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
2024-10-06 19:00:30|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
2024-10-06 19:00:31|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|478.16138954863|15|31.414632722048|-0.0689|1|2|-0.08698|507.22|0.26495|42|0.26494561305075|42|33.39|0.06476|0.17005|0.10292079043319|0.24030294484898|248.6534409273|1565.9282964083|230554.54725869|0.542|0.339|0.25781|59|24|0.0058780191532258|0.087155851814516|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2024-10-06 19:00:33|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|250.91641958426|36|9.4412105617556|0.1461|1|1|0.1461|285.16|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|31684.445690697|0.614|0.386|0.14861|57|26|0.0031043504531722|0.048749874838153|286.29998779297|2024-10-06|-0.2245|2020-03-22|0.22376|2000-03-19
2024-10-06 19:00:33|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|-272.20282697503|16|21.201563575227||0|0|0.00347|241.35|-0.02703|36|-0.027033286274862|36|43.61|0.31218|0.49745|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|1394.2808408422|0.571|0.393|0.30887|28|9|0.0055984870550162|0.10476906148867|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2024-10-06 19:00:34|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-181.44313682008|9|8.5841789818996|-0.0207|-1|1|-0.02071|167.06|0.49611|65|0.49611057500747|65|32.56|0.07762|0.1311|0.11567200802827|0.25420107872835|469.01000664881|1130.2972675711|6164.5754688928|0.813|0.469|0.16651|32|19|0.0047996380952381|0.055283619047619|191.75|2024-07-14|-0.15335|2008-11-23|0.25782|2015-07-19
2024-10-06 19:00:35|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-182.37677893427|9|8.5817268138024|-0.0192|-1|1|-0.01917|168.56|0.50357|65|0.50356782702655|65|45.08|0.12765|0.16877|0.20110648272304|0.52712806961434|269.76874468186|463.79399390247|603.72491797274|0.667|0.333|0.15688|12|7|0.0039907832422587|0.050906138433515|193.30999755859|2024-07-14|-0.12085|2020-03-22|0.26933|2015-07-19
2024-10-06 19:00:37|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-197.61265427274|10|10.775142370999|-0.1108|-1|1|-0.11084|186.51|0.5031|63|0.50309769173273|63|39.44|0.11362|0.29929|0.41181356921562|0.75588757035085|-5101.8792283004|97652.548251126|207233.3189951|0.639|0.444|0.26743|36|12|0.0082103289013296|0.094426074177747|201.19999694824|2024-07-14|-0.31579|2000-12-24|0.7381|2001-04-15
2024-10-06 19:00:38|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|-184.40293790417|25|15.986106556117||0|0|-0.16544|170.9|0.70034|57|0.70034159283423|57|32.79|0.04012|0.19814|0.19422569523208|0.30512294155543|3165.9589954125|4857.7054824762|6473.4843600579|0.6|0.371|0.33897|70|26|0.005107481673135|0.11308728331177|227.30000305176|2024-03-10|-0.3885|2002-10-06|0.47778|2016-04-24
2024-10-06 19:00:39|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|91.620660173493|40|3.6632244806427|0.1928|1|1|0.19282|100.28|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|569.12595915438|0.508|0.305|0.11369|59|22|0.0011870357604481|0.040827643257217|105.59999847412|2022-09-18|-0.21216|2008-10-12|0.36792|2002-10-27
2024-10-06 19:00:40|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|292.65081912061|23|14.641681181186|0.0269|1|1|0.02689|319.66|-0.11044|9|0.1251005661236|29|43.43|0.22523|0.32634|0.095603890057393|0.17602947666931|426.66820992391|667.54482974163|94017.647146993|0.571|0.347|0.19599|49|21|0.0045550465116279|0.068512511627907|346.85000610352|2024-07-28|-0.3|1987-10-25|0.4|1985-01-27
2024-10-06 19:00:41|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|204.65792553989|43|13.699833045541|0.2043|1|2|0.13615|228.23|-0.25104|7|-0.070777161729828|38|36.05|0.05571|0.11957|-0.010920118973133|0.077159657297577|9.9167826226371|224.24986623623|43890.385403647|0.619|0.365|0.23345|63|29|0.0042507868568958|0.078568002594034|244.13999938965|2024-07-21|-0.31636|1987-10-25|0.3427|2000-11-19
2024-10-06 19:00:43|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|297.72007066422|42|14.507056493565|-0.0239|1|2|-0.11802|315.73|-0.22349|18|0.11574779318135|40|40.94|0.00508|0.09933|0.16271448333461|0.3301634373525|211.81152910051|1130.4971671997|10524.333699544|0.514|0.371|0.23335|35|11|0.0046035142469471|0.075946126187246|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2024-10-06 19:00:44|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|198.23822154229|19|10.851596519935|0.191|1|2|0.17971|226.8|-0.12161|16|-0.16897944353734|7|34.89|0.18191|0.30484|0.52080077922434|0.70155792325345|93979.253299086|123958.34213965|174461.54720825|0.477|0.354|0.23284|65|18|0.0051593963254593|0.080683709536308|237.22999572754|2024-07-21|-0.50538|2000-10-01|0.41176|1997-08-10
2024-10-06 19:00:45|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|-236.15132288818|10|17.400995323523||0|0|-0.11089|201.97|0.12096|36|1.0630024001612|89|37.18|0.20462|0.31283|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|224411.10355015|0.645|0.387|0.26157|62|27|0.0054828305963699|0.090395829732066|255.88999938965|2024-07-14|-0.41463|1987-10-25|0.30084|1999-01-10
2024-10-06 19:00:46|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|-1030.1132646138|12|74.745546189343|0.0697|-1|1|0.06966|833|0.28232|31|0.28232313858282|31|40.29|0.17859|0.25799|0.49255765575852|0.64287706794126|7186.0270828356|5586.2484398975|35905.173446952|0.395|0.289|0.25918|38|14|0.0058773216601816|0.083597029831388|1110.0899658203|2024-07-14|-0.32085|2001-09-23|0.40301|1998-10-18
2024-10-06 19:00:47|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-193.02819159126|29|13.350151884171|0.1118|-1|1|0.11183|171|-0.03173|33|-0.031734045839908|33|43.2|0.203|0.3349|0.48871789235228|0.83180409107821|278.79401344098|308.93904773878|621.81818181818|0.5|0.3|0.30901|10|5|0.0061708913043478|0.097482934782609|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2024-10-06 19:00:49|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|231.89190492758|15|13.102697340221|0.0958|1|1|0.09582|271.16|-0.06332|18|-0.063316228321384|18|31.25|-0.00381|0.08325|0.12107079209189|0.21444304273849|302.53223377266|1578.414058804|54232.000732422|0.508|0.385|0.26611|65|24|0.0049216185819071|0.087096968215159|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2024-10-06 19:00:50|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|86.540196970962|2|7.9966006027784|0.0503|1|1|0.0503|110.46|-0.14753|41|-0.14752651931173|41|43.39|0.307|0.38919|0.50269392820732|0.63390771556676|2013.6364029261|2025.9062005885|901.71427824059|0.609|0.478|0.29884|23|12|0.0045244244244244|0.092455155155155|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2024-10-06 19:00:51|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-221.8382179889|1|10.852739736536||1|0|0|185.68|-0.19469|20|-0.19469147427018|20|35.88|0.00068|0.1582|0.12346803513775|0.2294683606109|-26.388230002939|300.66903912549|6028.5713401044|0.542|0.396|0.27123|48|18|0.0049963995354239|0.095016840882694|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2024-10-06 19:00:52|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3498.4685243414|3|215.40136102683|0.0444|1|2|0.03044|4187.7002|0.52719|82|0.52719049343237|82|37.94|0.01397|0.18764|0.095918116654768|0.21281961669614|155.13303046564|263.56823097322|867.01867397775|0.429|0.257|0.31295|35|12|0.0052600977443609|0.098012127819549|4272.8798828125|2024-09-29|-0.538|2001-09-23|0.84517|1999-05-02
2024-10-06 19:00:53|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|134.62969981478|95|16.323065618588|2.1775|1|1|2.17749|176.64|0.92745|87|0.92745346455579|87|41|0.0659|0.12883|0.23458883794169|0.3765231670301|472.97683773114|648.01985271035|10770.73176405|0.588|0.412|0.22057|17|10|0.0070588874841972|0.068400821744627|185.16200256348|2024-06-23|-0.18248|2018-07-15|0.23346|2024-06-16
2024-10-06 19:00:55|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|-319.44198057537|11|19.401892552133||0|0|-0.0381|268.65|0.39864|78|0.39863811410173|78|35.81|0.0384|0.15524|0.25331847663469|0.30672509584859|2010.2595415474|1532.0729404615|15439.654737014|0.5|0.389|0.26366|54|17|0.0046090637860082|0.083888621399177|328.98999023438|2024-06-23|-0.42068|1999-04-25|0.40345|2008-11-02
2024-10-06 19:00:56|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-247.43101094622|23|12.126665169048||0|0|-0.0097|221.69|-0.15383|10|-0.15382712580201|10|28.3|-0.01344|0.0477|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|1190.6014632088|0.55|0.35|0.16538|20|9|0.0049744387755102|0.053531139455782|263.36999511719|2024-04-07|-0.21461|2020-03-22|0.22293|2020-04-12
2024-10-06 19:00:56|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
2024-10-06 19:00:58|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|300.99027777574|11|22.989001851201|0.017|1|2|-0.11234|326.32|-0.07107|12|-0.071068412501388|12|36.33|0.05976|0.13555|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|900.19312365302|0.476|0.381|0.16417|21|5|0.0037176067270375|0.058070271668823|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2024-10-06 19:00:58|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|171.86156762953|100|7.5025297721768|0.4737|1|1|0.47374|193.93|-0.04717|16|-0.047169787355576|16|33.49|0.04444|0.0906|0.13389725936848|0.4112732483563|15.29117518714|338.1920732596|4848.2498168945|0.585|0.293|0.26804|41|22|0.004642058423913|0.082159667119565|196.55999755859|2024-09-29|-0.30606|1998-10-11|0.51574|2000-12-10
2024-10-06 19:01:00|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|184.6547686852|113|7.0833202184157|0.9254|1|2|0.88753|204.91|-0.19421|12|0.50072857016148|85|34.47|0.00038|0.06835|0.14799703269638|0.31438622258165|2076.8060030075|8057.4885487666|85379.170100919|0.542|0.322|0.1655|59|23|0.00390087138863|0.052799389561976|211.57000732422|2024-09-29|-0.28118|2020-03-22|0.25055|2000-07-09
2024-10-06 19:01:02|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|46.680050861437|7|2.0133333167768||0|0|0.03961|52.75|-0.00073|52|-0.0007323675819545|52|40.02|0.49248|0.56808|0.8458580591437|1.3864430314432|29651.063842781|66696.182143576|65937.501473818|0.6|0.378|0.19724|45|17|0.0049226009961262|0.071344405091312|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2024-10-06 19:01:03|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|67.925195544449|12|2.9191011291454|0.0378|1|1|0.0378|77.14|0.00962|39|0.0096210448511651|39|43.74|0.16912|0.26986|0.46972162758013|0.6483229619813|3055.535676708|6134.6146871041|36733.334189559|0.581|0.452|0.23844|31|14|0.0063704974396489|0.080731448427213|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2024-10-06 19:01:04|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-42.861483777283|50|1.8562491402996||0|0|-0.0391|41.19|0.06988|42|0.06988208880413|42|37.82|-0.01032|0.11144|0.080167363512109|0.14313421354816|424.12862549101|989.57716436269|3243.3070271906|0.583|0.4|0.19249|60|18|0.0028720146678171|0.066317916307161|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2024-10-06 19:01:05|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|-56.829213399949|5|2.2807794462449||0|0|-0.06955|52.9|-0.18335|6|-0.18335001621327|6|46.76|0.14039|0.21631|0.28362461668147|0.46497078492136|2260.923330486|4402.8142978764|33062.501692679|0.588|0.382|0.21576|34|14|0.0049096925972396|0.069098400250941|58.580001831055|2024-04-07|-0.27473|2002-09-22|0.30769|1996-08-04
2024-10-06 19:01:07|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|802.55502434335|65|36.52240722124|0.6693|1|2|0.65208|883.11|-0.0861|62|-0.1033045839607|7|34.44|-0.01825|0.04162|0.073336057729536|0.16319923180738|193.42012389612|507.15226350939|9599.0217789157|0.533|0.356|0.16275|45|16|0.0035757372986369|0.056072211895911|923.82989501953|2024-09-15|-0.31405|2000-05-28|0.22243|2000-03-19
2024-10-06 19:01:08|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|-337.85318693872|12|31.161703415551|0.0417|-1|1|0.04171|292.24|-0.4577|29|-0.45769918843378|29|44.33|0.28895|0.4517|-0.45769918843378|-0.45769918843378|54.23|54.23|455.4862430704|0.167|0.167|0.37778|6|2|0.008672202166065|0.11904985559567|398.32708740234|2024-07-14|-0.23884|2020-03-15|0.26562|2019-11-17
2024-10-06 19:01:09|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|-36.319169018123|24|1.4621614618978|-0.0147|-1|1|-0.01471|34.49|-0.00109|18|-0.0010946187403146|18|36.58|0.00289|0.0552|0.047113831568108|0.16303753444297|168.16597806419|1207.7727863646|9076.3163450682|0.629|0.355|0.17758|62|33|0.0028299257965954|0.058871239633348|40.119998931885|2024-02-25|-0.23958|1987-10-25|0.19643|1984-08-05
2024-10-06 19:01:10|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-89.631594709074|12|7.5855315696912||0|0|0.39002|68.11|-0.01142|34|-0.011420923603247|34|29.56|-0.0078|0.11551|-0.01591665725946|0.078315910572305|14.876072841692|105.07841073455|2660.5469583097|0.588|0.382|0.32447|34|14|0.0062962598425197|0.10285496062992|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2024-10-06 19:01:11|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|50.170325514257|43|4.0932250828943|0.2666|1|2|0.01157|63.84|1.3797|116|1.3797004486572|116|42|0.02881|0.40238|0.31738942713957|0.59779830402204|146.89542163011|194.159723|160.6846234285|0.429|0.286|0.25804|7|1|0.0045227380952381|0.10865369047619|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.29711|2022-11-13
2024-10-06 19:01:12|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-94.437649084343|30|8.0397806542226|0.4436|-1|1|0.44357|70.9|0.01007|15|0.010067353370629|15|35.9|0.02012|0.1285|0.16979991704919|0.31486498398023|184.8764963521|1078.5206222588|6112.0692729312|0.548|0.381|0.2528|42|15|0.0041550422901757|0.075456727391021|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2024-10-06 19:01:13|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|57.031442900906|32|2.7245190076002|0.4181|1|2|0.3796|66.29|-0.1999|39|-0.19989821860528|39|35.86|0.00903|0.09253|0.16942208652071|0.31042233275704|472.43250862525|865.33890391724|8391.139128479|0.595|0.351|0.27473|37|16|0.0053787481590574|0.081558674521355|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2024-10-06 19:01:14|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|134.33194418185|13|5.7493394446772||0|0|-0.02046|142.7|-0.14465|12|-0.042633176306938|22|42.14|0.16449|0.25373|0.32395945480852|0.69012063171095|693.20678867298|2824.370707936|28539.999389648|0.558|0.302|0.2559|43|19|0.0048257510964912|0.086527489035088|153.50500488281|2024-08-04|-0.28616|1999-12-19|0.40358|1997-05-04
2024-10-06 19:01:15|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|36.28463519627|10|1.4342887765365|0.0371|1|1|0.03714|40.21|0.36308|87|0.36307640626252|87|43.6|0.02724|0.07765|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|584.4476513899|0.491|0.283|0.13801|53|22|0.0012967629310345|0.047387956896552|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2024-10-06 19:01:16|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|62.296624308149|11|3.0150120361687|-0.0027|1|1|-0.0027|70.18|0.23625|48|0.23625101051762|48|32.54|-0.02132|0.07195|0.13460598071549|0.24266456636805|695.2956768913|2814.7602953122|53984.617599509|0.576|0.39|0.21004|59|21|0.0045705388601036|0.068032212435233|79.040000915527|2024-03-24|-0.5054|2014-03-16|0.34578|1998-04-19
2024-10-06 19:01:18|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|163.53973100425|46|5.9917561284657|0.4739|1|1|0.47393|185.42|0.03282|59|0.03282432337694|59|43.09|0.04443|0.10644|0.074945148340331|0.23361795227239|86.199483656513|1099.7375405608|66221.427635545|0.6|0.378|0.18523|45|22|0.0041244304435484|0.057572409274194|185.50999450684|2024-10-06|-0.23256|1987-10-25|0.24508|2000-03-12
2024-10-06 19:01:19|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|37.328610916169|22|1.5721297200416|0.2514|1|1|0.25142|41.81|-0.09974|31|-0.15163367786337|34|38.43|-0.03934|-0.01149|-0.063497357467688|-0.072862370876114|70.050596796537|77.746210740725|100.26379042767|0.714|0.429|0.17628|7|5|0.00088231034482759|0.063406965517241|44.950000762939|2022-02-13|-0.19732|2020-03-22|0.23957|2021-03-07
2024-10-06 19:01:20|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|34.447706371333|22|1.409098257692||0|0|0.24564|38.54|-0.09989|31|-0.1527108881224|34|38.43|-0.03929|-0.01004|-0.069375384703786|-0.085706891123694|68.120464710888|74.920461953337|93.954169881617|0.714|0.429|0.16765|7|5|0.00062951724137931|0.061042172413793|42.139999389648|2021-03-21|-0.21001|2020-03-22|0.22267|2021-03-07
2024-10-06 19:01:21|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|73.20139649597|11|3.6403682924404|0.1647|1|2|0.09843|84.59|-0.11571|5|-0.11571239553654|5|41.24|0.02085|0.11164|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|12084.285396921|0.585|0.341|0.26399|41|19|0.0046922516166961|0.083405737801293|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2024-10-06 19:01:22|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|196.06187303472|43|7.6726703403488|0.0173|1|2|0.00187|203.78|-0.14973|5|-0.14973205517631|5|38.58|-0.01034|0.03865|0.012852775824567|0.083327757359516|57.76988028171|260.30129908606|2649.9349449024|0.559|0.356|0.17471|59|25|0.0021975754961173|0.053790176876618|236.86000061035|2021-08-08|-0.30532|2001-09-23|0.32871|2000-10-22
2024-10-06 19:01:24|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-552.3111047486|25|27.519276581541||0|0|-0.00277|477.67|-0.04889|19|-0.048887856957603|19|40.69|0.12574|0.22518|0.41354572468578|0.70764358170009|6933.6830843|12607.375209993|50281.054675969|0.5|0.31|0.20105|42|13|0.0051124581650317|0.071906935949221|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2024-10-06 19:01:25|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|99.984192886276|7|11.16118588768|0.0764|1|1|0.07641|141.43|-0.25514|23|-0.2551426448907|23|35.86|0.09976|0.20199|0.17837929298966|0.32821823250201|392.59267907185|1037.8509596365|721.94993146592|0.6|0.4|0.27223|35|17|0.0047320222045995|0.10302537668517|540.1162109375|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2024-10-06 19:01:26|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|56.065520552723|17|3.7932683496998|0.1258|1|2|0.08662|67.49|-0.15339|9|-0.13563404279968|17|31.18|0.01562|0.13437|0.13269942713645|0.27736096859007|221.30889751758|2011.9065234728|2921.6450015389|0.686|0.412|0.32472|51|26|0.0057998630136986|0.1136601867995|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2024-10-06 19:01:27|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-27.684985606224|27|2.8132665381324||0|0|0.41643|22.59|0.18488|53|0.18487913235541|53|32.79|-0.00815|0.0667|-0.016528000625661|0.098235655073954|11.215614749476|641.19172636502|7529.9997516473|0.7|0.371|0.21357|70|36|0.003312175786299|0.074632132701422|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2024-10-06 19:01:28|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|573.53961657748|113|35.533905546509|0.2548|1|1|0.25482|610.67|0.14254|31|0.94747472808751|79|43.77|0.01307|0.12073|0.076033857950884|0.30589919864769|116.08500878117|1301.6232787448|23044.14946919|0.629|0.343|0.25375|35|17|0.0050302372262774|0.077801964720195|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2024-10-06 19:01:30|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|424.43837079747|42|20.700011858201|0.4823|1|2|0.43327|481.95|0.2066|41|-0.16824710161523|21|42.31|0.28151|0.37972|0.53328287630462|0.71853822104119|1981.8156764586|1873.894087395|23741.38024628|0.517|0.379|0.25885|29|12|0.0064982886435331|0.083358272870663|496.48001098633|2024-10-06|-0.26374|2001-07-29|0.50877|2000-07-16
2024-10-06 19:01:31|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|32.534564652229|2|3.5968120369036|0.4661|1|2|0.17719|46.97|-0.17073|14|-0.17073171651695|14|36|0.00445|0.0797|0.19597085580917|0.32674645719575|151.45591575308|202.42457721103|233.681593678|0.467|0.333|0.28597|15|5|0.0037659704251386|0.091526469500924|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.39755|2024-09-29
2024-10-06 19:01:32|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|34.464033646608|24|1.1617895474361|0.1233|1|2|0.07918|36.39|-0.12032|12|-0.12031685805609|12|43.89|0.03412|0.15518|0.084674232914997|0.23352172744403|58.902104253524|90.297719799755|141.04651343313|0.632|0.316|0.17157|19|10|0.0021013068844807|0.044666347724621|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2024-10-06 19:01:32|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|-905.06897332129|10|68.073786055514|-0.131|-1|1|-0.13103|787.39|0.83101|90|0.83101443559094|90|36.79|0.21696|0.33493|0.45117614315364|0.77486177021458|7294.3114908274|54421.508280772|77195.100918846|0.645|0.403|0.28794|62|28|0.005407943231441|0.094325445414847|896.32000732422|2024-07-14|-0.47604|1983-12-18|1.11312|1993-12-12
2024-10-06 19:01:33|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-36.110787995223|17|1.5443550068359||0|0|-0.06825|34.59|-0.08944|27|-0.089435000926517|27|34|-0.0163|0.01843|-0.043556080275821|0.022820057200184|57.562914941162|108.97404887713|75.228361237399|0.556|0.333|0.14816|18|6|0.00024863057324841|0.046374601910828|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2024-10-06 19:01:35|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|-98.786060031787|10|7.6138065482956||0|0|-0.06868|81.54|0.78014|84|0.78013958741968|84|37.5|0.15048|0.26913|0.10176489354232|0.30130686478406|9.8075138055588|1153.2159102473|37063.636980618|0.661|0.393|0.32689|56|27|0.0057930725462305|0.10249715979137|113|2024-07-14|-0.45455|1987-10-25|0.57143|1990-09-02
2024-10-06 19:01:36|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-305.84509464702|29|22.84553365239||0|0|0.3294|270.38|-0.29874|5|-0.29873583755321|5|33.38|0.15184|0.31966|0.52160948009968|0.83989135967741|788.0568179629|1164.2810472905|1931.2857491629|0.615|0.385|0.28854|26|11|0.0057758370535714|0.090948783482143|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2024-10-06 19:01:37|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|213.91734655495|2|11.684218221917||0|0|0.0062|254.61|0.21011|65|0.21011490800135|65|37.27|0.00941|0.07778|0.064531424152792|0.16253950844931|249.25605980383|642.83402398773|1481.151789995|0.595|0.378|0.17466|37|12|0.003021615942029|0.062457601449275|260.57000732422|2024-04-14|-0.26523|2001-09-23|0.37627|2020-04-12
2024-10-06 19:01:38|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|-78.827584399816|10|7.0935882069808|-0.239|-1|1|-0.23899|73.41|-0.04503|29|-0.045025117419262|29|41.83|0.08355|0.16592|0.19676472721151|0.35255052174727|376.03732968184|603.75781462723|515.15792043586|0.6|0.367|0.3185|30|15|0.0039740901898734|0.10131133702532|93.849998474121|2021-12-12|-0.33363|2000-10-22|0.544|2001-04-15
2024-10-06 19:01:39|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|30.696300315803|10|2.3012327194394|0.0254|1|1|0.02536|37.6|-0.222|15|-0.22199522934828|15|38.26|0.02548|0.11328|0.1565985864768|0.29585010955279|757.00112474873|3427.8908568553|10742.856889841|0.581|0.395|0.27083|43|20|0.0049328295042322|0.088477775090689|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2024-10-06 19:01:41|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1756.6742250616|22|118.65086694821||0|0|0.15705|1960|0.33583|87|0.33583090368145|87|28.19|-0.11491|0.02395|0.038908793931943|0.13935215065671|67.946942928159|227.50981813573|6877.1929824561|0.516|0.355|0.29831|31|7|0.0077819441340782|0.10320306145251|2161.7299804688|2024-09-29|-0.3067|2008-02-03|0.46128|2008-12-14
2024-10-06 19:01:42|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|475.58365918769|89|35.080440833922|3.1121|1|2|2.92738|595.94|0.65561|76|0.655609545277|76|50.73|0.40294|0.45034|0.589362892203|1.0628562036227|854.26762076032|980.1392936664|1558.8281704869|0.636|0.364|0.21369|11|4|0.005656253869969|0.068731625386997|596.84997558594|2024-10-06|-0.23698|2022-10-30|0.31414|2013-07-28
2024-10-06 19:01:43|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-94.565199240514|10|5.933362996286||0|0|-0.02983|77.68|-0.27595|7|-0.047078987321905|50|37.2|0.03186|0.10842|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|23539.3930965|0.659|0.386|0.27113|44|23|0.0051686269744836|0.088207187120292|100.56500244141|2024-05-26|-0.33421|1996-03-03|0.31806|2000-03-05
2024-10-06 19:01:44|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-121.40004483571|11|11.753662053761||0|0|0.06544|102.25|0.69159|62|0.69158573504692|62|36.07|0.15494|0.26014|0.35010192357497|0.45837683711842|34041.417102276|24950.268328989|7251.7732213149|0.638|0.448|0.36204|58|30|0.0055518078020932|0.11710372502379|157.53500366211|2024-06-23|-0.45333|1986-11-16|0.46835|1987-12-13
2024-10-06 19:01:45|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|-458.37604545076|10|18.222127226409|-0.0185|-1|1|-0.01853|416.06|0.46187|72|0.4618688077208|72|37.09|0.10384|0.17699|0.16938363669911|0.32175936327723|377.84686583491|1899.377305181|416059.9913588|0.556|0.37|0.18524|54|19|0.005107231610338|0.060685964214712|468.35000610352|2024-07-07|-0.24444|1987-10-25|0.22752|1999-12-19
2024-10-06 19:01:47|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-99.248016799806|10|11.819372324585||0|0|0.30469|60.2|-0.17866|30|-0.17865750121041|30|29.5|0.2523|0.41146|-0.14675693061209|-0.096712977789673|22.669839120682|56.874124772151|323.65591144242|0.6|0.4|0.42985|10|4|0.0096529605263158|0.14592305921053|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2024-10-06 19:01:47|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|66.769010968722|5|2.7264175221487|-0.0215|1|2|-0.05046|71.51|-0.10766|22|-0.05088501662478|14|34.63|-0.0336|-0.00096|0.010814578298657|0.056519993859751|97.355294336242|170.0833984211|357.19280969596|0.543|0.371|0.12342|35|14|0.0014436019736842|0.040853034539474|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2024-10-06 19:01:48|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-54.414158688367|25|2.3948979538669|0.0412|-1|1|0.04121|50.95|-0.05851|16|-0.058512803702537|16|35.73|0.26684|0.65403|0.022200134075783|0.13027968241612|34.79555289921|236.76852691872|63687.502377202|0.446|0.286|0.22503|56|13|0.0099094765432099|0.12162773333333|61.224998474121|2024-03-17|-0.5|1991-02-17|1.5|1990-03-11
2024-10-06 19:01:49|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|78.133088049369|2|6.8206377237781|0.0935|1|1|0.0935|102.33|0.05999|49|0.059990319350979|49|29.02|-0.03787|0.06796|0.090358536774823|0.2534434390728|75.427064347759|2386.7219675286|17054.999627471|0.651|0.442|0.30276|43|14|0.0070338350680545|0.10091882305845|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2024-10-06 19:01:50|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|604.5285312949|47|35.090495671883|0.5735|1|2|0.54472|719.7|0.3376|51|0.33760306183907|51|38.59|0.42316|0.59297|0.8018642476691|1.2792160996025|30421.320767478|108444.38465152|59479.33797665|0.621|0.414|0.3167|29|8|0.0085162746781116|0.099198223175965|725.26000976562|2024-09-29|-0.38494|2004-10-17|0.70924|2013-01-27
2024-10-06 19:01:52|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|101.9614880884|96|12.735914874212|6.3478|1|1|6.3478|124.92|2.19841|92|2.1984127351798|92|35.6|0.20052|0.34787|0.16966079412952|0.32121269864933|173.55991681107|740.93608425485|312300.00240282|0.429|0.286|0.33314|35|10|0.0097958687546607|0.10977964951529|140.75999450684|2024-06-23|-0.38462|2004-08-08|1.08333|2000-03-12
2024-10-06 19:01:53|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|-282.52580525406|5|18.049558259134||0|0|-0.03326|234.24|0.05173|39|0.051728108274752|39|36.75|0.00594|0.10026|0.13693402500394|0.34046116195745|287.64954241065|702.5830069047|1673.1428963797|0.6|0.35|0.24525|20|9|0.0054853856562923|0.078401840324763|296.07998657227|2024-07-21|-0.2457|2011-08-07|0.25799|2010-12-05
2024-10-06 19:01:54|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|-93.84784184225|6|6.8942815804733|0.0815|-1|1|0.08154|72.31|-0.11896|36|-0.11895699620426|36|32.17|-0.02569|0.04093|0.13914270137253|0.24433963854677|158.56353910502|238.86687559919|307.57123289927|0.667|0.417|0.34925|12|8|0.005600895140665|0.10579762148338|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2024-10-06 19:01:55|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1024.3292467154|11|42.880261674286|0.0402|1|1|0.04016|1154.9|-0.09612|12|0.37325512695069|80|33.22|0.01221|0.06034|0.047049716294344|0.20715814186178|107.09988897364|1433.2410847085|47921.161132074|0.673|0.367|0.19419|49|24|0.0047608363858364|0.060323956043956|1169.1098632812|2024-03-24|-0.25552|2020-03-22|0.438|2000-03-19
2024-10-06 19:01:56|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|-109.62649571039|23|5.229359509412||0|0|0.01317|103.41|-0.16717|22|0.092472815114664|62|31.07|-0.00125|0.05649|0.043732385548375|0.12332324964878|143.87146703453|1011.2433145946|18801.818440138|0.581|0.378|0.16377|74|29|0.0031886212839293|0.059126807410599|125.5|2024-03-31|-0.22156|1987-10-25|0.26021|2008-11-02
2024-10-06 19:01:58|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|120.55898934872|43|5.5170012107452||0|0|0.09311|138.65|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|66023.808678734|0.612|0.403|0.17034|67|28|0.004010168618267|0.060747302107728|142.03999328613|2024-10-06|-0.27376|2020-03-22|0.29641|2000-12-24
2024-10-06 19:01:59|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|64.53425675121|28|4.6842069223909||0|0|0.18465|79.36|0.97245|76|0.9724471695055|76|50.56|0.10849|0.24321|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|228.76910853853|0.556|0.333|0.18703|9|4|0.0030051244813278|0.069972987551867|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2024-10-06 19:02:00|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|3.0019338774967|7|0.65391986822226|-0.0289|1|1|-0.02893|4.7|0.84514|100|1.9674232559272|43|51.2|0.26305|0.47152|1.4062836763229|1.9674232559272|547.53053388|296.742|18.621235546299|0.4|0.2|0.58349|5|2|0.0004613358778626|0.17090828244275|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.50779|2024-08-25
2024-10-06 19:02:00|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-181.21520163314|17|6.5605799782678|-0.0254|-1|1|-0.0254|167.97|-0.08888|5|-0.088881452384879|5|41.11|0.00023|0.04491|0.046268801341736|0.10919125730338|224.40532164405|531.34896785989|13330.952578733|0.536|0.357|0.13832|56|22|0.0025819499568594|0.04502636755824|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2024-10-06 19:02:01|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|92.920404358384|1|17.176530863286||0|0|0|154.27|0.23492|32|0.23491883852521|32|35.89|0.25205|0.46078|1.4178757234383|1.4178757234383|632.62948441208|632.62948441208|627.11382878135|0.333|0.333|0.35948|9|2|0.010450650154799|0.13340965944272|212.59649658203|2021-02-21|-0.31286|2024-09-01|0.35516|2024-09-29
2024-10-06 19:02:03|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-206.16837661099|11|13.354156399344|0.0619|-1|1|0.06193|168.9|0.39056|52|0.39056231844981|52|33.96|0.20855|0.33553|0.015296118946672|0.13208939641955|29.009226209255|449.2465930353|30160.713067392|0.64|0.42|0.25562|50|23|0.0054297423887588|0.085659859484778|230.63000488281|2024-06-23|-0.30912|2000-04-16|0.40281|2019-04-21
2024-10-06 19:02:04|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-1208.6500047533|2|58.07000077062|0.0286|-1|1|0.02865|1012.82|0.25572|57|0.25572345645037|57|34.94|0.10189|0.25866|0.32600254491596|0.61248952827729|44.219644727904|3184.9308089274|5706.0282102773|0.62|0.42|0.3366|50|21|0.0058024084668192|0.10867224256293|1211.1999511719|2024-09-01|-0.61236|2003-04-06|1.10943|2000-02-27
2024-10-06 19:02:05|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|133.68594306136|16|6.8791192897741||0|0|-0.02485|145.58|0.3502|74|0.35019673779353|74|31.12|0.02664|0.10758|0.091674121756983|0.24284028816645|210.93620077466|2959.5566810689|26469.090668308|0.6|0.369|0.23757|65|28|0.0043996270853778|0.075688164867517|163.60000610352|2024-08-25|-0.31164|2020-03-22|0.4375|1987-02-08
2024-10-06 19:02:06|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
2024-10-06 19:02:07|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|22.685389036262|14|4.3134854799926|-0.3873|1|1|-0.38733|22.73|-0.10817|8|-0.10816772171539|8|37.93|0.04169|0.1669|-0.02942860721377|0.12472472958339|0.52839466924128|228.30083430694|49.662433179872|0.683|0.39|0.4456|41|22|0.0045924681122449|0.12393990433673|669.07000732422|2000-03-05|-0.49265|1996-11-24|0.96924|1995-01-08
2024-10-06 19:02:09|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-117.68798854043|1|6.8743299712399||1|0|0|96.83|-0.11651|12|-0.11651039499137|12|31.23|0.10293|0.25299|0.16110256015174|0.3163095679957|58.641555708996|283.8005971444|1816.6979965682|0.545|0.364|0.31448|44|16|0.005425422125182|0.10999510917031|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2024-10-06 19:02:10|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
2024-10-06 19:02:11|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|80.405212689332|8|5.4137623148191|0.1214|1|2|0.01867|96.58|-0.04118|23|0.051911133719201|42|37.13|0.03357|0.12215|0.16230210203041|0.36414840144338|253.44661925372|2135.8522597838|28405.8825927|0.511|0.333|0.20859|45|15|0.0046232657926102|0.069187544696067|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2024-10-06 19:02:12|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-608.0593490764|10|39.332862270513|0.0132|-1|1|0.01317|499.12|0.41568|79|0.41568005803012|79|31.3|-0.09715|-0.02134|-0.00039554111556506|0.034012019272964|40.74705183983|116.67076453028|6490.5070403549|0.593|0.444|0.22354|54|22|0.0037514302530901|0.073090947616245|629.38000488281|2024-02-25|-0.26074|2004-08-22|0.28519|1999-06-13
2024-10-06 19:02:13|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|182.71069808813|45|7.7681004338393|0.3851|1|2|0.36801|208.28|-0.16053|26|0.053904232836759|68|41.24|0.04598|0.15853|0.1078052222163|0.37823244836163|127.55669880129|230.99434413448|554.37849473283|0.429|0.19|0.21571|21|8|0.0033585824175824|0.071798802197802|209.25999450684|2024-10-06|-0.41457|2011-08-07|0.40995|2012-07-29
2024-10-06 19:02:15|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|183.62487620107|14|23.416493741934|0.1594|1|2|-0.00573|250.08|-0.18647|37|0.12262428946466|9|27.07|0.04887|0.18791|0.075294170900124|0.41765635039149|28.074047491594|550.32908139932|19537.500579748|0.667|0.333|0.30995|27|10|0.010013319892473|0.10610619623656|414.49630737305|2021-11-07|-0.25861|2020-03-01|0.40659|2013-05-12
2024-10-06 19:02:16|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|178.84976259561|43|10.922344871299|0.202|1|1|0.20203|202.71|-0.17881|28|-0.17880756673864|28|38.54|0.05255|0.12536|0.15306646063434|0.24310064630572|1765.9542653842|4656.6143419518|11261.667337992|0.661|0.458|0.20974|59|29|0.0033849913644214|0.072068803972366|214.66000366211|2024-09-01|-0.38333|1987-10-25|0.30918|2000-12-10
2024-10-06 19:02:17|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|49.795186297617|2|4.8707710052457|0.3107|1|2|0.11595|68.43|-0.35185|10|0.12428847917827|22|37.31|0.07539|0.16719|0.19312426338048|0.39875893843042|412.59203830717|1957.4260489551|2781.707286343|0.655|0.414|0.26714|29|14|0.0053842843951985|0.09590108956602|69.669998168945|2024-10-06|-0.27642|2003-12-21|0.3878|2009-03-15
2024-10-06 19:02:17|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|167.28796696475|2|7.1843128707862|-0.0196|1|1|-0.01962|186.9|0.04546|53|-0.017947553641731|47|44.81|0.32619|0.55158|0.18131598697383|0.33268290132208|807.47632294454|1503.6546219912|2929.466936426|0.548|0.355|0.22428|31|15|0.0049343165467626|0.087974028776978|258.5|2000-02-27|-0.59682|2002-04-28|0.50902|2000-06-04
2024-10-06 19:02:18|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|254.22196081357|22|9.1364106443174|0.0839|1|2|0.06991|265.67|-0.11585|4|0.1225252665287|49|30.44|-0.06215|-0.00101|0.035538558279566|0.098329300322362|118.97347551185|196.19061982449|1006.3258229794|0.48|0.36|0.1368|25|5|0.0033874680306905|0.042059296675192|287.13000488281|2024-08-04|-0.14669|2020-03-22|0.14392|2022-03-20
2024-10-06 19:02:20|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|444.4966274776|120|21.035189472461|0.5563|1|1|0.55635|455.31|-0.18576|6|0.20556700913753|22|29.31|-0.10477|0.01958|-0.029450200937084|0.011204761446645|16.735563813809|60.012674570335|9855.1949964712|0.473|0.345|0.31713|55|18|0.0053885441941074|0.099479809358752|510.63500976562|2024-08-04|-0.36033|2002-04-28|0.65785|2012-05-13
2024-10-06 19:02:21|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-12.186755938957|27|1.1200267206519||0|0|0.54417|8.72|-0.25243|15|-0.2524318892213|15|35.77|0.04579|0.10548|0.10780563578245|0.16512443124271|243.63596827581|458.76239000663|4152.381209181|0.547|0.406|0.16995|64|28|0.0024245788336933|0.056359693304536|97.300003051758|2015-08-09|-0.24264|2024-06-30|0.18634|1987-12-13
2024-10-06 19:02:22|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|211.18132904454|7|14.781878119611|-0.0677|1|1|-0.06771|242.35|0.01033|20|0.010326075564304|20|41.27|-0.00337|0.08764|0.082637498762689|0.082637498762689|146.61536066405|146.61536066405|497.7408357752|0.333|0.333|0.25172|15|3|0.003996784|0.075075408|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2024-10-06 19:02:23|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|57.347203303239|10|2.3299685332592|0.0666|1|1|0.06661|63.73|-0.22219|8|-0.22218735209668|8|37.9|-0.00741|0.02075|0.0035341823871956|0.035380600811468|74.039547472574|160.94822253036|1152.4411776549|0.59|0.328|0.11703|61|32|0.0015061352865144|0.039503640672124|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2024-10-06 19:02:24|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
2024-10-06 19:02:26|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|58.262908422728|7|3.6294549748242|0.036|1|2|-0.0211|68.66|0.81304|191|3.2325137185363|46|93|1.20529|1.27568|2.0227792399499|3.2325137185363|767.37099304|423.251|110.7419413905|0.667|0.333|0.32156|3|2|0.0029645964912281|0.10760347368421|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2024-10-06 19:02:27|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|119.81924967043|29|5.7767150280716||0|0|0.51512|135.27|0.03058|16|0.030583956681481|16|33.23|-0.03408|0.01105|-0.017877846699894|0.031964964953928|30.325634636466|165.58473122237|2596.3532299814|0.536|0.377|0.12939|69|27|0.0019064411891426|0.044352524773804|217.19000244141|2018-01-28|-0.15997|2008-10-12|0.22363|2024-07-28
2024-10-06 19:02:28|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-185.55853239322|39|10.871177566131||0|0|0.28801|155|-0.01045|7|-0.010454559326172|7|42.28|0.0817|0.14487|0.14573427043902|0.24033506287472|984.83483763043|1168.9915392339|2700.3485397318|0.574|0.333|0.19531|54|19|0.0025725032313658|0.061312998707454|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2024-10-06 19:02:29|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|331.41056283066|2|20.211478446094|0.0524|1|2|0.01537|397.09|-0.21654|15|0.12504378878512|26|29.37|-0.02772|0.03176|0.019100691183296|0.10035335475124|67.034659491711|669.17386975034|6707.6012030472|0.57|0.367|0.17925|79|31|0.0027963636363636|0.060215850926325|397.45999145508|2024-10-06|-0.25587|1987-10-25|0.30886|1999-04-18
2024-10-06 19:02:30|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-159.05585114097|9|6.9952411082616|-0.0397|-1|1|-0.03966|150.74|-0.08895|58|-0.12038804670939|21|39.88|-0.00944|0.02112|0.020567016890945|0.082680033438779|103.89767223107|390.11845647927|1769.2487957064|0.69|0.414|0.1572|58|32|0.0018855105557949|0.050438944420508|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2024-10-06 19:02:32|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|66.155588437951|41|2.0740252454487|0.1907|1|1|0.19073|70.17|-0.09812|10|0.059866115098294|69|38.66|0.00507|0.05081|0.039333306291504|0.13381982918142|104.90976463558|394.51609784602|10964.062458964|0.525|0.305|0.12981|59|23|0.0025267427832831|0.043492761740629|73.529998779297|2024-09-08|-0.21073|2008-10-12|0.14286|1982-11-07
2024-10-06 19:02:33|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|434.48109627431|45|23.950605281124||0|0|0.42112|495.16|-0.14338|19|-0.14338416234619|19|31.27|-0.03712|0.02704|-0.0012165040471277|0.0046827911776993|67.20538076227|84.524138720906|668.05178806465|0.537|0.415|0.19095|41|11|0.0026439366515837|0.063557556561086|517.26000976562|2024-08-04|-0.30625|2008-10-12|0.48171|2008-11-30
2024-10-06 19:02:34|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|354.55824646637|7|17.145582883607|0.0872|1|1|0.08725|408.36|0.04925|20|0.049245949799242|20|39.28|0.21986|0.28941|0.39041726700469|0.61387926644399|129077.08918255|375029.65636916|1020899.9861978|0.702|0.474|0.1777|57|25|0.0053154877505568|0.062697625835189|420.60998535156|2021-12-12|-0.33962|1984-08-19|0.27445|2008-11-02
2024-10-06 19:02:35|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|196.64279311298|11|8.2483615595136||0|0|0.17862|226|0.21567|45|0.2156678067843|45|29.25|-0.00359|0.04555|0.055178338737165|0.10291695162072|186.93698236349|463.55242811865|1689.0881768833|0.544|0.38|0.1407|79|26|0.0018365919862128|0.047942942697113|226.08000183105|2024-10-06|-0.1764|1992-12-20|0.19366|2001-04-22
2024-10-06 19:02:36|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|149.71532987946|11|5.2761957876735|-0.0022|1|1|-0.00218|160.29|-0.0314|43|-0.084846361327116|10|39.17|0.03785|0.07499|0.11129074754866|0.20952126770182|559.39258949226|1572.4710462008|10830.404812189|0.593|0.39|0.12423|59|29|0.0024558595433003|0.042983937957777|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2024-10-06 19:02:38|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|194.46025055036|43|9.223814612323|0.3302|1|2|0.27834|211.22|0.05345|51|0.053447053196054|51|36.17|-0.00335|0.04882|0.069376843876675|0.15023397177985|274.22751845311|729.2082093976|3854.379570904|0.54|0.333|0.20294|63|26|0.00271814735028|0.062382369668246|225.47999572754|2024-09-01|-0.34088|2008-11-23|0.4909|2009-03-15
2024-10-06 19:02:39|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|271.48800376536|7|10.415685960048|0.0865|1|2|0.04918|303.76|-0.03528|19|-0.035278645249812|19|40.61|0.02588|0.0727|0.076789960105419|0.20586961873858|501.74158433474|2983.0922996595|30075.248775626|0.614|0.368|0.13644|57|20|0.0029442998707454|0.046533942266264|306.95999145508|2024-09-29|-0.16169|2020-03-22|0.14576|2020-04-12
2024-10-06 19:02:41|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|-128.33993012075|10|5.416643322722|0.0471|-1|1|0.04714|109.77|0.01667|30|0.016673058295009|30|42.81|0.05307|0.09662|0.08957092817314|0.18750964439375|597.39055988253|1481.6258958989|6612.6505331492|0.593|0.352|0.14691|54|24|0.0024140715208962|0.049135165876777|134.63000488281|2024-06-30|-0.24471|2004-10-03|0.1905|2009-03-15
2024-10-06 19:02:42|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|71.873541451764|2|5.5864387699153||0|0|-0.08039|82.25|-0.06733|5|-0.067327250700879|5|31.32|0.01855|0.08435|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|48382.352432268|0.548|0.356|0.20579|73|29|0.0038600480979449|0.064428027984259|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2024-10-06 19:02:43|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|160.18091744797|98|5.1267873348004||0|0|0.15104|168.88|-0.08085|25|-0.0091983845670448|24|43.61|0.04195|0.07747|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7711.4155465892|0.569|0.333|0.1304|51|22|0.0023308401551056|0.040997233950883|177.94000244141|2024-09-15|-0.39221|2000-03-12|0.14658|1982-10-10
2024-10-06 19:02:45|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|-292.98713219638|19|17.097866451421||0|0|-0.22739|287.75|0.2783|65|0.46856177537014|82|40|0.10267|0.18284|0.19483225651315|0.3491208192747|903.38942250713|1781.7283023484|7284.8100386413|0.731|0.462|0.25502|26|13|0.0056335444234405|0.077628298676749|318.71499633789|2024-03-03|-0.21655|2008-10-12|0.3125|2004-08-22
2024-10-06 19:02:46|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|524.79241938535|21|25.14146777178||0|0|0.12689|591.2|-0.0717|11|-0.092454622501989|20|40.49|0.23101|0.36784|0.55833120533998|0.85883202106118|11361.219347702|40060.024894624|422285.72120714|0.627|0.431|0.22021|51|26|0.0055479664268585|0.070799525179856|607.94000244141|2024-09-08|-0.35694|1998-08-09|0.40576|2008-10-19
2024-10-06 19:02:47|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|39.515454990672|49|1.6763636401276|0.2265|1|1|0.22654|44.18|-0.11048|8|-0.11047927410803|8|35.32|-0.03598|-0.00055|-0.015547999484851|0.023016203524299|42.409245618367|138.74768156103|572.27981225216|0.61|0.373|0.14148|59|26|0.0012946857410882|0.044809033771107|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2024-10-06 19:02:48|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|-290.53898615072|15|10.214666650332|-0.0589|-1|1|-0.0589|277.93|0.20587|82|0.20587152809276|82|53.06|0.10534|0.16866|0.29045869705602|0.42256955628001|503.29628495321|630.61652416468|1727.3461158487|0.5|0.375|0.14744|16|6|0.0039249478563152|0.049722862108922|293.07000732422|2024-09-22|-0.16559|2010-12-19|0.19902|2011-07-03
2024-10-06 19:02:49|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|72.862407258197|36|2.6091971228372|0.4478|1|2|0.43198|80.94|0.051|55|0.050998333711266|55|31.32|0.00681|0.06697|0.12265722762726|0.20092578945621|2329.5223304964|9842.7743537595|202350.01062639|0.644|0.479|0.13261|73|25|0.0039835329599311|0.05086336492891|81.599998474121|2024-09-29|-0.19487|2022-05-22|0.25|1980-06-08
2024-10-06 19:02:51|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|-101.44866570603|21|4.3309411642099|0.0785|-1|1|0.07845|95.15|0.09665|26|0.096654257319579|26|32.87|0.00951|0.06636|0.064569865258012|0.13459866074238|349.53774428124|1415.7310713823|10456.043822382|0.629|0.429|0.17059|70|30|0.0027889142610944|0.055580904782421|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2024-10-06 19:02:52|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|103.08484484333|5|4.0538608906317|-0.0107|1|1|-0.01071|112.64|-0.06133|20|-9.3225241356354E-5|18|42.13|0.02328|0.07097|0.064077853999072|0.12689013490825|386.25880845009|956.72901010029|20479.999445135|0.636|0.436|0.14943|55|27|0.0028603963808703|0.050254144765187|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2024-10-06 19:02:53|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|174.11730904272|11|7.2967302173676|0.0799|1|2|0.04931|194.29|-0.14099|15|0.062459034588419|29|31.89|-0.05947|0.00758|0.034740499879888|0.056084935615846|121.84285681508|133.75318429608|588.75755541252|0.579|0.421|0.15411|19|6|0.0035785551948052|0.052021883116883|199.94999694824|2024-09-08|-0.19386|2020-03-22|0.18296|2015-11-01
2024-10-06 19:02:54|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|306.40029680442|7|17.118236026131|0.0869|1|1|0.08693|362.24|0.01253|22|0.13290329221122|43|36.52|-0.01486|0.05667|0.05977843953684|0.13036426673884|200.633352159|365.7461912966|2413.3243485058|0.576|0.394|0.16369|33|14|0.003389710982659|0.055142634186623|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2024-10-06 19:02:55|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|235.24824628679|1|17.264749813583||0|0|0|306.83|0.25467|34|0.25467301369019|34|30.56|0.0052|0.05375|0.039172913985458|0.11807242188169|132.99156324821|325.86768525165|2710.5123219443|0.667|0.385|0.21209|39|21|0.0040535234899329|0.071034647651007|307.24499511719|2024-10-06|-0.20814|2002-09-29|0.2549|2020-06-07
2024-10-06 19:02:57|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|-55.181322143851|18|5.4637737427747||0|0|0.4009|38.69|0.67023|101|0.53874531062201|91|36.72|0.03269|0.11623|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|270.93837079967|0.563|0.406|0.195|32|12|0.0020652432885906|0.063765838926174|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2024-10-06 19:02:57|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|151.70141258623|11|8.9973057434594|0.0753|1|2|0.0235|181.18|-0.19286|6|0.041555514598123|26|37.62|0.04031|0.1069|0.099305509748552|0.20620518107927|510.56526467413|1182.1153387134|1025.3536609706|0.703|0.405|0.21367|37|18|0.0032515977175464|0.071221398002853|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2024-10-06 19:02:58|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|101.10471881402|21|3.8850931691715||0|0|0.30429|115.26|-0.15035|15|0.060903132297762|28|37.72|0.02817|0.08715|0.089631826528396|0.24166500072143|275.82004708415|2748.028669669|104781.82069162|0.639|0.377|0.19491|61|32|0.0040364541146058|0.058657936234382|115.5|2024-10-06|-0.38492|2009-01-25|0.37307|2008-11-30
2024-10-06 19:03:00|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-153.27595314096|14|7.2352207371764||0|0|-0.14719|144.97|-0.00197|32|-0.0019744115825077|32|33.82|0.01754|0.10219|0.12219509947395|0.13382318612612|419.78830783331|259.75759892612|532.97793071472|0.474|0.316|0.21888|38|12|0.0029379506933744|0.070589568567026|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2024-10-06 19:03:01|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|71.078284301637|63|3.4411946068843|0.2641|1|1|0.26413|76.05|0.41529|106|0.41529148021582|106|34.75|0.04118|0.08972|0.035603222384466|0.1086512874549|180.99887869405|672.21178954739|348.21429725469|0.631|0.354|0.16463|65|28|0.0025336018957346|0.062102024989229|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2024-10-06 19:03:02|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|259.6322963405|21|12.408888978711|0.0868|1|1|0.08679|285.5|-0.0816|16|-0.081596318417243|16|34.34|-0.03603|0.0173|-0.0021206373554144|0.056860664684987|56.543700929655|220.7445923019|6749.4089530178|0.493|0.313|0.16551|67|25|0.0025387936234382|0.05217453683757|328.55999755859|2022-12-18|-0.17552|2001-09-23|0.26319|1999-04-18
2024-10-06 19:03:04|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|88.415912277519|7|4.0288633879626|-0.0034|1|1|-0.00344|101.48|0.24838|38|0.24838366718549|38|37|0.18875|0.29176|0.44798835637008|0.75966945171218|2415.0681789275|5214.4216642006|69.894621978457|0.543|0.343|0.24009|35|14|0.0035209146810146|0.10338342044581|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2024-10-06 19:03:04|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|34.21953825034|2|3.1418207358078||0|0|-0.056|42.48|-0.15118|32|-0.15117997737813|32|34.63|-0.01655|0.07246|0.10399669569058|0.1341647563096|784.8215296811|753.7000076816|4997.6468647887|0.522|0.388|0.24153|67|24|0.0032883153813012|0.078836355019388|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2024-10-06 19:03:05|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-109.64089045045|79|11.137893081106||0|0|0.4756|102.09|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|1585.2483762547|0.588|0.412|0.22243|34|13|0.0030399499060739|0.071638378209142|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2024-10-06 19:03:06|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|106.9993723214|45|7.0023263917699|0.0112|1|2|-0.02743|114.9|-0.21924|5|-0.21923906768369|5|37.38|0.0049|0.0471|0.053123598127922|0.077513381740955|227.74117027118|249.9668493166|522.27273420854|0.595|0.405|0.15719|37|16|0.0019785704274702|0.05078050455501|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2024-10-06 19:03:08|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|125.66648993929|11|6.404502438043||0|0|0.06463|145.61|-0.18982|3|0.0072473205503114|29|24.22|-0.08547|-0.04493|-0.03881345736137|-0.0058448480196444|50.334567464785|91.274005520522|331.00703581384|0.652|0.435|0.15654|23|10|0.0028131216931217|0.051132892416226|148.69500732422|2021-09-05|-0.2591|2020-03-22|0.15697|2020-06-07
2024-10-06 19:03:09|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|44.46973623438|37|5.1120894326296|0.3628|1|1|0.36284|48.34|-0.15726|16|-0.16985520395341|10|33.74|0.01859|0.08016|0.037133672041297|0.10041446030599|76.790845950901|167.71089020401|345.28571537563|0.6|0.343|0.2094|35|15|0.0029306491372227|0.076094256368118|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2024-10-06 19:03:10|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|55.064256851989|13|1.7819143318077||0|0|0.11732|60.19|-0.10932|24|-0.10932163799014|24|43.55|-0.01445|0.03838|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|741.25615117007|0.585|0.377|0.1231|53|21|0.0013432974137931|0.039902163793103|65.370002746582|2022-04-17|-0.49684|2011-03-13|0.17697|2020-04-12
2024-10-06 19:03:11|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|166.5965457557|49|7.8725362122554|0.5372|1|2|0.44667|190.57|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1331.7260778202|0.452|0.355|0.15126|31|10|0.0023597675840979|0.052101009174312|193.9700012207|2024-09-29|-0.36535|2008-10-12|0.19751|2020-03-29
2024-10-06 19:03:12|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|49.143281044163|22|1.7740565727876|0.1286|1|2|0.11581|50.1|0.08255|100|-0.0049057652816565|34|38.98|0.04229|0.10218|0.11403994682758|0.21943559376548|2012.0278098499|6143.7797399796|15181.81711616|0.678|0.424|0.1465|59|27|0.002785570874623|0.04839780697975|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2024-10-06 19:03:14|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|78.560733667948|11|2.8555883195869|0.1243|1|1|0.1243|87.74|-0.17257|6|-0.17257314520482|6|37.08|-0.01788|0.01248|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|285.33332638624|0.547|0.358|0.11085|53|24|0.00089915443037975|0.037451939240506|99.199996948242|2022-04-24|-0.25568|2008-10-12|0.17972|2020-03-29
2024-10-06 19:03:15|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|-12.457436458318|19|0.94354398978629||0|0|-0.00087|11.51|-0.17393|24|-0.17393157314148|24|34.13|-0.05977|-0.0006|-0.079676669510398|-0.085065039394247|37.462956702709|48.991197370229|43.881053868675|0.625|0.438|0.26202|16|7|0.001058085106383|0.091618882978724|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2024-10-06 19:03:16|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|234.66370341581|45|12.285433618883||0|0|0.58823|275.97|-0.17461|29|-0.14148920682633|15|36.14|0.00581|0.06478|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|12375.336271762|0.587|0.349|0.18427|63|26|0.0030910297285653|0.061237225333908|276.79000854492|2024-10-06|-0.26836|2001-09-23|0.28832|2020-04-12
2024-10-06 19:03:17|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|205.79713179019|13|11.217659615365|0.1007|1|2|0.06196|223.66|-0.05966|23|-0.059663168069426|23|44.39|0.20812|0.35495|0.5106001987655|0.90951015580909|1267.4015163218|2269.5549775288|1286.8815561683|0.677|0.387|0.23805|31|16|0.0043136599423631|0.076889402017291|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2024-10-06 19:03:17|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|132.37173291051|22|5.4140317571062|0.0791|1|2|0.05218|142.57|-0.13068|14|-0.13067523662586|14|44.05|0.01843|0.046|-0.033709741391055|0.056485393425005|60.532841608859|130.8453904143|673.45303169776|0.579|0.316|0.14074|19|9|0.0026955011655012|0.044450839160839|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2024-10-06 19:03:19|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|413.01468414494|64|21.215935566594||0|0|0.37604|486.94|-0.06363|22|0.97685906523498|93|32.1|0.0514|0.10994|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1330.4372206073|0.586|0.379|0.19124|29|11|0.0039430382293763|0.065315251509054|490.23498535156|2024-10-06|-0.34385|2008-10-12|0.49232|2008-11-30
2024-10-06 19:03:20|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|212.17242135549|10|9.6546390799453||0|0|-0.1116|219.94|-0.11458|11|0.39426274886165|81|35.85|0.00859|0.07515|0.10829601423745|0.2452203466013|342.73556319528|1158.2839612742|5377.50597154|0.585|0.366|0.1871|41|14|0.0036838404327248|0.058706801893171|247.66000366211|2024-08-04|-0.31636|1998-08-09|0.25272|2000-01-09
2024-10-06 19:03:21|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|-182.039549741|23|7.20622899336|-0.0213|-1|1|-0.02131|170.11|0.05981|21|0.05981161668012|21|41.06|0.01249|0.08615|0.1206550596138|0.20415189240616|481.83953578766|799.01557796824|5250.3086453594|0.588|0.412|0.17253|34|14|0.0035112552891396|0.052122968970381|186.32499694824|2024-03-24|-0.25227|2001-09-23|0.19403|1999-04-18
2024-10-06 19:03:22|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|-72.401324677189|10|4.1707674444633|-0.0553|-1|1|-0.0553|62.4|-0.21894|18|-0.13185529017369|9|35.58|0.06591|0.13803|0.12935538770851|0.29743954305204|255.53057653198|1153.5065670636|44571.429471579|0.563|0.333|0.20392|48|18|0.0048143972044263|0.06309830518346|70.839996337891|2024-06-23|-0.23022|2000-12-24|0.25|2001-04-15
2024-10-06 19:03:23|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|484.04396264889|35|24.334883808443|-0.0277|1|1|-0.02768|492.07|-0.14185|34|-0.088624199101533|16|35.21|-0.01076|0.03528|0.025384105277613|0.15462998632185|62.157996599661|245.4160771596|2294.0325865834|0.545|0.333|0.18637|33|14|0.0035053929765886|0.057831697324415|567.26000976562|2024-09-08|-0.29842|2008-03-16|0.19262|2020-04-12
2024-10-06 19:03:25|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-91.164312748753|5|4.7830861944168||0|0|-0.13639|87.4|0.00694|42|0.0069390734190906|42|30.51|0.04059|0.10728|0.14841627581759|0.2232221414999|4720.1007993154|8016.9177860532|8092.592412307|0.543|0.386|0.18295|70|27|0.0031542570093458|0.058534317757009|92.444999694824|2024-07-21|-0.23077|1987-10-25|0.27068|1992-10-18
2024-10-06 19:03:26|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|316.45332341655|11|10.403895042789|0.0776|1|1|0.07762|348.07|-0.1459|4|-0.1459007619061|4|33.38|-0.01192|0.0357|0.047307957000338|0.12043780070106|300.62566601031|1031.2749456658|12891.481525077|0.609|0.362|0.15935|69|31|0.0028518806744488|0.049878002594034|353.54000854492|2024-09-22|-0.31553|2002-08-11|0.27178|2002-08-18
2024-10-06 19:03:27|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-30.864386227468|44|2.3797431227144||0|0|0.2199|26.89|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|471.75439104296|0.571|0.343|0.24745|70|32|0.0024752113891286|0.080714948231234|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2024-10-06 19:03:28|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|7.9885662940112|43|0.43818009653786|0.1693|1|1|0.16933|8.77|-0.1836|16|-0.18360273715546|16|41.46|0.04179|0.08443|0.093771482717985|0.16312659751864|353.97327145773|652.67092467756|649.62965206517|0.541|0.405|0.15773|37|17|0.0022060659898477|0.056402899746193|9.7687654495239|2022-08-14|-0.38523|2020-03-22|0.30769|2009-05-10
2024-10-06 19:03:29|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-83.571188763221|51|5.4768673337419|0.2355|-1|1|0.23554|70.33|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|399.82945549155|0.5|0.4|0.19321|20|8|0.0033020238095238|0.066517232142857|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2024-10-06 19:03:31|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-64.526169904486|53|2.8013401478846||0|0|0.18707|59.23|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|3006.5989178701|0.588|0.324|0.18067|68|30|0.002258224903059|0.058366122361051|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2024-10-06 19:03:32|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
2024-10-06 19:03:33|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|268.60474355113|21|10.582506858439||0|0|0.124|289.62|-0.15646|22|0.22839996523143|70|34.13|0.02204|0.07823|0.054275241355623|0.12735401557394|288.42245754016|755.62614756295|16270.786504062|0.639|0.377|0.14053|61|27|0.0030255899143673|0.04407920076118|301.03500366211|2024-09-22|-0.23844|2009-02-08|0.27936|2000-03-19
2024-10-06 19:03:34|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|177.32978088664|8|7.0809070831972|0.0548|1|1|0.05479|197.53|-0.13127|9|0.2358337645334|45|36.93|0.00453|0.07223|0.097477004712528|0.15143528572146|365.68761097023|400.35835827323|794.88931890155|0.655|0.414|0.15801|29|13|0.0027756307977737|0.053315871985158|201.55000305176|2024-09-29|-0.30892|2008-11-02|0.44555|2008-11-30
2024-10-06 19:03:35|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|19.453589831413|45|0.80213660842133|0.3365|1|2|0.30728|21.91|-0.02296|27|-0.022957086307278|27|35.39|-0.01338|0.01464|-0.0018875423369014|0.014421162049694|60.92980418677|110.56325162395|570.57292544632|0.644|0.373|0.13486|59|27|0.0013691791744841|0.047033161350844|45.259998321533|1999-01-24|-0.20292|2008-10-12|0.28587|2000-03-05
2024-10-06 19:03:37|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|2806.9793384364|10|146.82057403359||0|0|-0.04534|3033.5801|-0.13777|10|0.016916430698904|18|37|0.00905|0.07568|0.088022916460823|0.19720520442428|205.09465290335|1302.174573934|42606.462456239|0.617|0.447|0.19239|47|22|0.0042992162471396|0.056450360411899|3256.3701171875|2024-03-24|-0.28102|2020-03-22|0.23944|2008-11-02
2024-10-06 19:03:37|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|207.06248294632|24|8.4469541436788|0.1545|1|1|0.15445|221.02|-0.13658|20|-0.13658330175858|20|40.31|0.04248|0.07663|0.039202931699743|0.072060915013279|147.22538288308|221.1748768358|1058.524967222|0.641|0.436|0.12783|39|19|0.0021102445141066|0.047005673981191|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2024-10-06 19:03:38|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|206.22458673665|58|9.6981396643445|0.1353|1|1|0.13528|214.59|-0.01489|28|-0.00053368351843197|35|33.79|-0.02392|0.03361|0.04044920462396|0.097636206529939|182.87912223326|564.02241700821|10416.990402842|0.507|0.343|0.16763|67|23|0.0027970702283499|0.054566583369237|233.47500610352|2024-07-28|-0.20605|1998-10-04|0.24377|1999-01-31
2024-10-06 19:03:40|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|31.012214699975|27|2.0948544834296|0.1055|1|1|0.10551|37.93|0.08279|62|0.082789412465869|62|37.84|-0.0454|0.03452|-0.013797158547789|-0.0029933119077862|25.588654755574|46.154977296327|300.31670595005|0.608|0.412|0.23462|51|23|0.0020373057259714|0.078721293456033|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2024-10-06 19:03:40|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|-69.196326382332|16|2.7213637040321|-0.0884|-1|1|-0.08836|66.02|0.10519|29|0.10518584671033|29|32.94|-0.00669|0.04883|0.054839811098527|0.14327209555124|218.40372807255|1093.8244949409|20631.249412103|0.529|0.343|0.15396|70|20|0.003020262817751|0.052657638948729|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2024-10-06 19:03:43|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|-43.249914028651|10|1.9443683043799|-0.0673|-1|1|-0.06732|40.11|0.24087|35|0.2408697556076|35|35.03|0.03066|0.08741|0.092745386153923|0.14493995534126|556.046426489|762.02035256974|2475.9259563142|0.561|0.379|0.20275|66|26|0.0027503059026282|0.062135471779405|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2024-10-06 19:03:43|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|64.514629629834|45|2.4821108974269||0|0|0.47773|71.98|-0.08447|10|-0.084467447738266|10|36.14|0.01252|0.06262|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|5215.9422902644|0.619|0.381|0.16283|63|26|0.0025977380439466|0.058219211546747|73.190002441406|2024-09-29|-0.21823|2002-10-06|0.29699|2009-03-15
2024-10-06 19:03:44|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-38.161273513538|15|3.5881570379093||0|0|0.2338|29.92|0.0361|28|0.036101910844712|28|34.44|0.11495|0.19364|0.23030018487957|0.41750441415884|3374.1067829099|9258.1901424205|8548.5715959509|0.609|0.359|0.24234|64|30|0.0036863119927863|0.079766456266907|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2024-10-06 19:03:45|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|33.304846399224|5|2.1857920199999|-0.0678|1|1|-0.06776|36.32|-0.05611|18|-0.077750015258789|16|37.98|0.00788|0.04776|0.06007445220154|0.10046980345222|411.27667564796|676.25684662815|1391.5709254651|0.672|0.443|0.16241|61|32|0.0018107281344248|0.053679978457561|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2024-10-06 19:03:47|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-253.70062893139|48|9.508416342218||0|0|-0.01521|238.22|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|11028.703321976|0.617|0.383|0.14614|60|29|0.0025832701421801|0.047106704006894|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2024-10-06 19:03:49|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|421.44267730643|40|15.508525572205|0.2636|1|1|0.26363|461.97|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|1924.8750050863|0.436|0.333|0.1325|39|16|0.0024962887989204|0.039455614035088|484.82000732422|2024-09-08|-0.1871|2008-10-12|0.24088|2000-03-19
2024-10-06 19:03:49|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|82.480107840713|41|5.8532976916048||0|0|0.27248|99.61|0.34643|82|0.34643274125232|82|27.66|0.03193|0.16836|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|62256.251773006|0.548|0.342|0.27747|73|25|0.0056963671685284|0.092268795531812|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2024-10-06 19:03:51|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|833.84814750513|47|36.254201378344|0.3635|1|2|0.32409|949.19|-0.16447|12|-0.16446805182882|12|34|0.0213|0.07271|0.05671736029103|0.15396429438936|132.93236429681|406.39740381109|6750.9955484573|0.649|0.405|0.19139|37|19|0.004207231595092|0.060009992331288|973.15997314453|2021-11-14|-0.21665|2008-10-26|0.24778|2008-07-20
2024-10-06 19:03:51|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-37.680684862782|14|2.2209705129695|-0.1216|-1|1|-0.12165|35.13|-0.1405|9|-0.14050491561029|9|31|-0.00874|0.05501|0.067960642573346|0.13389354944616|229.24146529604|465.15660811527|1125.961613996|0.481|0.327|0.20198|52|17|0.0026492307692308|0.066745495384615|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2024-10-06 19:03:52|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|67.936989178674|43|4.2969031243275|0.2049|1|2|0.1305|80.74|-0.34172|10|-0.16088541837305|10|35.44|0.00597|0.04969|-0.056357452916346|-0.0013454349595539|29.847744748706|91.037481959776|326.75030698202|0.462|0.231|0.14898|39|14|0.0016604073033708|0.053066018258427|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2024-10-06 19:03:54|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|75.906388685967|98|2.6278707431868||0|0|0.91484|84.54|0.00731|84|0.0073125822042834|84|40.82|0.02834|0.16142|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|1866.2250993384|0.487|0.41|0.22711|39|13|0.0031229070455891|0.07051944937833|84.889999389648|2024-09-22|-0.33846|2008-10-12|0.30738|1993-10-17
2024-10-06 19:03:55|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|-50.572143027322|20|2.7791354728938||0|0|-0.0552|45.69|-0.14565|54|-0.1456495947373|54|35.7|-0.08535|0.0018|-0.018998528474314|-0.14947718693562|89.84067209642|72.3378145|66.291751565201|0.3|0.2|0.29071|10|3|0.001323164893617|0.086560505319149|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2024-10-06 19:03:56|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|44.178817823107|11|2.8695608527876||0|0|0.06957|53.96|-0.12034|17|-0.12033505806591|17|42.02|0.04079|0.08666|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2463.9268344567|0.491|0.309|0.15405|55|19|0.0019859370960793|0.050986704006893|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.18316|2024-07-28
2024-10-06 19:03:57|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-49.528002033091|55|2.2115048180786||0|0|0.21732|47.36|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|11276.190973572|0.588|0.353|0.14008|68|30|0.0025771477811288|0.045477531236536|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2024-10-06 19:03:58|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|44.771744773424|22|2.3152618845973|0.0493|1|2|0.03047|47.35|0.00436|74|0.0043620669486466|74|48.94|0.05093|0.09858|0.11688450591137|0.21746560350277|674.93985132401|790.82768515012|2736.9941012763|0.596|0.319|0.14841|47|19|0.0020045454545455|0.04762355450237|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2024-10-06 19:04:00|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|126.48584162419|45|9.0836856494267|0.3468|1|1|0.34679|153.44|-0.21798|8|-0.1671253378953|11|33.67|-0.00982|0.06476|-0.011134011961584|0.027110025010133|29.15034646873|80.107999368906|2789.8182262074|0.644|0.378|0.24489|45|20|0.00413992944195|0.077991571520205|177.94999694824|2021-08-15|-0.38207|2020-03-22|0.80738|2009-05-10
2024-10-06 19:04:01|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|32.930377701419|4|2.7199574379467|0.1062|1|1|0.10623|42.28|0.00794|29|0.007942366834508|29|39.12|0.10399|0.23487|0.23746772641169|0.33004382990818|435.82687213866|477.8919664119|175.43567680524|0.647|0.471|0.26669|17|6|0.0033581736526946|0.084919595808383|101.04000091553|2014-03-02|-0.3925|2020-03-15|0.56858|2020-04-12
2024-10-06 19:04:02|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|98.777984275828|8|4.7864564890646|0.0194|1|1|0.01939|111.98|0.55483|93|0.5548287857157|93|36.27|0.02619|0.08527|0.035253067235417|0.12893611619801|116.38660941625|759.58828203276|13656.098089475|0.644|0.39|0.1794|59|25|0.003184555193293|0.05624590591523|116.05000305176|2024-09-08|-0.24924|2004-07-04|0.27136|1991-12-29
2024-10-06 19:04:03|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|68.236568337087|7|5.8725370461041|-0.1479|1|1|-0.14794|73.09|-0.13821|7|-0.1382094109973|7|31.93|0.05122|0.14055|0.17892139762699|0.24505673219393|820.18071771808|892.02626687146|713.07313500381|0.511|0.356|0.2705|45|15|0.0036180041580042|0.090467269577269|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2024-10-06 19:04:04|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|14.039025025199|15|1.5671216206012|-0.0374|1|1|-0.03739|18.02|-0.32578|10|-0.085582477077427|20|32.66|0.00716|0.07445|0.044163512792143|0.09363708689352|129.2773610392|281.65243553498|457.36041106751|0.542|0.373|0.21728|59|24|0.0025114734672849|0.073754580113344|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2024-10-06 19:04:06|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|184.78162002293|10|9.2905719725514|0.11|1|2|0.08584|210.42|0.30631|84|0.30631334463728|84|38.79|0.00057|0.06582|0.046201843634708|0.22147003590658|105.45412964622|259.45404103929|685.1839936242|0.579|0.316|0.15882|19|9|0.0031487533512064|0.050014343163539|216.13999938965|2024-09-01|-0.20453|2018-02-11|0.14054|2020-03-29
2024-10-06 19:04:07|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|107.02567045207|45|5.3197767194278|0.5218|1|2|0.48434|120.84|-0.10222|9|-0.15093686143067|11|35.03|0.11294|0.1663|0.18745982265526|0.35281643991035|1137.5556760954|1757.0006016358|1974.5097810055|0.828|0.448|0.25241|29|20|0.0049729056603774|0.079784896226415|125.43000030518|2024-10-06|-0.31916|2008-10-05|0.80085|2009-03-29
2024-10-06 19:04:07|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|66.311041454832|10|4.2013733352928|-0.077|1|1|-0.07696|72.08|0.06121|46|0.061210745956688|46|33.74|-0.05165|0.0195|0.078496288507757|0.22130153018697|136.37961439131|460.5187626662|5185.6116958894|0.486|0.286|0.24927|35|12|0.0048963193277311|0.077552899159664|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2024-10-06 19:04:08|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|25.981288190857|1|1.2579039745279||0|0|0|30.52|0.13882|61|0.13881962704595|61|38.05|-0.01062|0.02864|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|413.55013529124|0.557|0.328|0.14948|61|25|0.0013602671262387|0.047360758293839|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2024-10-06 19:04:09|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|74.133196415301|6|4.5906007879988|0.085|1|1|0.08497|90.15|1.25988|119|1.2598844742579|119|43.22|0.18603|0.35482|0.57751046118078|0.71588686151154|3416.1716833648|2267.704235472|2511.142163822|0.522|0.391|0.22751|23|8|0.0050252752752753|0.086431651651652|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2024-10-06 19:04:11|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|92.809124192707|22|5.0269583989805|0.3112|1|2|0.29026|106.73|-0.11227|8|-0.11226546333334|8|37.41|-0.0475|0.00368|0.010850377659889|0.095905140730485|82.364245995995|218.35382203486|1909.3023335164|0.541|0.297|0.18924|37|13|0.0030064341637011|0.060470790035587|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2024-10-06 19:04:12|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|-73.69381141561|12|3.492851058713||0|0|-0.04301|64.75|0.0138|33|0.013800169586361|33|32.02|0.01986|0.10919|0.02442774462113|0.14679685557167|20.478293113639|428.55018454696|17499.999774469|0.667|0.383|0.25037|60|29|0.0043919979296066|0.081882639751553|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2024-10-06 19:04:13|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|-63.556533159239|12|3.6846734435202||0|0|-0.06668|57.11|0.31191|37|0.31191407495092|37|37.08|0.22639|0.29372|0.37655743158438|0.55580093245318|2057.6246934729|1701.1346775266|6798.8098087393|0.654|0.423|0.20631|26|14|0.0057317435897436|0.070934164102564|69.26139831543|2024-06-23|-0.19286|2008-09-14|0.28765|2018-04-29
2024-10-06 19:04:14|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|262.62620391856|49|9.201396636931|0.3622|1|2|0.32817|290.59|-0.10277|34|0.34598705340489|106|37.21|0.01496|0.10101|0.10628706508001|0.21284263474109|507.70075918217|1365.3729219418|13837.619501642|0.59|0.361|0.16899|61|24|0.0031287100949094|0.052176371872304|294.18078613281|2024-09-15|-0.58636|1993-03-28|0.40829|2001-09-30
2024-10-06 19:04:15|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|-110.13947507363|10|3.6938027164056|-0.0255|-1|1|-0.02547|101.04|0.00901|29|0.0090117484860945|29|35.03|-0.00579|0.05245|0.052990813613191|0.15283418665178|330.99303045058|1997.1126629215|59435.294031024|0.621|0.379|0.15467|66|30|0.0034117880224041|0.049869732873761|110.30999755859|2024-06-23|-0.25714|1987-10-25|0.28571|1981-12-20
2024-10-06 19:04:17|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|-368.14512549703|14|16.65529701903||0|0|-0.07076|341.7|-0.16568|5|-0.084249586157857|19|33.41|0.02341|0.07882|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|5695.0002034505|0.697|0.47|0.18438|66|32|0.0028260324616772|0.057424039675383|370.82501220703|2024-09-22|-0.37684|2002-10-27|0.37302|2008-11-30
2024-10-06 19:04:19|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|121.46805296099|32|4.9973153744945|0.2218|1|1|0.22177|138.72|-0.10691|28|-0.10691249917878|28|34.07|0.02888|0.0758|0.078594549744109|0.1488435936287|529.80257306582|1563.1314662628|14916.129048798|0.642|0.433|0.13809|67|27|0.0027562662057044|0.045225095073466|143.2200012207|2022-04-24|-0.24|2008-10-12|0.19277|2008-11-30
2024-10-06 19:04:20|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|56.920576117354|45|3.4076127764839|0.3682|1|2|0.32628|62.64|0.30143|128|0.26672876911019|29|49.62|0.16755|0.2432|0.41770406990967|0.52173684045199|7254.9460017431|3075.625024649|335.87131727022|0.487|0.333|0.18831|39|14|0.0025314401212734|0.069869585649318|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2024-10-06 19:04:21|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|35.288387734073|43|2.4172085821712|0.3672|1|2|0.22706|41.18|-0.17824|15|-0.17823911352661|15|43.73|0.09698|0.15989|0.054136384961537|0.054640289570537|121.67003584691|110.0335550161|177.11828088248|0.545|0.364|0.21832|11|5|0.0023347992351816|0.067984072657744|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2024-10-06 19:04:21|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
2024-10-06 19:04:23|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|145.29508151155|7|6.7008884086366|0.085|1|2|0.0556|161.57|-0.05537|32|-0.055372534002984|32|40.61|0.00354|0.06343|0.066386633134599|0.15359079544156|173.86218492136|619.56925782522|15387.620443963|0.544|0.368|0.1506|57|23|0.0027758681602757|0.048048573890564|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2024-10-06 19:04:24|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|198.75819517564|5|7.7489340259245||0|0|0.01782|224.43|-0.13379|11|0.0070752311102|29|39.1|0.08788|0.11955|0.12767588860091|0.32459675342346|354.20153655488|1070.1068005303|2848.0963123908|0.69|0.379|0.17143|29|16|0.0038552548330404|0.058197592267135|244.15249633789|2022-02-13|-0.31217|2008-10-26|0.20588|2008-11-30
2024-10-06 19:04:25|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|64.487418271078|40|2.1125274972873|0.2002|1|1|0.2002|71.22|-0.01962|61|-0.019618850997717|61|48.55|0.10774|0.15237|0.076490946124645|0.11518244229273|437.8715088973|432.89674900628|382.49193346242|0.617|0.362|0.15137|47|21|0.0014020120637656|0.051270784144765|73.76000213623|2022-04-24|-0.36105|2003-01-26|0.30682|2003-03-23
2024-10-06 19:04:26|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|98.687483809375|46|3.3200112355155|0.2961|1|2|0.28108|99.04|-0.05658|10|-0.092070958011158|19|37.31|-0.0325|0.00873|0.024999990840364|0.12553309055899|86.991282498498|430.63998981839|12862.338099847|0.525|0.295|0.14175|61|27|0.0026054071520896|0.045481262386902|109.30000305176|2024-09-08|-0.22085|2000-03-12|0.16883|1980-05-11
2024-10-06 19:04:27|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|48.604670840768|43|3.770848656217|0.1448|1|2|0.06265|58.86|0.31592|86|0.67007937002568|75|32.1|0.0232|0.0783|0.10880157914485|0.15095597873223|2321.9930477149|2761.3760745912|2188.1040653646|0.62|0.451|0.15834|71|31|0.0023790564411891|0.057185592417062|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2024-10-06 19:04:29|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|28.55330888391|27|1.5480076552617||0|0|-0.05082|29.51|-0.14269|8|-0.14269439310134|8|30.6|-0.03334|0.02523|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|6278.7234688787|0.493|0.347|0.15469|75|23|0.0024557992244722|0.049539586385179|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2024-10-06 19:04:30|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|-120.05547955365|18|6.4096740287899||0|0|-0.02268|114.54|-0.06447|40|-0.064473616769193|40|32.91|-0.0421|0.01222|-0.051260793389235|0.011441376082162|4.8739101316446|75.878281298902|2165.2174242248|0.6|0.357|0.18693|70|32|0.0022821887117622|0.061749987074537|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2024-10-06 19:04:31|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|93.537811584889|22|3.5574566403713|0.0768|1|2|0.05578|103.15|-0.10583|36|0.13329670406248|61|38.98|0.00626|0.03829|0.019837211457994|0.099270533139064|144.80573083739|504.62208654105|1754.251692488|0.61|0.322|0.11442|59|26|0.0015648685911245|0.037026385178802|105.98999786377|2024-08-04|-0.17577|2020-03-22|0.14338|1980-12-21
2024-10-06 19:04:33|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-271.47881947779|12|11.071928287264|-0.005|-1|1|-0.00497|246.67|-0.0554|18|-0.055404787972156|18|27.5|-0.01243|0.06763|0.034409542049563|0.11983101549686|43.48982643945|345.70603833564|13051.322753225|0.569|0.375|0.19078|72|29|0.0035554897036665|0.059066002009041|274.86999511719|2024-04-14|-0.36498|1995-11-12|0.39701|2012-07-01
2024-10-06 19:04:33|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|96.17175640285|6|4.8430506293239|0.0633|1|2|0.0018|105.92|-0.21111|9|-0.038546254211081|28|34.46|0.04772|0.15061|0.20293108152863|0.33795034943196|238.32327149022|1731.1929376485|1479.3296148914|0.524|0.381|0.24674|63|20|0.0033363143382353|0.085462228860294|115.89749908447|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2024-10-06 19:04:36|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|38.839035831024|2|1.9639546599225|0.0002|1|1|0.00022|44.88|-0.15229|8|0.27203639093283|27|39.32|0.16215|0.23749|0.29712953630865|0.46121769579551|13970.851879739|22305.241330477|2178.6408890652|0.661|0.424|0.20255|59|26|0.0028546230073244|0.070521710469625|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2024-10-06 19:04:37|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|-26.224883657268|10|1.2223268844702||0|0|-0.03152|24.87|-0.13522|18|-0.13522233371227|18|29.98|-0.01324|0.03263|-0.065139067378538|-0.027175695002495|4.1707497204907|32.888441824044|1739.1609616405|0.65|0.45|0.21534|60|29|0.0029719413716814|0.075503805309734|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2024-10-06 19:04:38|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-10.955354904391|18|0.66057378529276||0|0|0.10279|8.99|-0.16414|25|-0.16414366322361|25|35.81|0.0157|0.11689|0.043888705141777|0.070044678655865|109.4762062777|123.08007704955|51.312782741021|0.563|0.375|0.23852|16|4|0.0014577118644068|0.086334237288136|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2024-10-06 19:04:39|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|102.35843099383|10|5.5476303372564||0|0|-0.03238|111.48|-0.19129|16|-0.088180788128206|19|54.16|0.29362|0.38096|0.49775921684227|0.91072423417433|845.51270617153|1853.7811267297|913.02213766293|0.6|0.36|0.24967|25|10|0.0039201687454145|0.078954622157007|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2024-10-06 19:04:39|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|278.80750603938|35|15.934164856989|0.3364|1|2|0.31758|331.74|-0.14868|16|-0.04516507697845|52|33.14|0.05525|0.12073|0.14803890531328|0.22783315230363|2715.5974105076|3423.0860931474|9478.2854352679|0.536|0.348|0.18245|69|22|0.0031118397242568|0.063391973287376|333.42999267578|2024-09-29|-0.2981|1987-10-25|0.37829|1988-12-25
2024-10-06 19:04:41|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-67.538008174511|26|3.7289757859058|0.059|-1|1|0.059|64.59|-0.10454|16|-0.10454374094339|16|42.52|0.04785|0.10946|0.17871015868117|0.25136253791852|3216.5976813681|3027.8264645291|3755.2322827622|0.537|0.37|0.17489|54|20|0.0023057001292546|0.0551690176648|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.18033|2000-03-19
2024-10-06 19:04:43|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|240.15604815945|42|11.159648782463|0.1722|1|1|0.17221|270.03|-0.06254|61|-0.17853913454521|10|41.24|0.04899|0.13208|0.19687769687196|0.32930351897408|7668.1660932258|17323.83430237|385757.13947095|0.6|0.4|0.1899|55|24|0.0046738674750974|0.058124456474665|296.01879882812|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2024-10-06 19:04:44|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|147.46399114326|3|7.422801405802|0.0226|1|2|-0.03132|164.84|-0.01803|21|-0.018028984650261|21|32.6|-0.01463|0.04243|0.02533970695228|0.080139399240785|117.91967707723|326.38393241941|2629.0270628284|0.574|0.426|0.19864|47|15|0.0033027444589309|0.064286916558018|176.83500671387|2024-03-10|-0.40294|2020-03-22|0.41469|2020-04-12
2024-10-06 19:04:45|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|138.18144882587|46|8.0875644061951|0.6189|1|1|0.61888|160.69|-0.04407|21|-0.044067486438532|21|32.53|0.04018|0.11482|0.19988158863049|0.24496217500061|1828.204810028|1376.9969994265|4017.2500610352|0.578|0.422|0.19033|45|16|0.0039795957587807|0.066452803180915|166.03999328613|2024-09-22|-0.52584|1999-02-21|0.425|1999-10-24
2024-10-06 19:04:46|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|358.02063373433|3|18.249790179379|0.0052|1|1|0.00517|407.99|-0.18201|15|0.87925860883263|102|32.66|-0.00896|0.03858|0.040086872730324|0.14112919785629|123.91160623976|1046.1166395097|8063.0433764444|0.535|0.338|0.18774|71|31|0.0028847738043947|0.061905545023697|450|2023-07-30|-0.2908|2008-10-05|0.27009|2008-11-02
2024-10-06 19:04:48|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|39.880278618979|2|3.3494313145138||0|0|-0.04385|49.28|0.12137|31|0.12136622470048|31|31.34|-0.05868|0.01148|-0.025145260074138|0.088531682629528|7.1789537180869|101.4199239392|235.6767055902|0.69|0.448|0.26239|29|12|0.003620956043956|0.093186714285714|63.436901092529|2019-07-28|-0.44343|2020-03-22|0.52405|2008-10-19
2024-10-06 19:04:48|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-29.165657000683|23|1.8061027209171||0|0|0.10852|25.22|-0.19676|19|-0.19676320457088|19|39.83|0.06814|0.12342|-0.02486255722674|0.021705826415354|26.775554140444|105.94536470702|3502.7775432225|0.604|0.375|0.18711|48|22|0.0027321302998966|0.059447161323681|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2024-10-06 19:04:49|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-47.901752770275|18|2.8127608240633|0.0934|-1|1|0.0934|42.42|-0.04523|10|-0.045226657206348|10|32.71|0.04748|0.12384|0.19093300362285|0.26527247088418|2293.5234299844|2355.9893172776|400.18864756931|0.548|0.387|0.22204|62|21|0.0023711833740831|0.076776611246944|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2024-10-06 19:04:50|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|140.43439712592|65|7.2486809537757|0.3583|1|2|0.32736|157|-0.10086|10|-0.10085757195052|10|29.58|-0.04365|-0.00356|-0.010602663524924|0.11455617337049|39.013126676898|253.37762522587|1308.3333333333|0.636|0.364|0.16853|33|16|0.0033411634615385|0.059922663461538|178.2200012207|2022-01-02|-0.26526|2008-11-23|0.28451|2008-11-30
2024-10-06 19:04:51|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|121.21836144317|44|9.2243879075925|0.4578|1|2|0.40261|144.89|-0.21272|5|-0.21271931292204|5|45.26|0.09999|0.15162|0.20707909648271|0.34097513111582|388.98689543997|591.10157055595|498.24621653982|0.526|0.368|0.247|19|8|0.0036959025470653|0.073333211517165|147.61000061035|2024-07-21|-0.51217|2020-03-22|0.52119|2020-03-29
2024-10-06 19:04:53|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-9.2377542547765|53|0.84871647731984||0|0|0.24319|7.78|-0.25935|36|-0.25934774962738|36|39.67|0.04288|0.13575|0.13642198267046|0.17767158257674|217.72473024956|219.91746477151|109.73201752286|0.5|0.375|0.24002|24|8|0.0016234860557769|0.07560093625498|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2024-10-06 19:04:54|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
2024-10-06 19:04:55|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
2024-10-06 19:04:56|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|-112.92899915327|18|9.6546663335616|0.3338|-1|1|0.33378|84.35|-0.0687|23|-0.068701703181696|23|34.55|0.00833|0.0525|0.036758394806887|0.12792633074089|110.79298028394|220.94436300937|371.09546930427|0.636|0.409|0.16947|22|12|0.0024468468468469|0.052218661518661|262.20498657227|2022-04-24|-0.32872|2024-09-01|0.21738|2022-05-29
2024-10-06 19:04:56|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|51.546165892957|43|2.117800252478|0.2011|1|1|0.20111|58.23|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1586.6484559052|0.571|0.367|0.1191|49|24|0.0015910685049548|0.038491719086601|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2024-10-06 19:04:58|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|167.41107298009|42|7.8771923271653|0.2352|1|1|0.23519|188.91|-0.08883|50|-0.088832155921566|50|34.03|0.00647|0.05223|0.026806081120542|0.07874997892312|157.53276934602|487.18531591903|12510.596348027|0.537|0.373|0.1683|67|27|0.0028283196897889|0.053620848772081|194.75|2024-09-29|-0.27129|2020-03-22|0.23923|2020-03-29
2024-10-06 19:04:59|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|162.67086288766|12|10.705479340279|0.127|1|2|0.06213|184.64|-0.28238|2|0.10480848353873|34|32.86|-0.01497|0.04711|0.038598445616859|0.19138900792772|70.608841319949|950.88653545238|11190.303155008|0.608|0.333|0.26987|51|24|0.0047808180201541|0.087965957320688|199.85000610352|2024-09-22|-0.28285|2020-03-15|0.58295|2008-11-30
2024-10-06 19:05:00|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|114.74551267952|43|4.2898283947491|0.1554|1|1|0.15541|126.98|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|995.92159495634|0.558|0.349|0.12596|43|21|0.001392145626885|0.040471141749246|140.22999572754|2022-04-24|-0.22831|2008-10-12|0.27683|2020-04-12
2024-10-06 19:05:02|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
2024-10-06 19:05:03|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|106.24731814314|40|3.500811095971|0.1574|1|1|0.1574|114.05|0.0299|83|0.029900992182722|83|37.41|-0.01239|0.02009|0.0056975021342731|0.036320007484957|88.33200826278|176.6358179889|1537.0620199336|0.541|0.328|0.12214|61|31|0.0015915596725549|0.039748112882378|118.30999755859|2024-09-22|-0.20252|2020-03-22|0.18798|2020-04-12
2024-10-06 19:05:05|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|77.336472689519|30|3.6386753123966|0.1922|1|1|0.19216|87.54|-0.21217|11|-0.0036215575448811|26|40.21|0.03349|0.07888|0.085598651500351|0.13959524002328|882.34309852682|900.13478361267|2018.4460011866|0.667|0.368|0.16735|57|27|0.0020742223179664|0.053937277035761|109.67512512207|2018-01-28|-0.18177|2020-03-01|0.48251|2017-09-03
2024-10-06 19:05:06|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|17.08721213224|11|1.4255029886537|0.0389|1|1|0.03888|20.84|-0.22492|20|-0.22491907849442|20|42.02|0.08303|0.15936|0.20394966030495|0.31027189474469|4016.7851275284|4468.9740010119|1812.1739638821|0.564|0.364|0.21423|55|26|0.0026476044808272|0.067992916846187|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2024-10-06 19:05:07|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|94.629056722067|45|5.3577822356993||0|0|0.27545|109|0.16762|83|-0.13754702558359|17|28.42|-0.04088|0.01436|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|504.1627926406|0.564|0.309|0.1817|55|19|0.0019693963907903|0.058858120721842|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2024-10-06 19:05:08|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|-342.46003009936|10|19.999191066209|-0.1884|-1|1|-0.18836|333.05|0.27257|62|0.27256627123008|62|33.03|0.02278|0.06995|0.088583881715872|0.11274939790361|1071.9919142975|1097.4217094226|17437.172440484|0.514|0.386|0.15674|70|29|0.0029456139595002|0.052701451960362|345.19000244141|2024-05-26|-0.24112|2020-03-22|0.17466|1981-06-07
2024-10-06 19:05:10|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|231.55030902371|47|7.5754094596354|0.403|1|2|0.36165|251.02|-0.05205|23|-0.052052705599379|23|37.3|0.00618|0.06403|0.014499649261617|0.085440565311749|41.36972501443|216.4050203797|22412.500286049|0.59|0.393|0.15315|61|24|0.0029201292546316|0.046532878069797|256.58999633789|2024-09-29|-0.21208|2020-03-22|0.2381|1992-03-08
2024-10-06 19:05:12|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|78.740958138441|41|2.8871804870444|0.2055|1|1|0.20548|86.18|-0.08167|26|-0.081666885230458|26|38.66|-0.00834|0.05152|0.072316586861126|0.13722218147254|284.84940784224|533.61963864102|1436.3333384196|0.593|0.373|0.13724|59|24|0.0018778672985782|0.047660973718225|88.769996643066|2024-09-08|-0.40242|2000-03-12|0.45455|2001-04-15
2024-10-06 19:05:13|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|-81.276788626245|11|5.2922623667887||0|0|-0.05002|65.49|-0.21846|25|-0.2184615047931|25|37.32|-0.01442|0.0636|-0.01412624251537|0.083186942153529|39.639627573299|185.47920289554|5795.5750566481|0.588|0.382|0.19574|34|15|0.0041830805316654|0.058827638780297|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2024-10-06 19:05:14|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|-970.06734965978|11|56.281646415562|-0.1026|-1|1|-0.10258|887.16|2.00356|135|2.0035577021327|135|35.02|0.01898|0.06839|0.11995764927318|0.21862648493618|743.49336681735|3457.0622305755|28074.681931894|0.576|0.409|0.15588|66|27|0.0031200043084877|0.051449638087031|972.53002929688|2024-08-25|-0.28292|2000-08-13|0.17529|2023-08-13
2024-10-06 19:05:15|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|-115.91672766747|5|5.2188568909138||0|0|-0.13494|111.44|-0.01916|30|-0.019155953589127|30|38.62|-0.00619|0.03484|0.0098366136734388|0.039363635165452|92.218183317743|174.89804547801|4221.2120459538|0.55|0.367|0.14729|60|24|0.0022015769065058|0.049702477380439|119.5299987793|2024-07-21|-0.19005|2020-03-15|0.13555|1999-12-19
2024-10-06 19:05:16|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|119.4084035177|40|4.1488666130764|0.2748|1|1|0.27477|132.5|-0.10772|12|-0.10772448444947|12|37.41|0.00891|0.05081|0.038730748299698|0.072868208569932|188.96916708029|341.28634278213|1070.2746266169|0.607|0.41|0.1328|61|28|0.0015766135286514|0.045892296423955|135.55000305176|2020-02-23|-0.26333|1985-08-18|0.23423|2020-04-12
2024-10-06 19:05:18|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-136.09825163823|17|6.9254094460338|-0.1258|-1|1|-0.12585|133.12|-0.09517|10|-0.095171659535184|10|30.17|-0.01705|0.03437|0.014411874125459|0.092718349747845|56.182247803265|308.28590898049|5220.3920629986|0.567|0.333|0.22087|60|28|0.0035459255202629|0.074525509309967|145.8685760498|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2024-10-06 19:05:19|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|-38.275847882356|10|2.2407447512254||0|0|-0.1701|36.94|-0.23318|11|-0.23317947294354|11|36.13|0.01201|0.06522|0.051011340971131|0.17211676742537|125.5846030523|1961.4667695638|5771.8749144347|0.563|0.375|0.19985|64|24|0.0028437397673417|0.061096872037915|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2024-10-06 19:05:20|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|259.99010230814|11|14.81441417221|0.0436|1|1|0.04364|283.6|0.04595|21|0.045951455394387|21|27.84|-0.05241|0.01829|-0.0018077420558022|0.10317180118795|18.671814108222|827.35657452622|67523.813085221|0.614|0.373|0.17554|83|38|0.0036413959500215|0.0554356139595|309.63000488281|2024-09-22|-0.26152|1998-12-27|0.20285|2021-04-25
2024-10-06 19:05:21|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|777.74897850383|4|35.376307425413|0.0457|1|2|0.00613|876.88|0.18742|73|0.18742053002466|73|32.29|0.1065|0.16765|0.22829570619519|0.46258373752929|530.16242255801|2159.4431525015|13830.914570639|0.657|0.4|0.24039|35|19|0.0060003530450133|0.073138773168579|914.92999267578|2024-03-10|-0.33591|2008-11-23|0.47492|2003-07-27
2024-10-06 19:05:22|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|69.079579840688|31|2.8998381729336|0.1596|1|1|0.1596|73.53|-0.08005|23|0.25802915162522|81|37.09|0.00104|0.03999|-0.011111483419605|0.023158753752206|70.943610795861|117.4248208325|625.25507949151|0.419|0.233|0.14821|43|15|0.0017940184615385|0.049250024615385|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2024-10-06 19:05:24|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|274.71303304362|43|12.816335295751|0.1834|1|1|0.18343|289.88|-0.18574|7|-0.15832790182451|15|41.62|0.03705|0.08128|0.067273842026369|0.13913871875524|164.38020239612|296.39767347987|1516.1087456021|0.459|0.324|0.13857|37|14|0.0023102338811631|0.047964051833123|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2024-10-06 19:05:25|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-107.69990084799|19|8.4980116932633|0.2229|-1|1|0.22292|95.86|-0.19974|9|-0.19974047684237|9|32.37|-0.00992|0.04779|0.023470080618895|0.091096141019455|84.903720535939|306.81257717461|1112.0649870419|0.609|0.435|0.1854|46|23|0.0024480557398806|0.058392700729927|374.20001220703|2022-01-09|-0.17502|2023-05-07|0.19857|1998-10-18
2024-10-06 19:05:26|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|349.25194269826|102|17.31346062123|0.3382|1|2|0.26551|407.04|-0.25808|12|-0.081878864083234|42|36.21|-0.03595|0.03569|0.023412804797507|0.076839852368164|95.781578038515|191.67330887068|2047.4850388737|0.615|0.385|0.15353|39|17|0.0027659947124917|0.052859411764706|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2024-10-06 19:05:26|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|59.93977979113|11|2.6170939443173|0.0136|1|1|0.01364|65.38|-0.06535|77|-0.01069238241346|6|40.54|-0.00435|0.03375|0.023807134328014|0.061978307303816|133.83749049962|248.53935141235|769.1764382755|0.491|0.351|0.13263|57|22|0.0013485135717363|0.04365327014218|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2024-10-06 19:05:28|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|120.60750426996|12|9.0425649015487||0|0|0.10921|150.72|-0.02823|25|-0.028227152557355|25|30|-0.02371|0.07435|0.063643893816984|0.087913134440235|159.86771726573|189.07829931496|644.65357840398|0.576|0.394|0.24423|33|12|0.0036874325674326|0.078637292707293|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2024-10-06 19:05:29|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|111.91153354324|2|6.0489353681636|-0.0658|1|1|-0.06585|120.44|-0.19638|8|-0.1367070970435|7|40.8|0.05031|0.12066|0.046371144718511|0.16777787375812|107.8820566902|620.27427676038|70847.059514448|0.51|0.314|0.19502|51|21|0.0041284149855908|0.064562891450528|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2024-10-06 19:05:30|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|155.47833571668|13|8.5991974399924|0.0645|1|2|0.04669|169.48|-0.22241|12|0.03274608129511|22|41.56|0.07887|0.12085|0.16130318616141|0.25378088783927|352.02509977885|516.81339752806|1355.8399658203|0.48|0.36|0.18021|25|10|0.0034075451950523|0.059578924833492|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2024-10-06 19:05:31|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|108.60317809716|29|5.9575227454945|0.1158|1|2|0.09992|124.83|0.5654|110|0.56540357719189|110|50.96|0.05802|0.09568|0.11810123271172|0.23106081556639|543.67186982549|1325.4375299858|3486.8716338359|0.689|0.422|0.13302|45|21|0.0020040112020681|0.044776716932357|125.19000244141|2024-10-06|-0.20067|2020-03-15|0.16736|2020-06-07
2024-10-06 19:05:32|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|193.46502483444|10|8.4816596092238|0.1454|1|1|0.14542|219.91|-0.15698|13|0.37590267730593|63|37.49|0.07539|0.1778|0.25395241040148|0.53264556829295|2788.7756838027|3328.300763829|2955.7795963817|0.686|0.314|0.31906|35|22|0.0060351476154428|0.10176299015897|249|2022-01-02|-0.39497|2000-04-16|0.7|2001-05-06
2024-10-06 19:05:33|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|104.73837471201|43|3.9396159415336|0.109|1|2|0.05927|111.35|-0.14744|18|-0.14744362888194|18|39.98|-0.0015|0.0453|0.0049069984922344|0.045396057632001|55.654781196286|119.65358760154|1936.5217125934|0.561|0.316|0.1444|57|22|0.0018904093063335|0.046522365359759|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2024-10-06 19:05:36|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-315.98727607877|3|17.570818138572|-0.0243|-1|1|-0.02435|260.84|-0.06455|41|-0.064545727992976|41|32.21|-0.01051|0.05041|0.034405181624112|0.11435186507676|119.52943103537|684.76430219219|8360.2565995335|0.556|0.347|0.18919|72|31|0.0029436449806118|0.062033644980612|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2024-10-06 19:05:36|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|75.009588969463|45|3.0219098033181||0|0|0.41285|84.63|0.55238|121|-0.10832163099368|16|43.37|0.02277|0.08222|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|593.47823208313|0.667|0.407|0.15907|27|12|0.0022595144032922|0.052010320987654|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2024-10-06 19:05:37|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|36.460035097279|45|2.0744892800815|0.478|1|2|0.37672|42.1|0.04859|39|0.048593893029417|39|34.94|0.04524|0.10216|0.08927191814817|0.18077417462766|500.86350921203|1570.128107688|8591.8362560694|0.6|0.385|0.19392|65|25|0.0035273822894168|0.057217572354212|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2024-10-06 19:05:38|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|40.50526729995|39|1.3221805732393|0.1327|1|1|0.13266|43.46|0.08381|84|-0.051944071675963|21|42.6|0.00854|0.05852|0.023228428035012|0.034614446568138|146.44838429898|157.54397788364|209.44577872035|0.533|0.378|0.127|45|16|0.00086132480818414|0.043921115089514|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2024-10-06 19:05:39|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|44.113108923158|100|2.8577733107671||0|0|0.60836|52.69|-0.20574|8|-0.22790562271656|5|30.44|0.00396|0.06603|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|3608.9039212344|0.575|0.384|0.20159|73|31|0.0028714778112882|0.0659158595433|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2024-10-06 19:05:41|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|41.044016293535|62|3.1519952796083||0|0|0.39037|49.97|-0.23251|20|0.40595723333463|71|30.96|-0.05674|0.02708|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|352.14942000268|0.575|0.37|0.22524|73|29|0.0021226152520465|0.074703507109005|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2024-10-06 19:05:42|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|52.44240161993|22|4.2358659995334|-0.0526|1|1|-0.05257|63.98|0.38374|52|-0.12720032522914|26|34.33|0.03932|0.11086|0.11690828092762|0.23489899150112|1463.9172531505|5523.1726010703|1204.8964262087|0.612|0.373|0.16889|67|33|0.0024244248168893|0.057717311503662|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2024-10-06 19:05:43|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|23.017520706527|9|3.4272793268284|-0.21|1|1|-0.21003|24.11|-0.26116|22|-0.021666770839711|14|36.71|0.01445|0.09201|0.068810770231694|0.1324911767036|240.55405052211|647.84230543358|417.12802310004|0.698|0.413|0.25192|63|32|0.0023286557518311|0.077699215855235|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2024-10-06 19:05:44|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-12.821045565879|11|0.77276830585855||0|0|0.05541|10.57|-0.27757|7|-0.27757154894656|7|38.52|0.07144|0.16121|0.10606025916757|0.21324515189939|267.91464016704|598.50841856395|695.3947254908|0.517|0.3|0.20788|60|23|0.0023091856958208|0.070168629900905|35.150001525879|1999-04-25|-0.50954|2008-10-12|0.88372|2008-11-30
2024-10-06 19:05:45|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|68.242726936365|2|3.5318746959793|-0.0289|1|1|-0.02891|76.91|-0.04252|22|0.003567615819476|12|33.23|-0.03678|0.03525|-0.011147041520068|-0.0068712822283942|93.391853724232|97.942833424184|153.82000732422|0.462|0.231|0.14923|13|4|0.0016997690531178|0.050123648960739|87.099998474121|2024-03-24|-0.2369|2020-03-22|0.15792|2020-06-07
2024-10-06 19:05:47|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|72.78117726796|11|5.1137747017771||0|0|0.10287|86.84|0.03551|25|0.035511710311577|25|35.32|0.04744|0.09584|0.10672437352848|0.13148980890497|251.65489308|209.87221699832|800.36860170255|0.579|0.368|0.19501|19|8|0.0041308516886931|0.062814581497797|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2024-10-06 19:05:48|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-24.001024902502|24|1.3777143022769|0.2037|-1|1|0.20368|19.9|-0.06554|19|-0.065538479403138|19|35.3|0.05089|0.1282|0.19872116553541|0.40564106768077|499.06922218269|1752.7937474686|66333.333544428|0.5|0.283|0.19993|60|23|0.0045171228397945|0.067576254086875|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2024-10-06 19:05:49|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|39.526719009216|2|3.6127602539673|-0.0154|1|1|-0.01539|50.55|0.00133|32|0.0013342698065835|32|32.43|0.03048|0.11177|-0.023401117425171|0.011654349668254|24.001747399064|89.306602436247|391.55693132865|0.596|0.34|0.27717|47|20|0.0032351278688525|0.093463698360656|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2024-10-06 19:05:50|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|19.368784930183|19|2.3316706253804||0|0|-0.26623|21.25|0.78045|33|0.78044601205457|33|31.99|0.16878|0.24775|0.34787174472797|0.49916452559993|35449.339488876|91465.285858174|53125.001187437|0.611|0.444|0.23118|72|24|0.004684136148212|0.081616566135286|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2024-10-06 19:05:51|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|160.70630708315|92|7.2953157117162|0.7557|1|2|0.7327|170.03|0.36735|66|0.015043609681305|20|37.13|0.11802|0.17529|0.18002066544087|0.35982497750629|655.60855926201|1191.375386461|1700.299987793|0.645|0.355|0.2037|31|16|0.0035632125603865|0.067866014492754|184.41920471191|2024-09-15|-0.275|2001-09-23|0.23479|2007-08-05
2024-10-06 19:05:53|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|455.37386483645|4|19.098845187737|0.0441|1|2|0.00617|513.71|-0.21657|15|0.4082087729448|94|43.62|0.27015|0.35515|0.47887731936259|0.70760209880105|2407.4075780735|3902.6327514177|16103.762155424|0.541|0.378|0.21364|37|13|0.0046013914656772|0.073614285714286|521.64001464844|2024-09-29|-0.25891|1997-03-30|0.49787|2000-03-26
2024-10-06 19:05:54|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|275.18347281738|52|10.429156492139|0.2902|1|2|0.23708|300.66|-0.1141|30|0.30197661696378|70|46.33|0.10626|0.16934|0.18272578507575|0.30480790706069|646.3073367622|1443.2487054583|6880.0917971567|0.429|0.306|0.15955|49|12|0.0025267729426971|0.050613386471349|309.96701049805|2024-09-22|-0.18369|2020-03-22|0.22373|1991-03-17
2024-10-06 19:05:55|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|155.9892822041|101|9.9702397739268|2.708|1|1|2.70797|187.08|0.37449|57|0.3744922799361|57|37.64|0.0306|0.0751|0.083030660596294|0.1507612024875|575.47029752613|1625.5957368979|3149.4949499815|0.61|0.424|0.15707|59|26|0.0022816803102111|0.053897923308919|363.04998779297|2000-09-03|-0.23221|2019-02-10|0.36252|2009-03-15
2024-10-06 19:05:56|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|64.809702344216|25|3.0575890220771|0.0453|1|1|0.0453|73.61|-0.1513|9|0.19714519064683|91|34.28|-0.0269|0.00485|-0.0006901080086314|0.053249261546215|62.82358373615|321.38187928977|4749.0324435398|0.716|0.403|0.13982|67|38|0.0021055665661353|0.042024674709177|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2024-10-06 19:05:57|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|40.498240707519|6|3.0687405630599|-0.0824|1|1|-0.08236|45.68|0.1872|33|0.18720332059042|33|26.63|-0.05028|0.00663|-0.0087216354948199|-0.02042099277185|70.73650979759|68.303339131034|133.33334075637|0.519|0.37|0.20374|27|10|0.001577182320442|0.065963991712707|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2024-10-06 19:05:59|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-155.3405179476|17|6.5171264078357||0|0|0|136.7|-0.08595|14|-0.085948124531117|14|41.16|-0.02226|0.02861|-0.010793588314651|0.045858307644642|50.70901135155|234.60446491288|3106.8180451216|0.625|0.393|0.14191|56|17|0.0020133046100819|0.045335071090047|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2024-10-06 19:06:00|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|-111.88388620655|23|7.2274415564945||0|0|0.11421|98.65|-0.13114|20|-0.13114363309193|20|33.75|-0.01132|0.06098|0.093746914307033|0.20249863526065|178.92901422763|589.2800551367|2304.9064647195|0.583|0.417|0.19281|36|15|0.003539135004042|0.059558585286985|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2024-10-06 19:06:01|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|87.940589515231|7|5.9976409819496|0.0964|1|2|0.05633|106.52|0.1267|22|-0.030404331999483|17|40.18|0.04644|0.11285|0.10470716936656|0.18183387739183|1469.233194447|2203.1067425149|15437.680726251|0.632|0.386|0.15689|57|22|0.0030112979094077|0.049836171602788|132|2024-02-25|-0.45514|2024-04-14|0.36148|2009-03-15
2024-10-06 19:06:02|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|-10.506917174715|32|0.90924382072907|0.2728|-1|1|0.2728|8.53|-0.12173|42|-0.12173315684471|42|36.94|0.06848|0.1527|0.06985660463417|0.15656642040969|97.809372651598|537.77864627301|142.16666221619|0.581|0.371|0.21871|62|23|0.0019313614821198|0.078496161137441|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2024-10-06 19:06:03|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|54.722868262079|60|2.9511544292131|0.7595|1|2|0.58579|62.48|-0.03548|45|-0.071411445760569|29|33.76|-0.01693|0.04174|-0.031697307501587|0.020568271666955|11.294984175902|89.304828592957|8800.0002014805|0.612|0.328|0.17912|67|28|0.0028887462300732|0.060910068935804|68.449996948242|2024-08-18|-0.26729|2008-10-12|0.27657|2022-05-15
2024-10-06 19:06:05|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-33.943270427241|18|2.1034897859172|0.0877|-1|1|0.08773|31.09|-0.18065|17|-0.11599764407547|21|41.14|0.05554|0.13558|0.0572204035311|0.1563953024933|49.032414903033|319.22959376222|258.65223767531|0.536|0.357|0.25401|56|19|0.0021356139595002|0.079904084446359|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2024-10-06 19:06:06|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|5.2566155359079|32|0.62196154843008|0.356|1|2|0.30092|7.09|0.00358|22|0.0035848231094215|22|36.6|0.05984|0.15565|0.073994020137155|0.19762982077066|53.835011014902|208.56950197131|155.48246143762|0.68|0.48|0.2675|25|13|0.002414334038055|0.082670052854123|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2024-10-06 19:06:07|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|-40.335531368257|24|2.8847203527586|-0.0009|-1|1|-0.00086|34.78|-0.0203|19|-0.020298877810099|19|32.87|0.00715|0.07711|0.063131383410332|0.13752803561053|284.0329317147|1015.499734535|8088.3716745979|0.55|0.383|0.22699|60|25|0.0038153082706767|0.073163393483709|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2024-10-06 19:06:08|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|105.43081485326|46|3.9097283313842|0.5111|1|1|0.51107|118.09|0.37883|106|0.37883010496753|106|50.28|0.10953|0.15782|0.20646882370557|0.24018240268857|1156.1318295494|630.75917457226|474.63826495665|0.586|0.379|0.22636|29|16|0.0035196739853626|0.067671397205589|119.05999755859|2024-10-06|-0.6087|2008-11-23|0.94475|2009-03-15
2024-10-06 19:06:09|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|62.564554839796|24|3.2334980469721|0.2455|1|2|0.12161|72.31|-0.05038|14|-0.050376552898378|14|35.25|0.07679|0.15515|0.21913549480384|0.40083574387577|4565.9851993099|15714.415958239|80344.438539168|0.554|0.338|0.18318|65|21|0.0040181936041487|0.063214745030251|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2024-10-06 19:06:11|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|355.75781608526|43|15.915158531354|0.4574|1|1|0.45741|394.07|0.14825|54|0.1482476457744|54|39.18|0.11077|0.15868|0.17992126087561|0.3376694290453|270.28057335109|491.84818742999|1266.2917631654|0.706|0.471|0.2007|17|10|0.0046627683615819|0.063710790960452|409.42001342773|2024-09-29|-0.24722|2020-03-22|0.32054|2020-04-12
2024-10-06 19:06:12|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|19.603147355685|41|0.99105572462996|0.1172|1|1|0.11717|22.12|-0.22476|5|-0.2247556740172|5|41.1|-0.0012|0.03808|0.017435334111066|0.033115310291454|99.625920067819|130.42281639362|457.02479631961|0.469|0.347|0.1506|49|19|0.001420564751704|0.049512887049659|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2024-10-06 19:06:13|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|-38.555001192662|17|3.1049451361991||0|0|-0.04798|34.29|-0.19425|12|-0.19425460006488|12|36.02|0.02764|0.0877|0.087892449811378|0.14549531940447|538.46639324166|932.37679927562|788.27590039737|0.578|0.359|0.22536|64|24|0.0025776260232658|0.079730275743214|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2024-10-06 19:06:14|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|-75.186350785492|17|4.1272440623098||0|0|-0.07234|70.56|-0.09968|26|-0.099683076291688|26|35.52|-0.01417|0.06461|0.0513037941471|0.10245547774157|121.76789957514|183.35723678257|620.03512169613|0.5|0.31|0.1839|42|14|0.0024545954907162|0.061271883289125|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2024-10-06 19:06:15|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|180.9325976062|22|8.6126950820876|-0.0632|1|1|-0.06319|191.84|0.1799|45|0.62142855161196|137|40.35|0.03625|0.08823|0.063879853890441|0.17211184542934|304.59295075273|1091.3196863344|22569.410700814|0.649|0.351|0.139|57|27|0.0028655622576476|0.04534633347695|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2024-10-06 19:06:17|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|-148.20589612358|10|7.5982280590857|-0.0221|-1|1|-0.02207|140.34|-0.15517|14|-0.15517136165706|14|30.42|-0.03581|0.01653|-0.039796427903527|0.0098450340379124|6.0590392069119|64.99353654635|1820.2334065308|0.553|0.368|0.205|76|32|0.0024922878069797|0.070085260663507|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2024-10-06 19:06:18|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-21.322953368181|4|1.5535569070891|-0.2023|-1|1|-0.20233|20.62|0.04059|65|0.040585231059161|65|29|-0.06753|0.01482|-0.047014599578473|-0.03937643140545|48.365665799485|67.189589382021|121.29412258373|0.75|0.5|0.18974|16|10|0.0017964453961456|0.066122162740899|23.530000686646|2016-09-25|-0.42228|2016-11-06|0.15617|2024-03-10
2024-10-06 19:06:19|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|201.72792236436|87|9.6356932572913|0.5881|1|1|0.5881|233.72|0.26763|94|0.2676332118602|94|53.11|0.0904|0.13845|0.20494470895396|0.28587085721262|277.49478154134|256.90742394107|500.25683885713|0.667|0.444|0.18404|9|6|0.0036271631205674|0.056819822695036|235.66999816895|2024-09-29|-0.21658|2020-03-22|0.22363|2020-04-12
2024-10-06 19:06:19|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|73.367193887743|33|2.9078321954072||0|0|0.05371|80.24|-0.02765|41|-0.027648567569325|41|41.16|0.12584|0.23794|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|3566.2221272786|0.605|0.442|0.2747|43|15|0.0043788901220866|0.095509073251942|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2024-10-06 19:06:20|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-34.471251151424|19|1.4602162384144||0|0|-0.01194|31.35|-0.07162|13|-0.071621200663714|13|33.87|-0.00105|0.04794|0.075071392195943|0.14709965760884|372.33997099757|1613.5650940329|13062.500450915|0.544|0.412|0.14193|68|23|0.0026287160706592|0.046322029297716|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2024-10-06 19:06:22|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|-19.115109511434|19|1.0407231773212||0|0|0.00446|17.86|-0.00261|24|-0.0026101724660833|24|38.37|-0.00744|0.09418|0.05151789472532|0.19944257522601|137.33003197607|1165.3813711846|526.84365951831|0.55|0.283|0.18788|60|23|0.002278125|0.067240603448276|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2024-10-06 19:06:24|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|31.735161576283|43|2.1414802652006|0.1693|1|1|0.16927|35.99|-0.16621|9|-0.16620922875176|9|43|0.06456|0.12656|0.077843999495436|0.17668610913548|370.12285456404|1071.0195505703|4284.5241431105|0.679|0.377|0.20864|53|31|0.0028423007324429|0.069858918569582|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2024-10-06 19:06:25|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-360.43021708898|4|30.528405289425|0.2535|-1|1|0.25355|240.03|-0.1587|9|-0.15870442014646|9|37.39|0.02906|0.10406|0.1223895035032|0.20216583502757|1036.4840132097|2762.5880094747|4563.3077630174|0.581|0.419|0.21064|62|21|0.0032813227057303|0.073069000430849|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2024-10-06 19:06:26|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|12.755818200353|45|0.77072697944309|0.2453|1|1|0.24532|14.62|-0.25697|18|0.12936174108627|30|34.88|-0.01242|0.04982|0.056647707906093|0.14936204548312|200.47836711152|1408.2739308843|1341.284352097|0.585|0.4|0.1709|65|24|0.0025186282994375|0.061311739506707|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2024-10-06 19:06:27|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|148.17374922458|43|4.6604198342569|0.3639|1|2|0.32218|162.76|-0.17552|7|-0.041464519718964|47|37.72|-0.04971|0.00256|0.020658167774064|0.2147055943529|67.150532628171|308.19973876731|2325.1427786691|0.64|0.28|0.21238|25|14|0.0043222131979695|0.063026670050761|164.17999267578|2024-10-06|-0.29191|2008-10-26|0.43661|2008-11-02
2024-10-06 19:06:29|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|91.191829768998|42|4.3694503521375|0.2558|1|2|0.24498|100.47|0.13966|43|0.053183530006946|31|37.38|-0.02002|0.0251|-0.011641605022635|0.02904713995572|40.91540523105|145.91727269131|1587.2038298838|0.623|0.377|0.15646|61|27|0.0018290909090909|0.050791327014218|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2024-10-06 19:06:30|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
2024-10-06 19:06:31|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|230.82339479484|2|9.644699090196||0|0|-0.02106|258.41|-0.0822|21|-0.037651058894819|20|36.83|-0.01166|0.0562|0.061209683876139|0.14950026438513|361.90609061158|1727.0614733033|36395.776263633|0.603|0.397|0.14745|63|22|0.0032126454114606|0.050140249892288|271.14999389648|2024-03-24|-0.25709|1987-10-25|0.19198|2000-03-19
2024-10-06 19:06:32|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|84.438040994913|47|5.3935156022738|0.4556|1|2|0.43814|101.13|-0.16385|4|0.18121131536342|62|37.23|0.01119|0.10027|0.055442712375314|0.14142910006016|158.04621928217|540.26631709368|3874.7126941821|0.557|0.328|0.20244|61|24|0.0028929261976694|0.062520664652568|101.30000305176|2024-07-28|-0.76558|2017-05-14|0.2669|2009-07-26
2024-10-06 19:06:33|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|42.245844684883|62|2.2986220876696||0|0|0.33839|48.53|-0.12087|13|0.16822945954571|55|35.87|-0.02957|0.02659|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|617.4299994267|0.476|0.317|0.18342|63|24|0.0017371693235674|0.059873657906075|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2024-10-06 19:06:35|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|14.452003785852|1|1.0809986363242||-1|0|0|17.74|-0.20927|23|-0.080145470047282|19|27.62|-0.02048|0.03511|-0.012342271474222|0.064202677768629|13.492074980451|138.90909501971|260.88234225771|0.618|0.4|0.22112|55|25|0.0023270506912442|0.074674233048058|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2024-10-06 19:06:36|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|28.270879492487|6|1.4669366382754|-0.0558|1|1|-0.05581|30.79|0.00791|58|0.039639091054809|36|34.57|0.00116|0.06129|0.032114824721284|0.081785781598147|157.05770419608|363.62516168591|3998.7015166519|0.582|0.358|0.18626|67|25|0.0026510297285653|0.061412369668247|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2024-10-06 19:06:37|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-81.865082552792|62|5.4805961466779|0.3167|-1|1|0.31668|74.4|0.01072|27|0.010721208972763|27|39.45|0.17049|0.2287|-0.015637238173029|0.055411819465651|38.059910362493|100.26432647172|302.43902590311|0.682|0.409|0.27905|22|14|0.0030020344456405|0.083243164693218|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2024-10-06 19:06:38|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|101.4987387903|69|5.4437530753512|1.0839|1|1|1.08386|118.28|-0.11354|15|-0.11354043418191|15|32.28|-0.03035|0.01513|-0.008325993290673|0.027701186047114|58.639867261018|119.0890078802|1739.4116979652|0.59|0.41|0.17454|39|23|0.003047128862095|0.056703036925396|120.54000091553|2024-09-29|-0.21663|2020-03-22|0.24136|2009-01-04
2024-10-06 19:06:39|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|-142.30226136069|4|8.2411497669945||0|0|-0.17419|140.04|-0.18042|31|-0.18042322167008|31|33.11|0.0188|0.08809|0.084854634241095|0.19301605113019|762.37948210805|3124.7422782442|31827.271373853|0.614|0.357|0.18013|70|28|0.0038106591986213|0.065703106419647|154.5|2024-03-31|-0.24331|2020-03-22|0.52486|2008-11-30
2024-10-06 19:06:41|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|-184.25455088798|25|10.085764820678||0|0|0.01662|164.52|-0.16124|13|-0.16123950119857|13|36.28|-0.02517|0.05524|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|10093.251825383|0.638|0.397|0.21748|58|24|0.0034429746240602|0.069829506578947|219.50500488281|2024-02-18|-0.32213|2001-09-23|0.29412|1987-12-20
2024-10-06 19:06:42|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|52.469499801877|43|3.300167012452||0|0|0.64136|63.34|-0.19622|8|-0.12384577433693|13|36.17|0.07764|0.15473|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|79175.001960435|0.524|0.349|0.16898|63|21|0.0041183843171047|0.058025691512279|64.110000610352|2024-10-06|-0.34841|1999-05-30|0.38095|1986-08-17
2024-10-06 19:06:43|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|-125.80679570581|26|5.9777988647664||0|0|-0.07098|117.39|0.0982|20|-0.03181504940974|42|30.05|-0.02898|0.0113|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|335.87981924775|0.579|0.342|0.13269|38|18|0.0014789031705227|0.042672622107969|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2024-10-06 19:06:44|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|65.784461130803|41|3.5851799282415|0.313|1|1|0.31298|75.68|-0.12926|4|-0.12926336700398|4|38.64|0.07439|0.13792|0.067151285866927|0.11999031084255|275.20737366272|665.37738018504|9459.999897182|0.542|0.407|0.1934|59|22|0.00312125|0.061347103448276|81.769996643066|2022-01-02|-0.53991|2002-06-09|0.32722|2002-06-16
2024-10-06 19:06:45|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|37.282368945611|39|0.65087722158033|0.294|1|2|0.03492|38.82|-0.08616|24|-0.086157723777249|24|36.6|-0.04491|0.05525|-0.093338022576038|-0.0033304716006243|-12.883297076926|86.035278855385|235.55825711847|0.457|0.229|0.25029|35|13|0.0032664973464746|0.088887854435178|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2024-10-06 19:06:47|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
2024-10-06 19:06:48|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|74.989667828475|28|1.9251105203913|0.4071|1|1|0.40705|80.61|-0.00143|95|-0.00142680631239|95|41.71|0.01526|0.05919|0.055319209664078|0.10662719633124|232.77567447185|470.25198118493|3820.3793657862|0.6|0.418|0.1455|55|26|0.0020252951314089|0.044864937526928|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.18895|2024-08-11
2024-10-06 19:06:49|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|13.704810990074|45|1.0985293362825|0.2693|1|1|0.26929|16.78|0.15581|38|-0.21778224328965|5|38.59|0.04454|0.0855|0.085721696804501|0.16190106783713|469.50482033735|896.82149315813|892.5532302769|0.576|0.356|0.15013|59|27|0.0021571650150797|0.059888935803533|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2024-10-06 19:06:50|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|133.0829166796|24|4.8177603329866|0.0813|1|2|0.04178|140.89|-0.03696|39|0.0066141205472283|36|32.37|-0.02777|0.00837|0.013897640541358|0.086200016783629|105.38015090351|611.92715799974|6346.396287114|0.676|0.38|0.13055|71|33|0.0022455493321844|0.041724554071521|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2024-10-06 19:06:51|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|20.703908510924|12|0.97729480352153||0|0|0.08004|22.94|-0.09328|19|-0.093283613820144|19|32.15|-0.01192|0.02281|0.033315368718785|0.055340220822197|147.62392502479|210.46614709459|516.66667203645|0.604|0.377|0.15959|53|27|0.0019541574344023|0.053149486880467|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2024-10-06 19:06:53|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|20.072977221474|28|0.85900746568538|0.2879|1|1|0.2879|23.62|-0.10427|15|-0.10426771315275|15|32.62|-0.02283|0.01178|-0.051015975208375|-0.019557896356602|56.035388722223|84.176749321686|76.070858034164|0.476|0.333|0.15632|21|10|0.00039505617977528|0.052722219101124|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2024-10-06 19:06:54|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|109.64899415231|65|7.460286800694|1.2867|1|2|1.20079|133.28|0.07991|77|1.1679841360867|85|39.88|0.05032|0.10443|0.10020860825041|0.19165491474121|175.70489349456|228.73895833748|1375.4386434558|0.647|0.412|0.20773|17|9|0.0047122371967655|0.069612722371968|134.84989929199|2024-09-29|-0.24773|2020-03-22|0.28789|2020-03-29
2024-10-06 19:06:55|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|-25.655122294966|6|2.2448079196957|-0.0119|-1|1|-0.01186|19.62|-0.26383|37|-0.2638254195463|37|36.61|0.0167|0.0806|-0.052494977071615|0.020822974079617|7.7178727630373|70.743517941342|1027.2251927805|0.587|0.348|0.23299|46|23|0.0031338129070456|0.077934085257549|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2024-10-06 19:06:55|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|49.707543689137|4|2.224985335229|-0.0004|1|1|-0.00036|55.89|0.02482|15|0.024816949236979|15|38|0.02819|0.11259|0.027661986435315|0.11018095152817|99.413723170875|508.76384738536|5645.4544294198|0.623|0.361|0.18717|61|28|0.00288361051271|0.058252348125808|62.779998779297|2022-04-10|-0.68138|1988-11-06|0.34316|1988-09-18
2024-10-06 19:06:57|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|214.94037033556|45|8.7530586564878|0.2754|1|2|0.25153|243.66|0.11661|62|-0.057385503007919|29|33|-0.01066|0.04689|0.014627090451967|0.0889827054177|78.02525552339|455.77671361148|3370.1245230887|0.623|0.348|0.1886|69|33|0.0024897931925894|0.059149771650151|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2024-10-06 19:06:59|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|197.61084615272|10|10.52191310902||0|0|-0.08475|216|-0.15252|9|-0.1525166872152|9|37.22|0.10426|0.17494|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|664.61538461538|0.561|0.366|0.16831|41|15|0.002414013029316|0.061232931596091|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2024-10-06 19:06:59|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-15.783278020204|161|1.248404067607|0.7119|-1|1|0.71187|13.45|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|3202.381006951|0.515|0.348|0.1749|66|21|0.0024387117621715|0.056704304179233|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2024-10-06 19:07:01|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|154.10002921341|11|10.691853348951||0|0|0.03135|182.25|-0.23894|3|0.13978173078314|33|42.02|0.07904|0.17548|0.19557699146868|0.34164481550557|3433.1336949865|8447.023090489|14127.907394525|0.582|0.364|0.23885|55|21|0.0041782378285222|0.081269069366652|193.80000305176|2024-09-22|-0.56371|1997-11-09|0.95251|2008-11-30
2024-10-06 19:07:02|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|26.97592412957|43|2.1684234689541|0.1445|1|1|0.1445|31.84|-0.11546|18|-0.11545740565694|18|37.36|0.03324|0.08131|0.045254066240035|0.10874963743163|173.71095798778|540.16335890964|702.86972798915|0.492|0.344|0.18294|61|22|0.0026913313227057|0.065690538560965|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2024-10-06 19:07:03|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|-46.872747634502|24|2.4559155221288||0|0|0.10128|39.22|-0.16366|9|-0.16366425576046|9|41.15|0.06371|0.14905|0.12327088475165|0.26393825479564|145.0738629799|234.4084700432|2086.1702829883|0.462|0.269|0.19684|26|9|0.0039130100640439|0.066653467520586|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2024-10-06 19:07:04|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|539.32965307065|49|18.673451010955||0|0|0.33483|605.13|-0.0796|45|-0.079603303772143|45|38.31|0.04468|0.09931|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|2262.1682425526|0.59|0.436|0.14618|39|15|0.0026060894941634|0.048030155642023|611.48999023438|2024-10-06|-0.21714|1999-10-17|0.19628|2020-03-29
2024-10-06 19:07:05|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|72.637039338484|61|2.6699058293091||0|0|0.25008|79.28|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|11166.197348634|0.475|0.279|0.14165|61|20|0.0027044851357174|0.046444510986644|83.540000915527|2024-08-04|-0.27136|2008-10-12|0.23134|1982-10-10
2024-10-06 19:07:06|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|233.55568117878|7|11.701456086567|0.0707|1|1|0.07074|267.76|-0.00907|23|-0.0090668088931639|23|30.06|-0.00664|0.07468|0.13922210660326|0.21330991785197|1571.8703562193|3758.9236613225|133880.00288785|0.494|0.364|0.20341|77|25|0.0043852606635071|0.065803356311934|274.16000366211|2024-10-06|-0.31226|2020-03-22|0.31073|2020-03-29
2024-10-06 19:07:08|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|3.8564719678945|11|1.0539184235935|3.3437|1|2|2.83051|6.78|0.05302|46|-0.071416156975613|17|39.17|0.04173|0.09841|0.09476530499825|0.17894450724022|592.55593833066|1081.1981148833|645.7143350199|0.627|0.373|0.1844|59|27|0.0020415295131409|0.062891762171478|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.81433|2024-08-11
2024-10-06 19:07:09|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|92.182993319387|91|4.0692187187306|0.0322|1|1|0.03222|96.75|-0.12014|36|0.1634055783374|21|39|0.07924|0.14232|0.0443731670565|0.10189073461629|127.3702553929|138.27833903589|433.85651708548|0.471|0.235|0.20926|17|6|0.0031167065073041|0.06623240371846|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2024-10-06 19:07:10|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|149.38842843391|43|9.0414708899929||0|0|0.25203|178.74|-0.05316|59|-0.053164872031561|59|35.06|0.0403|0.09899|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|36477.551431509|0.615|0.385|0.14181|65|27|0.0032331451960362|0.04580453683757|197.36999511719|2018-03-04|-0.22642|1987-10-25|0.25177|2020-04-12
2024-10-06 19:07:11|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|14.328737649369|44|1.160420923416|0.3928|1|2|0.33458|17.87|-0.22444|14|-0.22444091987826|14|34.49|0.02176|0.069|0.12383347114106|0.10978252094859|451.39398658441|210.77882402101|108.30303538929|0.533|0.356|0.19955|45|18|0.0019690094043887|0.06557924137931|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2024-10-06 19:07:12|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|-19.244751233405|12|1.3314252670246|0.0348|-1|1|0.03482|15.8|0.13366|35|0.13365660075725|35|36.8|0.02812|0.1009|0.070708506552735|0.15938899672852|180.6921454938|549.81671640903|202.30474144039|0.609|0.391|0.23405|46|21|0.0022926701877934|0.082874829812207|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2024-10-06 19:07:13|WEEKLY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|25.397295683188|29|1.662784914942|0.0697|1|1|0.06974|28.99|-0.20663|14|-0.20662626648087|14|37.59|-0.00926|0.07371|0.079563024123407|0.12543049223884|241.17161933543|459.83639405906|645.65704340557|0.541|0.393|0.21027|61|19|0.0021169194312796|0.070778453252908|41.919998168945|2014-09-07|-0.33675|2020-03-15|0.37079|2020-06-07
2024-10-06 19:07:14|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|-195.47322896978|22|11.188299762032||0|0|0.04221|171.98|0.68064|83|0.68064398833111|83|30.55|0.00137|0.07418|0.015994032404796|0.13794686474819|58.173749952548|168.66527940504|923.63044025845|0.591|0.364|0.24671|22|10|0.0047664502164502|0.076060216450216|221.11000061035|2024-04-07|-0.36347|2020-03-15|0.27767|2020-04-12
2024-10-06 19:07:16|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|209.79025441954|97|6.5388274772215|0.2774|1|1|0.27744|222.16|-0.13166|6|-0.13165672049847|6|40.45|0.00923|0.06574|0.10146462245423|0.1585203074492|394.25492903685|524.72636752276|8886.4001464844|0.473|0.327|0.15569|55|18|0.0025317233950883|0.046767862990091|232.32000732422|2024-09-08|-0.36494|2004-10-17|0.26583|2000-03-19
2024-10-06 19:07:17|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|-605.79619349219|15|31.638955365281|0.0327|-1|1|0.03265|524.11|0.13401|28|0.13400681137129|28|36|0.00851|0.078|0.082070217073069|0.1633580851739|216.75139902328|656.15506852418|2128.7975933631|0.545|0.409|0.17432|44|14|0.0028880600750939|0.062773917396746|626.66998291016|2024-04-14|-0.23529|2008-10-05|0.38583|2008-11-30
2024-10-06 19:07:18|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|70.987325659954|11|4.024225237779|0.0635|1|1|0.06352|82.37|-0.17295|7|0.09543090662246|27|40.54|0.04129|0.11249|0.094354016667826|0.18836050127486|413.97497932951|1047.2643657932|3334.8178863354|0.544|0.333|0.19245|57|23|0.0026700732442913|0.065647009909522|84.690002441406|2024-10-06|-0.25936|2020-03-22|0.30321|2009-03-15
2024-10-06 19:07:19|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|445.35882011727|4|16.335390039034||0|0|0.0088|497.7|-0.12099|9|0.045652137068694|29|38.2|0.10115|0.15491|0.22257713671072|0.5232313351132|661.66666235675|2940.8465109856|11084.633353625|0.72|0.4|0.18278|25|13|0.0058337787056367|0.058977379958246|501.79998779297|2024-09-22|-0.21699|2020-03-22|0.23278|2006-11-05
2024-10-06 19:07:20|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|16.257595351398|11|0.97707403959219|0.0047|1|1|0.00469|19.26|-0.04015|39|-0.10530182273011|15|39.08|0.00896|0.0879|0.072818318114223|0.11636592371146|234.00943018223|317.26823333032|958.2089711574|0.627|0.373|0.2498|59|29|0.0024837305699482|0.075740561312608|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2024-10-06 19:07:22|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|74.732380492323|28|3.1476874123365|0.0982|1|2|0.04947|80.61|-0.02079|21|-0.020790719223333|21|33.25|-0.01783|0.03399|0.024828034788684|0.091177426563574|103.2160044733|371.61974729427|10893.243185337|0.551|0.333|0.14821|69|26|0.0026435372684188|0.046083774235243|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2024-10-06 19:07:23|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|-579.47206025682|9|29.963190414383|0.103|-1|1|0.10298|485.42|2.1661|196|2.1661012766871|196|35.27|0.07622|0.11974|0.13691401288164|0.25131668965703|896.09391233002|2409.5141732845|2952.6763847855|0.773|0.477|0.18118|44|28|0.0032046602564103|0.058197608974359|637.51000976562|2024-08-04|-0.43775|1999-05-02|0.21801|2000-06-11
2024-10-06 19:07:24|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|79.722882745721|7|3.2335006242816|0.0169|1|2|-0.00102|88.26|-0.13838|7|-0.06052535967871|29|35.62|0.032|0.08992|0.12711050969984|0.22779867160497|762.75933026054|2195.5840830505|17652.000427246|0.615|0.4|0.16735|65|29|0.0030178457561396|0.055187457992245|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2024-10-06 19:07:25|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|71.424968685344|62|3.6450106416692|0.3228|1|1|0.32284|84.04|-0.14712|19|-0.14711509996343|19|36.88|-0.03165|0.01251|-0.048300652424899|-0.024032963713677|32.355568085459|64.935052174359|615.67767959085|0.576|0.364|0.18264|33|17|0.0027850547730829|0.0631470657277|84.26000213623|2024-10-06|-0.3433|2008-11-23|0.55616|2008-11-30
2024-10-06 19:07:26|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1244.4397369722|42|80.000922636886|0.2125|1|2|0.19692|1452.8199|-0.02366|41|-0.10860629883133|5|34.92|-0.00392|0.05657|0.063452374014811|0.23860813517972|180.96421108742|1125.6611110128|9763.5748327657|0.615|0.333|0.17647|39|16|0.0041500213827513|0.059055288667142|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2024-10-06 19:07:28|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|-45.21126225405|10|3.0662043348509||0|0|-0.13952|40.43|-0.20054|32|-0.20054081369261|32|36.17|0.01858|0.1041|0.062300264967379|0.11374616258839|192.01917256401|373.16326158065|1470.1818292791|0.519|0.385|0.25418|52|22|0.0038008465608466|0.087389788359788|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2024-10-06 19:07:29|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|145.58860630143|15|6.4799762162164||0|0|0.08422|154.62|0.45992|64|0.45991679701348|64|38.71|0.01517|0.04077|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|715.17108748951|0.61|0.317|0.12572|41|22|0.0018284384759525|0.045667895065584|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2024-10-06 19:07:30|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|128.2056235394|43|9.7430763535657|0.5469|1|2|0.46486|154.44|-0.13868|36|-0.26081754144319|9|30.07|0.00148|0.06943|0.074819157419574|0.099621725512829|292.33179779302|277.34187110996|2277.8760717143|0.6|0.4|0.2279|55|28|0.0035716155660377|0.075270430424528|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2024-10-06 19:07:31|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-58.477139980797|23|2.8152107153455||0|0|0.03077|56.07|-0.1194|7|-0.11939923057703|7|30.25|-0.05903|0.00679|-0.032900657556827|0.0078389714984816|7.357189649008|81.153443959752|975.1304294752|0.658|0.408|0.17711|76|33|0.0019129082292115|0.059022132701422|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2024-10-06 19:07:32|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|435.74997812715|47|17.699958145658|0.2912|1|1|0.29119|460.53|-0.21141|6|-0.21141282014189|6|34.51|0.00923|0.07268|0.096930804190124|0.18128667085996|346.47676998236|804.29765501388|3759.4285614637|0.629|0.457|0.18916|35|16|0.0039351754385965|0.058928094098884|495.10000610352|2024-09-22|-0.24089|2008-05-25|0.32711|2008-11-02
2024-10-06 19:07:34|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|92.141717386788|43|4.7883148779395|0.2723|1|2|0.17799|107.88|-0.08791|39|-0.048595034075167|17|35.71|0.03239|0.0791|0.059172722436462|0.18993694796689|101.76930697631|581.08113601247|1558.959480694|0.533|0.311|0.20132|45|22|0.0035580230442693|0.075392710733778|109.73000335693|2022-02-13|-0.59532|2008-10-12|0.9876|2008-10-19
2024-10-06 19:07:35|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-31.333931603349|122|1.9707031417598|0.4926|-1|1|0.49265|26.93|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|179.05585354708|0.5|0.25|0.23866|20|10|0.0025850576923077|0.087115086538462|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2024-10-06 19:07:35|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|410.53636254448|99|12.282882407047|0.7126|1|1|0.71256|450.3|-0.23284|5|-0.12168482261126|10|33.18|-0.00373|0.06623|0.0038201382078683|0.095415764407274|31.700125123012|349.64076490988|9133.874309783|0.552|0.343|0.21298|67|26|0.0032730374838432|0.069508211977596|452|2024-09-29|-0.32225|1987-10-25|0.31422|2008-11-30
2024-10-06 19:07:37|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|65.798793188299|46|2.4973020459518|0.3042|1|1|0.30416|72.12|-0.01273|30|-0.012731122360993|30|36|0.08252|0.15974|0.21385298003716|0.4335662746693|467.08754436969|1331.3553430423|1442.4000549316|0.645|0.387|0.22266|31|16|0.0036377950043066|0.065431739879414|74.875|2024-09-29|-0.3|2002-07-21|0.32895|2004-12-19
2024-10-06 19:07:38|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|13.151604259861|6|1.0570824976374|-0.0786|1|1|-0.07856|15.6|-0.07492|44|-0.13603947364291|20|31.82|-0.01007|0.04693|-0.019976118876375|0.029081605662576|56.324480926532|92.733821785298|91.818720374492|0.647|0.471|0.21008|17|9|0.0014687362637363|0.074403644688645|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2024-10-06 19:07:39|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|-133.62221256554|5|6.4917487704174||0|0|-0.08066|123.39|0.46639|71|0.46639130558412|71|34.05|0.33151|0.64511|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|7301.1831486318|0.568|0.364|0.27069|44|18|0.0056350199733689|0.097971884154461|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2024-10-06 19:07:40|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|5.6561021919195|11|0.81800815015142||0|0|-0.16049|7.48|-0.33062|10|-0.33061595180973|10|35.55|0.04692|0.12393|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|1558.3333721384|0.569|0.369|0.20227|65|25|0.0023469625161568|0.063328453252908|55.450000762939|2016-08-21|-0.24901|2008-12-21|0.39002|2024-07-28
2024-10-06 19:07:41|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|46.127164800193|27|2.9088504912776|0.3453|1|1|0.34527|53.34|0.05954|56|-0.18211526932328|9|34.25|-0.0162|0.06461|-0.023141143421883|0.013937803822518|19.415973909363|99.839627158036|384.29394605762|0.582|0.403|0.21992|67|25|0.0019963464024128|0.072697772511848|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2024-10-06 19:07:42|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|25.416640730568|66|1.1960987430124|0.3817|1|1|0.38172|27.51|0.09586|67|-0.072982947494889|36|34.93|-0.03044|0.01635|-0.013736649105294|-0.041487626798261|87.653585371543|83.241553581002|174.11392339738|0.467|0.267|0.18139|15|6|0.0017277928692699|0.055453140916808|29.590000152588|2024-09-01|-0.17908|2020-03-22|0.17597|2020-04-12
2024-10-06 19:07:43|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|24.700425794984|65|1.1324122947474||0|0|0.29342|26.14|0.13484|67|0.80408166379345|64|35|-0.02279|0.02063|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|167.34954917519|0.6|0.333|0.1925|15|9|0.0016537351443124|0.057003752122241|28.620000839233|2024-07-21|-0.15795|2020-03-01|0.16015|2020-04-12
2024-10-06 19:07:45|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|73.770320313455|24|3.5948933305735|0.2984|1|2|0.27065|83.85|-0.15055|11|-0.15055037924386|11|43.36|0.01716|0.05683|0.017463953284186|0.069745791922495|130.90870362521|337.55951775226|5480.3921596127|0.679|0.396|0.12726|53|28|0.0021364670400689|0.039975092632486|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2024-10-06 19:07:46|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
2024-10-06 19:07:47|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|31.798616837371|28|0.96296105420972||0|0|0.25235|34.64|0.04059|61|0.04059324645244|61|50.98|0.05178|0.09455|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|1259.6363414418|0.533|0.378|0.137|45|16|0.0015622964239552|0.043406385178802|35.095001220703|2024-10-06|-0.21993|2008-10-12|0.18186|2020-04-12
2024-10-06 19:07:48|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|18.05790436913|37|1.7428806463817||0|0|0.10792|21.97|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|4068.5182296935|0.587|0.397|0.24183|63|19|0.0034361654459285|0.081382309349418|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2024-10-06 19:07:49|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|216.65286134897|6|11.463942251545|0.0013|1|2|-0.03217|247.92|-0.12915|14|0.029204126319991|25|33.91|-0.03603|0.02161|0.045046674518617|0.089586315390788|221.58376807007|413.91103000637|5389.5652893225|0.569|0.369|0.18599|65|25|0.0025874377546401|0.056157664101403|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2024-10-06 19:07:51|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|77.153917994329|45|4.3277676267608|0.1751|1|2|0.12681|90.46|0.17374|66|0.17374083273337|66|38.51|0.08532|0.13308|0.15282867972756|0.25633005651222|2691.5764884013|3818.8826680835|11307.499717064|0.627|0.39|0.13411|59|20|0.0027488860103627|0.049588428324698|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2024-10-06 19:07:52|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|481.40451690919|11|19.108609923498|0.1175|1|1|0.11751|536.74|-0.1065|35|-0.10649603879867|35|32.55|0.00939|0.06892|-0.02448275547436|0.017133693647268|15.692039774655|98.06942977078|7722.8777692747|0.648|0.408|0.16903|71|35|0.0026697759586385|0.05210956484274|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2024-10-06 19:07:53|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|23.669820127034|21|1.1567432691177|0.1523|1|2|0.09828|27.49|-0.22098|4|0.037443245562693|22|29.79|-0.04561|0.05336|0.02069601608414|0.081267440082255|11.859205171929|158.45375666591|4739.6552693333|0.639|0.393|0.26747|61|26|0.0042319052803484|0.086335830157866|30.915000915527|2022-02-13|-0.40566|1992-10-11|0.4127|1992-10-18
2024-10-06 19:07:54|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-21.029663121504|21|1.7658026844363||0|0|-0.2946|20.39|-0.12605|23|-0.12605125125487|23|29.55|-0.09384|-0.03162|-0.082361562347481|-0.047187334298643|28.236885701391|60.082193280218|82.25090212432|0.65|0.4|0.23498|20|7|0.0026426677577741|0.092702422258593|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2024-10-06 19:07:55|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-19.838443648417|35|1.2581083393679||0|0|0.03547|16.59|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|334.47580695555|0.522|0.326|0.26051|46|19|0.0031403088538092|0.093172024708305|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2024-10-06 19:07:57|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|73.606793887221|64|6.4277351674757|1.4961|1|1|1.49607|95.35|-0.27737|6|-0.27736735835064|6|31.03|-0.0401|0.03595|0.019612069293782|0.12296624375793|55.529731720602|255.14052734369|942.19367146617|0.606|0.364|0.21536|33|15|0.0033920607175713|0.068692907083717|96.199996948242|2024-10-06|-0.30349|2008-10-12|0.43103|2017-07-16
2024-10-06 19:07:58|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|-167.4125987827|23|9.0343204946739|0.1293|-1|1|0.12925|151.44|0.16576|75|0.16576174892987|75|37.08|0.03328|0.10446|0.10754725425282|0.24296911026237|569.29793346605|3975.8407904748|19415.385640538|0.629|0.387|0.21119|62|30|0.0034335286514433|0.067132412753124|203|2024-04-14|-0.21664|2008-10-05|0.26167|2008-11-30
2024-10-06 19:07:59|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-60.496950679952|18|3.2650752705139||0|0|0.06254|55.76|-0.01969|27|-0.019693019181457|27|42.67|0.02779|0.07573|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|508.29532328385|0.537|0.37|0.18455|54|23|0.0018426023265834|0.063556953899181|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2024-10-06 19:08:00|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|90.051971757302|43|4.0622175110875|0.2021|1|2|0.16993|101.55|-0.06373|19|0.052767336152334|38|35.06|0.00383|0.06006|0.055139363830278|0.1331961854065|360.38312628853|1267.4945096718|7052.0832650363|0.631|0.385|0.16438|65|29|0.0026003102111159|0.051864963377854|104.80000305176|2024-09-22|-0.24271|2002-06-16|0.20678|2020-11-15
2024-10-06 19:08:01|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|83.228670700178|52|4.1295588071921|0.3777|1|1|0.37775|95.23|0.42415|80|0.42414694926126|80|38.05|0.02722|0.09513|0.067075324491085|0.12399593254178|266.45569803893|529.74067696889|2224.9999693621|0.441|0.305|0.16772|59|17|0.0023821646341463|0.057281411149826|96.050003051758|2024-09-29|-0.49812|2020-03-15|0.31238|2020-04-12
2024-10-06 19:08:03|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|142.07687423945|30|8.7860411063804|0.4199|1|2|0.361|170.86|0.36918|48|0.36918300585913|48|40.47|0.20196|0.2931|0.55320447099861|0.84189014099899|9380.8982643669|24957.540016076|244085.71411847|0.469|0.327|0.23118|49|18|0.0057255218687873|0.081314403578529|173.99000549316|2024-09-22|-0.31579|1987-10-25|0.38547|1999-06-20
2024-10-06 19:08:04|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|190.56003452948|88|7.6558231459367||0|0|0.47743|213.37|-0.0592|17|-0.059203936638051|17|44.48|0.0509|0.11053|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1778.0832926432|0.481|0.296|0.18102|27|9|0.003079347826087|0.058743183229814|217.69000244141|2024-09-22|-0.2284|2008-12-07|0.21977|2008-11-30
2024-10-06 19:08:05|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|538.4937384692|100|29.757092059745||0|0|1.04388|630.68|-0.26143|7|0.66089216925967|92|31.3|-0.03112|0.03814|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|18333.720412359|0.634|0.38|0.18429|71|30|0.0031909737182249|0.05975775096941|639.86999511719|2024-09-29|-0.27003|2020-03-22|0.25352|2020-04-12
2024-10-06 19:08:07|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|-26.386321951554|57|1.7489063808265||0|0|0.28966|20.6|-0.06872|11|-0.068721882838566|11|38.24|-0.05225|0.02585|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1061.855658447|0.571|0.429|0.19861|42|19|0.0024357039711191|0.064303664259928|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.20812|2019-12-08
2024-10-06 19:08:07|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|81.869304790638|43|4.7537093715245|0.3518|1|1|0.35176|95.88|0.14173|41|0.14172604478494|41|27.46|-0.03383|0.0184|-0.012496982022196|0.063389727304628|20.700745537412|312.95121217878|13316.66575604|0.602|0.349|0.18177|83|40|0.0030496682464455|0.056640965101249|98.230003356934|2024-09-29|-0.33594|2020-03-22|0.25862|2020-03-29
2024-10-06 19:08:10|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
2024-10-06 19:08:11|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|106.87994882129|41|6.1308500877286||0|0|0.13402|123.96|0.34107|94|0.056838872572325|33|32.13|-0.00728|0.04776|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|3541.7142595564|0.662|0.451|0.19112|71|34|0.0026299353726842|0.063092442912538|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2024-10-06 19:08:12|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-30.960812122242|55|1.813604206051|0.227|-1|1|0.22698|24.93|-0.1074|45|-0.22199345735446|8|41.43|0.05499|0.10085|0.13893521384416|0.27309697134246|283.35110194175|621.70478702114|216.78261134935|0.575|0.35|0.21588|40|21|0.0016279777907656|0.0717252893045|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2024-10-06 19:08:13|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|26.280114329511|12|1.2590199209652|-0.0464|1|1|-0.04638|28.58|0.33562|78|-0.0016457895505075|15|37.87|0.06973|0.10624|0.13325263486791|0.24137350809264|407.38394702487|920.13528971976|3760.5263529392|0.672|0.41|0.15797|61|35|0.0022107238259371|0.052131960361913|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2024-10-06 19:08:14|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|18.111356265362|109|0.68264209284952|0.5577|1|2|0.52909|19.71|-0.08683|36|-0.086834762078739|36|40.24|0.01568|0.05717|-0.0099866560840975|-0.023349567947642|34.983716880105|41.93915909801|177.24819502983|0.6|0.327|0.18036|55|27|0.0015060361912969|0.053531214993537|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2024-10-06 19:08:16|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|113.84933264619|22|4.2473724666591|0.1951|1|1|0.19506|119.1|-0.09818|59|-0.098859779331258|16|31.19|-0.05749|-0.00293|-0.025855142373975|-0.0052909794286028|56.085518620257|89.914948743695|242.31941968794|0.667|0.407|0.12901|27|14|0.0015711355735805|0.043983626882966|128.2200012207|2024-09-15|-0.23157|2020-03-22|0.13194|2020-03-29
2024-10-06 19:08:17|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|-150.70277069308|20|8.0418826038279|0.0285|-1|1|0.02846|138.62|-0.23753|18|0.025203942092401|37|28.73|-0.01114|0.02836|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|374.64863545186|0.455|0.318|0.20542|22|8|0.0030396006144393|0.062340215053763|174.08000183105|2024-04-07|-0.21558|2020-03-15|0.25878|2020-11-15
2024-10-06 19:08:17|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|81.20276962292|22|2.9751768615407|0.139|1|1|0.13905|87.98|-0.04832|32|-0.00067819136689506|45|38.98|0.01246|0.06654|0.036271501673073|0.061037025477471|180.26950737308|251.00661802818|529.36220766757|0.542|0.356|0.14949|59|21|0.0014272253339078|0.044500685049548|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2024-10-06 19:08:19|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
2024-10-06 19:08:19|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|158.43000384591|45|8.6844998227891|0.3584|1|2|0.31122|182.26|0.43421|67|0.43421259791254|67|38.49|0.04263|0.10229|0.16608067980381|0.21274928061889|3097.6799140694|2706.3443707736|6956.4886438132|0.525|0.39|0.15964|59|20|0.0027717753779698|0.054079529157667|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2024-10-06 19:08:22|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-136.58997843513|25|5.8881059323941||0|0|0.0178|128.57|-0.09162|46|-0.091624191926|46|31.9|-0.00668|0.04951|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|7431.7922489432|0.542|0.333|0.15685|72|30|0.0025822748815166|0.052673089185696|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2024-10-06 19:08:23|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|29.890651809015|46|0.98855415974906|0.2372|1|1|0.23717|32.55|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|764.08444808005|0.434|0.321|0.12635|53|13|0.0013558983196898|0.041200797070228|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2024-10-06 19:08:24|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|74.668675579008|2|3.7253975399207|0.0143|1|1|0.01429|87.32|-0.14163|8|-0.098613431016816|54|34.17|-0.06732|0.00406|-0.043971701050249|-0.0099061594916547|16.548033211754|43.503478376827|406.1395334643|0.629|0.429|0.22393|35|18|0.002947059314954|0.066046700083542|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2024-10-06 19:08:25|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|227.1220590219|52|9.5688699307851|0.7693|1|2|0.64802|255.36|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|425600.01053012|0.645|0.441|0.15377|93|37|0.0044365445928479|0.049876626454114|260.45999145508|2024-09-22|-0.22727|1982-10-31|0.26131|2000-03-19
2024-10-06 19:08:26|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|110.89500923565|7|5.8778238519284||0|0|-0.04998|122.42|-0.12489|20|-0.12489433456501|20|29.7|-0.04861|0.00026|-0.038156413123498|0.00078192771188542|28.999684581511|83.916447342571|532.26086160411|0.511|0.362|0.15453|47|17|0.0022240085592011|0.054628359486448|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2024-10-06 19:08:28|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|-124.68504056089|10|5.7203154665445|-0.1155|-1|1|-0.11545|122.99|0.11724|46|0.11723578284126|46|32.81|-0.03883|0.02968|-0.039016331472889|0.018812580047356|28.870926895673|95.528607671698|414.38678099448|0.583|0.361|0.20593|36|16|0.0027878907563025|0.063689731092437|128.52499389648|2024-07-21|-0.3542|2008-11-23|0.64851|2009-03-15
2024-10-06 19:08:28|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|80.821374453447|49|3.0228749787338|0.4472|1|1|0.44724|92.03|-0.18977|6|-0.1897694768599|6|37.26|-0.03137|0.00633|-0.0098716593030095|0.03056167092126|42.484133070542|159.9970653347|1513.6513147059|0.656|0.41|0.13823|61|30|0.0016423869021973|0.043914274019819|92.199996948242|2024-10-06|-0.23273|2008-10-12|0.19364|2020-04-12
2024-10-06 19:08:30|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|318.42142073203|10|15.374869251582||0|0|0.10741|345.4|-0.19786|15|-0.086302703134164|18|48.49|0.0593|0.09221|0.10768407551462|0.19734968705754|767.30999493562|1513.5705053985|2362.5170766086|0.638|0.404|0.15139|47|23|0.0019535839160839|0.049624020979021|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2024-10-06 19:08:31|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|116.28643907365|47|8.5290676675521|0.6087|1|2|0.57916|139.44|-0.26777|4|0.44077749614985|40|37.3|0.14237|0.24356|0.11318753976782|0.23187513942097|331.05502712441|2384.2914923085|77466.664944754|0.607|0.377|0.26473|61|27|0.0048436837570013|0.085130357604481|145.83999633789|2024-09-22|-0.35244|2020-03-22|0.49579|2008-11-30
2024-10-06 19:08:32|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-116.38720894485|27|7.2997125430981|0.099|-1|1|0.09902|97.9|0.6051|70|0.60509856193245|70|31.88|0.02834|0.09533|0.064455073083451|0.13791130091956|183.25657275381|828.43731850269|8158.3331363069|0.667|0.417|0.23486|72|35|0.0036468160275743|0.075926699698406|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2024-10-06 19:08:34|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|-124.4097014033|3|7.5940663206302||0|0|0.00254|102|-0.14067|10|-0.14066608537636|10|28.46|0.26796|0.53522|0.54108080642975|0.96801321256217|158.5005572102|816.85332367227|1338.5826972689|0.6|0.36|0.33736|50|24|0.005974252631579|0.11895795789474|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2024-10-06 19:08:35|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|241.11214343144|43|19.473798462308|0.5229|1|2|0.42182|305.72|0.4005|82|0.40050281496324|82|36.43|0.03619|0.13643|0.13250331896348|0.29835805592263|30.338507038526|516.20195280299|4076.2666829427|0.541|0.324|0.26772|37|13|0.0051444460431655|0.086530179856115|306.5|2024-09-29|-0.65653|2002-07-07|0.44348|2003-05-11
2024-10-06 19:08:36|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|137.62831830493|21|5.7082080727236||0|0|0.04469|150.79|-0.08842|5|-0.088419774270168|5|30.43|-0.03009|0.03791|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|4053.4944120005|0.617|0.426|0.17914|47|19|0.0034038068965517|0.053852089655172|174.16000366211|2022-01-02|-0.22249|2020-03-22|0.32079|2000-07-16
2024-10-06 19:08:37|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|160.74125459504|45|10.979815871478|0.468|1|1|0.46801|196.17|-0.19473|14|-0.2652300315632|10|33.68|-0.05416|0.037|0.0331880016982|0.083487748488283|95.116246719968|187.09543412467|605.83691074092|0.415|0.341|0.22337|41|13|0.0026139789473684|0.073337543859649|200.16999816895|2024-09-29|-0.22444|2016-02-07|0.3182|2020-04-12
2024-10-06 19:08:38|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-35.123312527691|10|2.2065349067304||0|0|-0.11683|32.31|-0.14856|18|-0.14856201239238|18|53.85|0.25682|0.39293|-0.022195058625776|0.1130204106272|0.7048457327836|12.426121450969|430.80001831055|0.55|0.35|0.40151|40|17|0.004212727693019|0.12211072122053|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2024-10-06 19:08:39|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|-127.95185992687|12|5.9395794826777||0|0|-0.17041|127.13|-0.13315|19|-0.13314816359804|19|34.55|0.03511|0.10042|0.17937196287241|0.30713193973389|6626.6824903338|17787.92651706|25944.896893698|0.565|0.371|0.2042|62|23|0.0038909893172318|0.066590060380864|131.19000244141|2024-04-07|-0.26829|2008-10-26|0.53725|2008-11-30
2024-10-06 19:08:41|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|109.57805019416|42|4.3573158390063|0.5008|1|1|0.50078|124.91|-0.10393|35|-0.10392946297266|35|37.38|0.0142|0.06143|0.046227363084715|0.11301714491762|190.96767601574|478.66494675034|8327.3335774739|0.525|0.328|0.14784|61|22|0.0026063808703145|0.051148823782852|125.5299987793|2024-10-06|-0.36168|2001-09-23|0.29601|2020-04-12
2024-10-06 19:08:42|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|56.593760408787|43|2.045047984886|0.1177|1|2|0.08239|62.01|0.02335|29|-0.097943901708462|2|32.36|-0.04505|-0.00311|-0.013899431797519|0.033093412560883|52.345509040121|131.99349433446|719.37353996277|0.553|0.319|0.13762|47|20|0.0018392194497761|0.046221919385797|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2024-10-06 19:08:43|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|66.369455607853|12|2.5865377970878||0|0|0.07186|70.85|-0.13011|14|-0.11713205013635|36|34.11|-0.04091|0.0027|-0.0080783057506754|0.0090493021971083|56.500810515846|86.308471647642|368.05194012531|0.511|0.362|0.15255|47|19|0.0016370074349442|0.049650049566295|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2024-10-06 19:08:44|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|19.26745184126|43|1.2330641653961|0.2679|1|2|0.16948|22.84|-0.2358|18|-0.23579668918169|18|36.17|-0.00738|0.04607|0.03879116350006|0.10345578511386|105.05476115083|355.36406494531|1320.2312081372|0.571|0.365|0.17833|63|28|0.0023883757001293|0.06003028436019|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2024-10-06 19:08:46|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|188.4726898551|76|6.2413068378853|0.4338|1|2|0.38757|200.67|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1171.4536368954|0.429|0.2|0.18306|35|12|0.0025880802919708|0.049883927007299|208.69000244141|2024-09-01|-0.34091|1999-09-05|0.29105|1998-09-27
2024-10-06 19:08:47|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|208.11457288765|37|14.592433927155|0.3108|1|2|0.2305|233.98|0.27479|121|0.47050015405427|66|36.46|-0.01157|0.07107|0.11221315207048|0.24491000901494|583.77677751847|1883.0423515779|34922.386552125|0.61|0.366|0.22743|41|17|0.005233696930111|0.067843455258001|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2024-10-06 19:08:48|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-71.945697744556|27|3.3481610746875||0|0|0.11527|66.62|-0.08926|38|-0.08925976325808|38|33.75|0.06559|0.16353|0.16562731208335|0.30138364247424|1273.356009421|5340.3766213738|66620.001753864|0.515|0.338|0.19347|68|23|0.004110956484274|0.063085894011202|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2024-10-06 19:08:49|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-302.51720125657|20|16.427976246141|-0.0107|-1|1|-0.01071|267.01|-0.14166|22|-0.14165964739892|22|37.13|0.02392|0.07989|0.094258936643013|0.15709880545054|763.71393262784|1228.241607332|10988.065943634|0.516|0.339|0.19354|62|23|0.003020370529944|0.061427742352434|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2024-10-06 19:08:50|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|513.52244467966|100|19.997335884303|0.243|1|1|0.24295|544.86|-0.00802|38|-0.0080180996672392|38|35.64|0.03704|0.09737|0.015445473426957|0.10445464724793|59.911749289223|290.36874626836|24215.999348958|0.689|0.4|0.1971|45|22|0.0042072460364063|0.060136570757487|579.09997558594|2024-07-28|-0.22505|2000-07-02|0.23038|2008-11-30
2024-10-06 19:08:52|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|-183.09051533752|10|11.310080776094|-0.2923|-1|1|-0.29233|179.44|0.36299|37|0.36299141893214|37|31.37|0.06867|0.13425|0.1324235910754|0.22699536486046|727.9321863945|1827.7466903889|1952.5572430322|0.596|0.404|0.24995|52|26|0.0042613231707317|0.082077176829268|184.41000366211|2024-09-29|-0.59315|2001-09-23|0.64904|2020-04-12
2024-10-06 19:08:53|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|473.81472190638|47|15.739621642894|0.2922|1|2|0.25495|512.17|0.12124|51|0.12958543966767|41|32.04|-0.01296|0.03021|0.05830279751154|0.13546162696283|402.78643520592|1706.1868759383|28612.848817044|0.577|0.38|0.16607|71|29|0.0031716415338216|0.052227682033606|528.02001953125|2024-09-22|-0.2686|2013-02-10|0.30672|2009-03-29
2024-10-06 19:08:54|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|204.54842736711|10|11.983048853589|0.0246|1|1|0.02455|235.37|-0.11514|13|-0.11514271057745|13|42.29|0.19462|0.30387|0.1949873404667|0.44635970297721|205.96414349075|1445.4423242264|2615.2221679687|0.581|0.323|0.27164|31|14|0.0063706136363636|0.094146295454545|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2024-10-06 19:08:55|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-47.878169501355|44|2.9279323992938||0|0|0.06844|45.46|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|384.92800566682|0.648|0.389|0.20126|54|26|0.0016919732873761|0.067476092201637|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2024-10-06 19:08:56|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|89.417602828608|89|6.2541324921891|0.5544|1|1|0.55443|107.24|0.56596|67|0.56595525137683|67|30|0.05574|0.13193|0.16796893726312|0.20004230601341|1086.6905565525|990.98572116573|939.05426573842|0.571|0.457|0.26006|35|16|0.0039527328646749|0.085807855887522|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2024-10-06 19:08:58|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|32.383644944189|21|2.3718568770687||0|0|-0.08873|35.43|0.78605|107|0.78605402659149|107|33.35|0.0275|0.13207|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|3615.3060832256|0.58|0.42|0.17763|69|24|0.0030562128392934|0.060369336492891|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2024-10-06 19:08:59|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|74.302479817409|40|2.9157559174482||0|0|0.08073|82.6|-0.03965|65|-0.13542278672186|7|40.33|-0.02759|0.02121|-0.029953458926305|0.05215727462584|32.796234235667|133.58421462198|596.82079164339|0.606|0.364|0.16125|33|16|0.001846102189781|0.046086306569343|88.235000610352|2022-09-18|-0.24635|2020-03-15|0.25173|2020-04-12
2024-10-06 19:09:00|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|341.00580938519|11|13.667257428582|0.1051|1|2|0.06323|371.3|-0.14139|14|0.10657894039634|20|37.89|-0.00199|0.05048|0.02612399205445|0.14933301388813|61.661148847928|955.88861257765|128034.48223345|0.623|0.377|0.18802|61|29|0.0038256225764757|0.055417022834985|385.25|2024-09-29|-0.2164|2006-02-26|0.1717|2020-04-12
2024-10-06 19:09:01|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|74.456605100658|2|8.3729187536161||0|0|-0.02872|98.07|-0.19789|10|0.042934932365823|76|34.11|0.0949|0.18414|0.085470550456361|0.12642946096012|267.16002267082|361.52706272107|111.02682855413|0.527|0.345|0.25577|55|21|0.0033319072988812|0.095146830047949|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2024-10-06 19:09:03|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|148.73048438363|47|6.4048384370658|0.3937|1|1|0.39366|169.58|-0.1556|11|-0.15560046604401|11|40.03|0.05081|0.09276|0.098075248183101|0.13556531503556|302.96782436518|246.67513227805|844.10154575937|0.59|0.359|0.1645|39|18|0.0023729931549471|0.0539995706285|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2024-10-06 19:09:06|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|55.857535115652|64|4.8997401977263|1.0684|1|2|0.93134|67.79|-0.21793|18|-0.21792762320287|18|38.66|0.07253|0.11768|0.060679285764082|0.16312185944795|138.74568722184|383.64444916019|271.05158054834|0.714|0.429|0.16672|35|19|0.0025156638418079|0.067052048022599|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2024-10-06 19:09:07|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-289.1331723334|35|10.61701018339|-0.0926|-1|1|-0.09263|286.74|-0.07161|8|-0.07161020954902|8|31.76|-0.01065|0.03798|0.034199539833731|0.091576348301575|103.34361987896|381.89426869398|4247.9998553241|0.583|0.389|0.1692|72|31|0.0023608918569582|0.053031934510987|298.48999023438|2024-03-31|-0.24292|1987-10-25|0.27848|2020-04-12
2024-10-06 19:09:08|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|82.590274425605|24|2.6724079144466|0.2449|1|2|0.23357|90.31|-0.00887|32|-0.047899463927933|10|40.32|-0.03542|0.00431|-0.02874039683765|0.0057297182635541|30.900597837461|92.118973612719|1520.3703146234|0.544|0.333|0.12662|57|24|0.001565833692374|0.039244118914261|91.86499786377|2024-10-06|-0.38814|2001-04-08|0.20815|2020-03-29
2024-10-06 19:09:09|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|24.364609809633|1|2.0867967301223||0|0|0|31.25|-0.05263|18|-0.052631537508041|18|33.64|0.07274|0.14168|0.064352118422463|0.13153922828645|119.38106139655|239.13594828228|17361.110421242|0.435|0.275|0.2061|69|21|0.0034554502369668|0.071623670831538|66.985000610352|2017-12-24|-0.22626|2020-03-22|0.25893|1999-01-10
2024-10-06 19:09:10|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|90.374243855935|11|6.0519195793529|0.1252|1|1|0.12522|107.38|-0.19|28|-0.19000302530293|28|36.68|0.01007|0.06009|0.050168065373335|0.11800133247699|304.96549491967|808.19690487583|2164.9192828139|0.635|0.365|0.18392|63|33|0.0022129254631624|0.059065523481258|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2024-10-06 19:09:13|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|76.845689670006|43|3.9112928701165|0.1539|1|2|0.12469|87.31|0.13876|91|0.13875538347151|91|35.06|0.05447|0.12639|0.14313873394283|0.24272590049803|2794.2709479469|5907.4856059577|45952.630870627|0.569|0.369|0.18472|65|25|0.0037789142610944|0.059900978026713|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2024-10-06 19:09:14|WEEKLY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|58.014686338906|44|1.1145847029913|0.259|1|1|0.25903|61|-0.16023|17|-0.16023164786308|17|40.63|-0.01171|0.06623|-0.017093320185314|0.082832010932477|34.225107992515|146.56156921149|2640.6927061046|0.429|0.314|0.21031|35|12|0.0033935221843003|0.067344361774744|151.57000732422|2015-10-25|-0.22923|2016-05-01|0.28053|1999-03-14
2024-10-06 19:09:15|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|325.90033530446|39|13.493743726828|0.1547|1|2|0.12247|351.22|-0.21336|13|0.26759680032539|81|33.09|0.00409|0.0567|0.07745989095863|0.19931315346606|573.32320774991|6368.5090576215|319290.91193076|0.623|0.391|0.2045|69|31|0.0045377595863852|0.060788384317105|374.63000488281|2024-09-22|-0.19602|2000-01-30|0.25424|1987-12-20
2024-10-06 19:09:16|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|43.70499921062|44|3.2767272845667|0.5313|1|2|0.46954|51.86|0.02873|41|0.58272824028249|73|32.53|0.00353|0.05961|0.12110265136722|0.14731911766558|247.05989310582|204.70833314181|225.47826352327|0.6|0.4|0.19764|15|6|0.003109604519774|0.067475141242938|52.669998168945|2024-07-21|-0.44426|2020-03-22|0.32981|2020-04-12
2024-10-06 19:09:17|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|70.307090051941|5|3.1688123277749|-0.0403|1|1|-0.04034|75.41|0.01109|26|0.011087947407407|26|33.58|-0.00917|0.04752|-0.0066612169456089|0.053918840688711|44.66773137264|296.97449406044|34277.274577602|0.58|0.377|0.14802|69|29|0.0032073373545885|0.049746355019388|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2024-10-06 19:09:19|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|-119.40543316444|5|5.1031954298572||0|0|-0.06667|108.47|-0.09566|27|-0.0956628614612|27|33.33|-0.01465|0.04518|0.04730806585857|0.11956461314559|124.17151329122|586.34621833257|12326.136569143|0.567|0.4|0.20753|60|27|0.0036500149700599|0.066926367265469|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2024-10-06 19:09:20|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|37.831793779458|2|2.901702564847||0|0|-0.03004|46.5|-0.197|22|0.19445274963116|20|30.51|-0.00577|0.06855|0.034223486305782|0.1314988767406|98.891817668027|376.34579563306|1897.959146734|0.634|0.366|0.24272|41|19|0.0041282268370607|0.079435095846645|79.699996948242|2012-04-01|-0.30602|2001-09-23|0.41569|2020-04-12
2024-10-06 19:09:20|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|-161.66504028114|20|9.0587802690118||0|0|-0.05268|152.88|0.1181|27|0.11809990307162|27|32.89|0.00503|0.06955|0.057975710678676|0.13983984166735|200.84511631096|1515.6439812824|18643.903197113|0.629|0.443|0.18548|70|33|0.0031746531667385|0.059811262386902|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2024-10-06 19:09:22|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|137.5483149984|44|6.5086810025684|0.091|1|1|0.09098|145.45|-0.09296|14|-0.092959775513|14|34.4|0.02749|0.073|0.099031589945002|0.15813040633015|192.94262685629|237.16944743239|374.8711335265|0.44|0.32|0.19945|25|12|0.0023934219269103|0.057939390919158|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2024-10-06 19:09:22|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|23.48135805132|113|2.0062872505327||0|0|2.01542|27.38|-0.27473|12|-0.27472523057902|12|31.49|-0.03391|0.03298|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|527.55296452598|0.629|0.343|0.23713|35|17|0.0030751153212521|0.080411894563427|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2024-10-06 19:09:24|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|-95.618566490396|24|3.5513058926709|-0.0027|-1|1|-0.00266|86.74|0.18228|39|0.18228112017994|39|41.04|0.0525|0.11842|0.16629658008603|0.20991563096266|3532.9444231381|3315.8925285536|3011.8053617025|0.518|0.393|0.19998|56|23|0.0026906936665231|0.062058397242568|97.334999084473|2024-04-14|-0.36088|2008-10-26|0.82749|2009-04-12
2024-10-06 19:09:25|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-20.552283997433|9|1.3842897100524||0|0|-0.13505|18.91|-0.12498|13|-0.12497850997334|13|36|0.04683|0.11968|0.10222709087884|0.18827939640353|219.90778543039|522.89113964041|573.03030668649|0.583|0.396|0.22663|48|16|0.0033192223502304|0.081425408986175|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2024-10-06 19:09:27|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|540.39836610781|42|24.997426314366|0.1315|1|1|0.13148|598.61|0.07514|99|0.63816267733169|87|38.64|0.04868|0.10265|0.10629702886433|0.24113924836472|635.67786145169|2689.7767496534|27842.323665072|0.525|0.322|0.1803|59|22|0.003396204222318|0.059521693235674|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2024-10-06 19:09:28|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|106.6411265035|102|3.9386454168085||0|0|0.58193|114.69|-0.16312|12|-0.16312059271807|12|36.39|0.04785|0.11959|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|229380.00146478|0.59|0.361|0.20601|61|31|0.0045267858681603|0.064865967255493|121.12999725342|2024-09-01|-0.40217|1989-06-18|0.25234|2020-03-29
2024-10-06 19:09:29|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|250.11553436653|38|14.181484678931||0|0|0.27659|294.97|-0.10286|33|-0.10286137013459|33|29.38|0.01629|0.09437|0.11040722807455|0.29703692936755|71.094790764735|836.53611407035|20772.535925022|0.547|0.34|0.24145|53|21|0.0046648557089084|0.071796938519448|298.35998535156|2024-10-06|-0.26506|1999-07-25|0.3299|2001-07-22
2024-10-06 19:09:31|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1170.3234379579|92|63.681433944509|1.1881|1|2|1.16523|1355.46|-0.17605|7|-0.17604509615773|7|38.13|0.0018|0.06698|0.12172502892094|0.22879568399565|379.54586406538|741.98958038739|8264.9999540608|0.696|0.478|0.2037|23|9|0.0055471280991735|0.060409845041322|1380.8299560547|2024-09-01|-0.27057|2020-03-22|0.28264|2008-11-30
2024-10-06 19:09:31|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|-49.599250495188|9|2.5791975269317|-0.1346|-1|1|-0.13462|47.03|0.32552|37|0.32552309476782|37|42.82|0.0873|0.15276|-0.0093875914840662|0.14221265789868|55.587248648324|208.1982797462|316.70032034465|0.591|0.318|0.22478|22|10|0.0034768526315789|0.076842294736842|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2024-10-06 19:09:32|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|210.67849396139|6|8.9589854329136|0.0357|1|1|0.03569|236.21|0.15036|28|0.15036108136978|28|30.08|-0.01589|0.02756|0.033783558025941|0.096662581657652|232.23766489769|844.42644510414|5344.1177067111|0.584|0.364|0.13589|77|32|0.0023796380870315|0.047089956915123|243.47999572754|2024-09-22|-0.21392|2008-10-12|0.22656|2008-10-26
2024-10-06 19:09:33|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-17.390308680022|22|1.2486715182441||0|0|0.19087|14.71|-0.02032|25|-0.020324609317771|25|29.45|-0.02648|0.05933|0.028487828436094|0.025037704830458|72.603716402739|74.420488020966|52.705124036434|0.591|0.5|0.29006|22|8|0.0013221674140508|0.089896113602392|111.23999786377|2014-07-06|-0.29508|2024-05-12|0.3221|2020-06-07
2024-10-06 19:09:34|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|37.276971152682|43|2.0994702585153|0.2305|1|2|0.15504|42.39|0.33671|89|0.24870232715466|95|35.06|-0.01338|0.03143|0.046686989920677|0.1027799597438|258.06638702461|728.41244558669|2584.7560828903|0.615|0.4|0.16316|65|28|0.0021594485135717|0.051698000861698|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2024-10-06 19:09:36|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|58.018904493385|41|2.8295234474805|0.0893|1|1|0.0893|58.55|0.36972|84|0.28740164920579|40|34.04|0.13541|0.19475|0.33247711706075|0.47062495993573|15054.296446316|9530.255785544|30815.789458825|0.582|0.388|0.19427|67|32|0.0036108530805687|0.064159586385179|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2024-10-06 19:09:37|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|39.477666017606|45|2.3376433730331|0.1351|1|1|0.13509|44.7|-0.28525|5|-0.23130961062526|12|36.14|0.01383|0.07693|0.11711220218256|0.206242423996|375.99891474456|1460.8068381418|7842.1054954124|0.587|0.429|0.16316|63|27|0.0027969194312796|0.051748018095648|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2024-10-06 19:09:39|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|41.16810333402|39|1.7420371028664|0.1555|1|1|0.15548|44.59|0.28763|77|0.2876254338151|77|50.49|0.0268|0.07708|0.099577020206841|0.14776989073843|760.44030075481|1163.9780615444|2017.6470309012|0.622|0.467|0.13735|45|20|0.00188729004329|0.047721021645022|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2024-10-06 19:09:40|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|314.58879498148|2|29.22484771161|-0.055|1|1|-0.05497|381.8|0.01527|18|0.015272945172542|18|35.32|0.07969|0.25624|0.3200088884055|0.4326546375507|293.37656987509|513.64079745358|1193.124961853|0.48|0.4|0.22727|25|9|0.0048605656108597|0.08236915158371|574.76000976562|2024-03-17|-0.33703|2007-12-16|0.34579|2009-06-07
2024-10-06 19:09:40|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|6.4461144058686|7|0.76796186471045||0|0|0.0303|8.84|-0.25806|20|-0.20697675940151|18|36.26|0.00778|0.09083|0.030880382402822|0.15220698530483|29.237054317605|122.59869704054|270.33639768044|0.593|0.333|0.33088|27|14|0.0036250456852792|0.095955939086294|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2024-10-06 19:09:42|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|6.2354817903691|7|0.71370183937888||0|0|0.00726|8.33|-0.2626|20|-0.14720030184075|9|32.29|-0.00758|0.04904|0.061030431708105|0.039322820261985|112.55487917473|93.628667747313|95.560398261046|0.524|0.333|0.27622|21|10|0.0021035233918129|0.084832543859649|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2024-10-06 19:09:43|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|224.1723090861|6|9.8431883440249||0|0|-0.06728|238.86|-0.12335|12|0.023195277720012|45|47.27|0.05698|0.11316|0.09629397486876|0.18990739634993|724.94760441534|2393.18911018|4796.3855360545|0.612|0.429|0.16486|49|23|0.0023932959931064|0.053585493321844|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2024-10-06 19:09:44|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|43.622043725144|2|4.4726517610115|0.1278|1|2|0.02121|59.22|-0.09096|23|-0.090958776271797|23|33.59|-0.06338|0.02298|-0.022798427825558|-0.045922358134556|33.078335239577|46.58777381099|137.7209330714|0.552|0.379|0.30269|29|10|0.0044605948717949|0.11012714871795|97.849998474121|2018-12-09|-0.45547|2008-05-25|1.03987|2008-10-19
2024-10-06 19:09:45|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-145.74819889744|129|6.2631766127774|0.2987|-1|1|0.29869|131.25|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|186.17021276596|0.524|0.381|0.1216|42|12|0.0010255350269438|0.044012748267898|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2024-10-06 19:09:46|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|640.49045272014|67|53.294862474973|0.7727|1|1|0.77273|789.52|1.33751|87|1.337513681791|87|30.98|0.02446|0.12587|0.10897819300522|0.19120891150009|293.13522732056|598.78775549836|5093.6775453629|0.558|0.372|0.29848|43|18|0.0056792703862661|0.097107281831188|826.23999023438|2024-09-29|-0.31607|2007-11-18|0.69538|2008-11-30
2024-10-06 19:09:48|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|200.94928415984|43|12.766633502181|0.4492|1|1|0.44917|215.68|-0.17988|13|0.0056400929844709|19|28.75|-0.0077|0.07446|0.06161427600713|0.14509001769193|175.19438487514|1051.6757870558|19257.142121208|0.519|0.351|0.20685|77|29|0.0036907358156028|0.066677841312057|243.25|2024-09-29|-0.35577|1986-10-26|0.30022|2022-10-30
2024-10-06 19:09:49|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|53.198234755717|8|2.2322717643704|0.1185|1|1|0.11848|61.55|-0.13511|9|-0.0097625388021667|16|37.19|0.02987|0.08985|0.070970990273061|0.13566543781592|325.74650657209|623.56596791452|883.07031692706|0.642|0.415|0.19374|53|27|0.002429514661274|0.063733028311426|62.5|1999-01-24|-0.43396|2000-02-13|0.51231|2020-03-29
2024-10-06 19:09:50|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|-163.61500325289|13|9.9998783008286|0.0372|-1|1|0.03718|142.42|0.06371|48|0.063713510469597|48|32.11|0.05255|0.11869|0.22175305704792|0.34228703127579|562.04546139451|993.68369317453|2547.7637617418|0.545|0.386|0.23875|44|15|0.0038830175438596|0.078929936842105|184.78999328613|2024-04-07|-0.28833|2008-10-12|0.33403|2020-11-15
2024-10-06 19:09:50|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|57.311016968701|21|2.4514597647283|0.2785|1|1|0.27847|62.53|-0.11645|13|-0.116451564346|13|46.83|0.10745|0.1696|0.13036802274167|0.20877199990454|432.22594246037|524.53924856888|433.93476364628|0.621|0.414|0.18684|29|12|0.0024378592162554|0.065802960812772|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2024-10-06 19:09:51|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|14.718348512504|12|1.7988837528713|0.301|1|1|0.30098|21.31|-0.08581|48|-0.085813730314816|48|45.29|0.13722|0.19766|0.20450085000979|0.39199566309214|3391.5310081392|14997.182517302|7103.332873053|0.667|0.412|0.17609|51|24|0.0027549030590263|0.059099108143042|100.25|2020-01-05|-0.1706|2023-03-12|0.22455|1986-07-27
2024-10-06 19:09:53|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-13.180674855217|33|0.88855817063157|0.0616|-1|1|0.06155|10.52|0.94319|42|0.94319098046943|42|43.18|0.05543|0.1878|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|24.10080203898|0.409|0.273|0.24981|22|10|0.00023066191446029|0.071390519348269|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2024-10-06 19:09:54|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|-12.168433499735|21|0.71685499963604||0|0|-0.05556|11.59|0.02652|20|0.026522204224165|20|31.83|0.00769|0.08561|0.1315823051419|0.24639940584278|1042.8327198503|4554.8926186568|28975.001029112|0.583|0.375|0.24724|72|28|0.0043386332179931|0.078675233564014|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2024-10-06 19:09:55|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|31.98279516883|64|2.4840680990376|1.0475|1|2|0.93698|39.34|0.5033|100|-0.047741017760197|25|34.66|0.04338|0.091|0.045628289856628|0.087028769679822|227.45796416417|320.77206125679|4979.7467195|0.6|0.338|0.14375|65|29|0.0026021459412781|0.050884529360967|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2024-10-06 19:09:56|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|-275.62724091867|14|14.374906939478|0.0114|-1|1|0.01138|241.43|0.04167|22|0.041673793596307|22|32.06|-0.01596|0.04827|0.03485427413392|0.077408432629665|190.95011589361|572.54023190674|8779.2724609375|0.583|0.444|0.15486|72|25|0.0027335760448083|0.051415325290823|278.79000854492|2024-08-04|-0.23831|2008-11-23|0.4788|2008-11-30
2024-10-06 19:09:57|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|-228.84972710787|11|7.1899068997263|-0.0565|-1|1|-0.05651|208.09|0.17054|37|0.17054354859395|37|30.37|0.02361|0.09066|0.094111948048622|0.28034942015783|60.766971684163|1343.3897683673|4750.9130342672|0.645|0.371|0.17289|62|32|0.0032510406761754|0.057803026941363|225|2024-07-21|-0.41068|1999-07-11|0.48619|1990-07-15
2024-10-06 19:10:00|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|294.52247974538|10|20.605838864171|0.0198|1|1|0.01982|352.51|-0.16738|15|-0.011204362525627|18|33.29|0.02388|0.11156|0.12334509865167|0.20376984962238|584.91115700309|1257.9296445074|9325.6617045957|0.578|0.422|0.18577|45|18|0.0042948440610484|0.066121552753816|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2024-10-06 19:10:01|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|86.640447255847|10|3.0931849092651||0|0|0.05901|95.48|-0.04687|61|-0.046865815119832|61|53.77|0.04793|0.08689|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|3576.0299860913|0.512|0.302|0.11379|43|13|0.0018740672124084|0.038183985351142|109.5299987793|2020-03-22|-0.25478|2020-03-22|0.20219|2020-03-29
2024-10-06 19:10:02|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|-61.528393666152|10|3.5123463523734|-0.0695|-1|1|-0.06947|56.96|0.15883|54|0.15883375505825|54|44.46|0.0307|0.0959|0.0033201023185721|0.091716770043369|63.164500297122|282.56895558217|5995.7894525502|0.558|0.308|0.19462|52|21|0.0027829125376993|0.058137815596726|66.309997558594|2018-02-04|-0.30774|2009-02-22|0.61905|2009-03-15
2024-10-06 19:10:03|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|114.28774740624|90|4.5586464415621|0.724|1|1|0.72401|125.56|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|2035.0080389952|0.531|0.327|0.14671|49|23|0.0019227629310345|0.048727642241379|131.30999755859|2024-09-22|-0.30665|2020-03-15|0.51906|2020-04-12
2024-10-06 19:10:04|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|-76.258700550863|10|5.4995526235281||0|0|-0.15936|66.35|-0.0357|30|-0.30248998925389|5|33.99|0.04894|0.14905|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|3420.1029132538|0.618|0.353|0.33876|68|30|0.0046646767241379|0.10975615517241|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2024-10-06 19:10:06|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-13.409732053272|10|0.56706667653602||0|0|-0.02431|11.8|-0.23592|19|-0.12950195474001|5|33.29|-0.07665|-0.01388|-0.021793084922191|-0.020954681476692|58.995768105356|78.601384486245|68.011526981507|0.571|0.321|0.16058|28|13|0.0004584165781084|0.056779893730074|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2024-10-06 19:10:07|WEEKLY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|47.428781113141|49|2.5370775066797|0.5199|1|1|0.51992|51.51|-0.08957|42|0.3534934979479|43|47|0.12438|0.17746|0.29232713580782|0.46018068240451|258.4398269259|212.07428763|92.245698747811|0.444|0.222|0.21655|9|5|0.0010244161358811|0.067486157112527|71.550003051758|2018-01-28|-0.18605|2020-03-01|0.25234|2020-04-12
2024-10-06 19:10:07|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|29.061510694318|11|1.4712972723565|0.0405|1|1|0.04051|32.88|-0.00413|14|-0.052070572881268|18|36.68|-0.02231|0.02164|-0.0043692321808777|0.013078368038391|45.232119186707|101.18618628616|456.0332995028|0.651|0.413|0.19103|63|32|0.0015913571736321|0.06045731581215|41.555194854736|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2024-10-06 19:10:09|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-110.54292048946|158|6.8695382351006|0.4923|-1|1|0.49228|104.19|-0.12676|33|-0.1267586244413|33|28.47|-0.0409|0.02453|0.010179748805504|0.059507253333643|43.380354533294|210.06722276495|1312.2166459767|0.592|0.382|0.19652|76|31|0.0022106505816458|0.065136079276174|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2024-10-06 19:10:10|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|41.19213475749|65|2.0101216966406|0.4868|1|1|0.48682|49.63|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|1112.7802834893|0.636|0.4|0.20138|55|24|0.0033801637225334|0.073810792761741|61.380001068115|2015-06-28|-0.79335|2002-07-28|2.1954|2002-08-04
2024-10-06 19:10:12|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|266.5431464235|49|9.9297859496535|0.2523|1|2|0.23038|290.69|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|667.08738988515|0.724|0.379|0.14722|29|16|0.0021558024691358|0.048600353909465|303.42001342773|2024-10-06|-0.20724|2008-10-12|0.24782|2020-04-12
2024-10-06 19:10:13|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|913.01151484325|3|40.279497086754|0.0205|1|2|0.00099|1033.24|-0.21352|5|-0.099976126297501|9|26.66|-0.05059|0.00859|-0.025205950913935|0.031554546300932|14.091722578035|167.27117839491|27700.803886082|0.552|0.356|0.15676|87|29|0.0031317880224041|0.049942998707454|1049.0200195312|2024-09-29|-0.19638|2020-03-22|0.27309|2000-03-19
2024-10-06 19:10:14|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|82.443247386329|2|6.2155829838537|0.1733|1|2|0.08021|105.45|-0.13235|18|-0.13234706318325|18|45.76|0.25554|0.33654|0.21002088360307|0.32319975205663|222.48957387428|306.06671359391|830.31494907041|0.44|0.32|0.26828|25|10|0.0042292576419214|0.090125580786026|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2024-10-06 19:10:15|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-13.154629390355|24|0.95404312376039||0|0|0.25071|10.49|-0.14372|19|-0.14372359786033|19|37.06|0.00543|0.0668|0.048575805297906|0.064608864939273|235.73113863544|289.69006528348|46.395398000633|0.645|0.387|0.19697|62|25|0.0010857001292546|0.066492253339078|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2024-10-06 19:10:16|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|-146.1801792605|10|5.7632376110342|-0.0255|-1|1|-0.02551|133.47|0.25437|35|0.25436892537998|35|33.4|0.00438|0.04227|0.002892289335903|0.034969064868102|93.686657457711|117.77058845392|526.50887263207|0.5|0.3|0.15327|20|6|0.0031065288035451|0.049904785819793|146.08000183105|2024-05-26|-0.16958|2020-03-22|0.14612|2020-04-12
2024-10-06 19:10:18|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|-141.42985429336|12|5.5446372690703|-0.0759|-1|1|-0.07595|136.57|-0.04507|22|-0.045065364776691|22|46.7|0.04039|0.09928|0.050828374024503|0.13079248187505|180.32821354319|435.804306189|2375.1305621603|0.6|0.433|0.16497|30|13|0.0029840864022663|0.054496196883853|143.24499511719|2023-05-07|-0.25975|2020-03-22|0.26967|2020-04-12
2024-10-06 19:10:19|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|-120.67985024899|18|4.8916329239805||0|0|0.07641|104.68|-0.07906|21|-0.079060724636882|21|39.77|0.05702|0.10331|0.12479250777642|0.16929723599142|443.46527338014|455.49456807198|368.59155532127|0.633|0.467|0.16918|30|13|0.0018085702479339|0.053374611570248|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2024-10-06 19:10:20|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|41.622430014989|43|3.3671479214596|0.205|1|2|0.0917|47.86|-0.0513|14|-0.051303421174791|14|38.59|0.05195|0.11753|0.071562157494015|0.14223094933939|366.06341393041|778.85277332599|2703.9548658808|0.475|0.322|0.18096|59|18|0.0027764984907288|0.062915653298836|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2024-10-06 19:10:21|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|170.29740771623|9|8.1626127431559|0.0465|1|2|0.0258|190.03|-0.10132|14|-0.10131754228868|14|46.23|0.0767|0.11231|0.15021440379127|0.28407647612491|191.95403083353|290.96172150841|612.80231337215|0.538|0.385|0.16192|13|4|0.0035386371100164|0.048336502463054|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2024-10-06 19:10:21|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|745.5124459994|6|56.559087700278||0|0|0.07331|917.68|0.09903|71|-0.010328313342302|24|33.42|-0.04756|0.04482|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|3730.4064164448|0.632|0.316|0.2641|19|8|0.006992140625|0.079263859375|945.46002197266|2024-09-29|-0.1886|2016-01-31|0.17524|2012-09-09
2024-10-06 19:10:23|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|130.33447462535|45|8.2776605420816||0|0|0.32937|151.92|-0.21034|6|-0.092377205835977|14|50.47|0.16698|0.26393|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|441.88479769955|0.647|0.471|0.2385|17|7|0.0037950110864745|0.082121718403548|161.25|2024-09-22|-0.47872|2008-10-12|0.36097|2008-10-19
2024-10-06 19:10:24|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|-77.114522195087|11|5.3170601387199|-0.1137|-1|1|-0.11366|67.02|0.00889|35|0.008885142761764|35|37.75|0.21475|0.35604|0.63381810228254|0.62249363667387|1191.6572474636|700.24988686041|521.55637862636|0.583|0.5|0.32201|12|4|0.0069209503239741|0.11149503239741|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2024-10-06 19:10:24|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|-143.92909411322|31|10.511364551817||0|0|0.2936|114.72|-0.14827|13|-0.14826666252659|13|30.17|-0.19532|-0.12486|-0.1906951278457|-0.1906951278457|48.832277586286|48.832277586286|47.800000508626|0.5|0.5|0.37861|6|3|-0.00049175355450237|0.12131113744076|429|2020-12-13|-0.22185|2022-03-06|0.28433|2022-08-28
2024-10-06 19:10:25|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|-77.493089378632|20|5.3203745925087||0|0|-0.15593|74.28|1.0075|94|1.0074978289831|94|43.83|0.20361|0.26835|0.25095748067983|0.42615215371442|152.73271624628|169.5956075|178.68655117778|0.5|0.333|0.35396|6|2|0.0046409219858156|0.10135386524823|82.139999389648|2024-03-10|-0.28662|2020-03-15|0.36503|2022-08-07
2024-10-06 19:10:26|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|277.72132281011|7|22.886815725134|-0.0239|1|1|-0.02392|342.36|-0.2434|26|0.078994902378527|13|27.43|-0.03393|0.04487|0.046168136466683|0.18314067350157|85.646940019509|341.06233353144|1933.1451329759|0.652|0.435|0.23509|23|11|0.0060705965463108|0.075439513343799|380.83999633789|2024-02-11|-0.24471|2017-03-05|0.25532|2021-08-29
2024-10-06 19:10:28|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|-92.480325155907|22|6.4804864740031||0|0|-0.16004|83.43|0.55764|78|6.0131751967953|91|60.75|1.58098|1.66578|3.2854090702817|6.0131751967953|1092.40096952|701.318|463.50000169542|0.5|0.25|0.39339|4|2|0.01050196969697|0.13827647727273|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2024-10-06 19:10:28|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|66.041521470701|9|3.7358263595383|0.1194|1|1|0.11939|78.01|-0.23323|1|-0.10593860411668|18|28.44|-0.02511|0.07531|0.084432474835633|0.31270359448075|85.743844874537|704.94840919763|4615.9763014762|0.704|0.407|0.25202|27|15|0.0064174484536082|0.077898414948454|81.23999786377|2023-07-23|-0.26081|2023-08-06|0.31148|2020-05-10
2024-10-06 19:10:29|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|102.8549093638|47|8.9338704827384|0.1553|1|2|0.12005|122.69|0.3131|73|1.7796248706465|87|43.4|0.22952|0.32647|1.0463601741964|1.7796248706465|364.9919022|277.962|339.39141704759|0.4|0.2|0.34464|5|2|0.0075831558935361|0.12101771863118|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2024-10-06 19:10:30|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|184.14911945984|4|11.341290414741|-0.0609|1|1|-0.06093|204.67|-0.19612|16|-0.19611549909638|16|37.93|0.02519|0.12925|0.11908343769458|0.23750326486178|85.09670089113|146.73782967986|461.07231579885|0.533|0.4|0.25166|15|6|0.0041192657342657|0.078240611888112|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2024-10-06 19:10:30|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|87.929509725817|34|7.4468289724165||0|0|0.27066|113|-0.33009|16|-0.10242982242223|63|25.73|-0.08825|0.07081|0.17340642789179|0.49937054675524|79.330509234721|563.35167879008|4085.3217163896|0.533|0.333|0.38583|15|6|0.013275608591885|0.12125439140811|114.08999633789|2021-11-21|-0.24927|2022-03-13|0.52964|2018-05-13
2024-10-06 19:10:32|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|304.59766656201|47|22.857702594873|1.1711|1|2|1.10991|371.45|0.27292|27|0.27291657028674|27|22.54|-0.10761|-0.01405|-0.020758077203928|0.0033036620373663|47.715068215403|80.884548846976|251.11547918138|0.692|0.462|0.27013|13|6|0.0046199705014749|0.094480471976401|389.23001098633|2024-09-29|-0.19124|2022-04-24|0.28444|2020-06-21
2024-10-06 19:10:33|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|29.431860403148|74|2.912713224382|3.2116|1|1|3.21158|40.01|0.51899|105|0.42805496087867|26|45.33|0.14793|0.17753|0.47352115132541|0.42805496087867|216.91936695|142.805|434.89129511981|0.667|0.333|0.54387|3|3|0.011715502392344|0.13812875598086|45|2021-01-31|-0.17586|2021-02-28|0.52397|2020-11-29
2024-10-06 19:10:33|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|-609.98069916288|13|37.135055273166||0|0|-0.12364|535|-0.12203|30|-0.12203228587839|30|36.36|0.12102|0.24957|0.19272817581433|0.15906793633|195.64275015368|140.27687167304|1841.6523719473|0.5|0.429|0.30286|14|5|0.0077068330134357|0.097778714011516|866|2021-11-21|-0.22675|2022-01-09|0.3102|2020-11-08
2024-10-06 19:10:34|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|506.86609638206|8|25.327959734625|0.05|1|1|0.04996|589.72|-0.06751|76|-0.067509800861737|76|41.62|0.03757|0.11491|0.25265624390226|0.25265624390226|567.17446702176|567.17446702176|2362.6602256968|0.476|0.476|0.19851|21|9|0.0045998183881952|0.063496935300795|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2024-10-06 19:10:35|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-227.16143467506|25|13.529429790616||0|0|0.19357|198.35|-0.10482|18|-0.10481884847845|18|39.75|0.06469|0.19145|0.250945687095|0.34437701859436|493.1411384524|465.81737880113|1420.8453120452|0.625|0.438|0.25184|16|5|0.0057992272727273|0.076171484848485|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2024-10-06 19:10:37|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|-322.21929674104|26|27.503803082326|0.2463|-1|1|0.24626|265.36|0.32813|47|0.32812540497163|47|42.25|0.36662|0.47552|0.50266059018408|0.97736947826183|507.13536177373|998.06590108899|864.92823569756|0.875|0.5|0.33947|8|5|0.0098551790633609|0.1249482369146|590|2021-11-21|-0.32504|2024-06-02|0.34499|2019-03-17
2024-10-06 19:10:37|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|-210.51784474553|24|13.689905234768|-0.0517|-1|1|-0.05175|191.86|0.16076|89|0.16076484735385|89|36.87|0.04695|0.11264|0.19755192866317|0.40991071595841|306.23267541934|1937.7652441861|32518.645616729|0.587|0.37|0.23033|46|19|0.0047972716695753|0.077375607911576|227.80000305176|2024-04-14|-0.23077|1995-06-04|0.32059|2008-11-02
2024-10-06 19:10:38|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|89.550614503765|42|13.377021597629|-0.1471|1|2|-0.20927|105.95|0.34636|44|-0.074243752013847|9|36|0.25417|0.42914|0.76241288745968|1.4138262450201|754.97108772957|5113.1930313568|1443.4604188787|0.471|0.294|0.49545|17|5|0.010269081163859|0.16074860643185|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2024-10-06 19:10:39|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|-67.995287940739|23|4.8607899595287|0.1196|-1|1|0.11956|52.8|-0.29406|19|-0.2940552869326|19|39.33|0.20848|0.45041|0.74721073805997|0.74721073805997|387.06608815089|387.06608815089|191.44307245511|0.417|0.417|0.31216|12|5|0.0050732388663968|0.11636987854251|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2024-10-06 19:10:40|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|55.507905019342|4|6.5773655530417|0.0758|1|2|0.01607|75.89|-0.03736|30|-0.17046694148503|13|21.35|-0.04055|0.06984|0.16295370102351|0.26751878843955|180.23168592476|238.43087909392|285.94573011205|0.588|0.412|0.45763|17|8|0.0083229508196721|0.14189467213115|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2024-10-06 19:10:42|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|307.17177252791|43|19.869408750461|0.404|1|2|0.35732|366.72|-0.07466|19|-0.2400169114672|26|35.85|0.02279|0.10158|0.02592883362108|0.11796902039851|42.880185217282|229.74030939234|9168.0000305176|0.532|0.362|0.23905|47|18|0.0041862362478286|0.076605732484076|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2024-10-06 19:10:43|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|-366.61071754161|20|21.308517552308|0.106|-1|1|0.10601|296.5|0.06498|36|0.064980540314939|36|28.78|0.0131|0.08045|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|37062.499447726|0.513|0.388|0.15714|80|25|0.003351111589832|0.051105114174925|475.35000610352|2021-09-12|-0.25685|1984-07-29|0.32|1982-10-10
2024-10-06 19:10:44|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|116.22622528148|8|8.9145919797396|0.1227|1|1|0.12268|144.86|-0.13373|15|-0.25032081392589|12|38.4|0.10056|0.11642|0.050474676065571|-0.25032081392589|99.717954981693|74.968|82.777143205915|0.6|0.2|0.31837|5|4|0.0020541206030151|0.12403763819095|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2024-10-06 19:10:45|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|297.69868178483|86|29.650437370552|1.8646|1|1|1.86457|395.97|-0.3772|18|-0.16873070233654|10|41.27|0.0982|0.18077|0.029751564041383|0.1558929303109|76.574837152067|131.90350414874|2879.7818270597|0.545|0.364|0.24432|11|4|0.0079986270871985|0.080352949907236|396.79998779297|2024-10-06|-0.24169|2019-11-03|0.29498|2021-11-07
2024-10-06 19:10:45|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|124.31176276888|45|11.320164058323||0|0|0.30973|160.18|1.91206|75|1.912057985355|75|31.3|0.0346|0.11775|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|1194.4816890262|0.522|0.348|0.23535|23|6|0.0049499214659686|0.079707133507853|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2024-10-06 19:10:47|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|14.552331366809|2|2.5268006090307|-0.0332|1|1|-0.0332|21.84|-0.3125|12|-0.31250002422953|12|23.33|-0.26127|-0.20609|-0.12204372296732|-0.20472740595991|25.920676938636|44.17296312|31.953183087278|0.667|0.333|0.4261|9|6|-0.00013824644549763|0.14980331753555|210|2021-11-21|-0.3181|2022-05-15|0.31933|2022-06-26
2024-10-06 19:10:48|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|-214.145483667|30|15.758165818502||0|0|0.10359|173.93|0.48545|42|0.48545403485294|42|31.3|0.16508|0.26394|0.47813111623164|0.91269108054576|399.92081632062|623.76600699788|527.060583866|0.5|0.3|0.32484|10|3|0.0081081871345029|0.11462307017544|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2024-10-06 19:10:48|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-61.194374138777|50|5.1814832409598||0|0|0.37992|55.51|-0.22332|20|-0.22332123040169|20|33.67|0.08903|0.49732|0.80734644717181|0.9052519880965|386.88321661422|255.59959607977|142.40635960343|0.667|0.5|0.38027|6|3|0.0066998007968127|0.14372402390438|348.49499511719|2021-11-14|-0.2912|2022-05-08|0.51534|2021-02-07
2024-10-06 19:10:49|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-37.674072834029|10|2.6850447920148||0|0|-0.14261|33.25|0.01819|68|0.018194557703002|68|69|0.58468|0.70341|0.27037359331612|0.018194557703002|155.02451845|101.819|136.27049393373|0.5|0.25|0.36435|4|2|0.0044271228070175|0.11740642105263|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2024-10-06 19:10:50|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|706.69793783369|46|77.756911464189|0.7028|1|1|0.70284|935.61|-0.35353|4|-0.12601956487123|37|39.68|0.04249|0.14494|0.21822401637306|0.45918702620729|299.51266532102|934.71745393623|9508.2314110076|0.52|0.32|0.28669|25|8|0.0063311668273867|0.088233529411765|959.64001464844|2024-09-01|-0.26465|2008-11-23|0.31912|2008-12-14
2024-10-06 19:10:52|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-87.478558464603|19|4.3768496430082||0|0|0.05207|74.1|-0.0851|24|-0.085097889645352|24|32.19|-0.02082|0.11453|0.074652713185684|0.22987666476616|19.296248701747|121.31007767867|759.99998434996|0.667|0.381|0.26619|42|23|0.0044161386861314|0.079662875912409|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2024-10-06 19:10:52|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|-177.28146705268|62|10.91433625059|0.4216|-1|1|0.42163|167.97|-0.15031|3|-0.15031079900885|3|26.94|-0.01789|0.08967|0.026550128412535|0.11754535988652|82.047431083435|163.65784962233|1033.6615459736|0.5|0.389|0.27144|18|6|0.0063075091575092|0.087671868131868|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2024-10-06 19:10:53|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|162.7664201867|15|7.0943291438025|0.0778|1|1|0.07785|188.44|2.05621|196|2.0562129115688|196|40.59|0.19077|0.35565|0.48585771616343|0.7841443907554|79.168259337105|575.79481200439|523.44445122613|0.676|0.432|0.4717|37|21|0.008791437994723|0.12925318601583|188.72999572754|2024-10-06|-0.5|1994-05-01|2.65566|1996-08-11
2024-10-06 19:10:54|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|213.3997439615|7|12.117339082245|-0.0563|1|2|-0.07669|229.84|-0.17006|10|-0.019178477672194|28|39.27|0.00896|0.05884|0.069313768599222|0.17857978364805|153.62947944246|260.54616769314|542.20334901448|0.733|0.467|0.1929|15|8|0.0036020336134454|0.055058857142857|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2024-10-06 19:10:55|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|-154.88013089982|11|11.332571750462|-0.0319|-1|1|-0.03195|130.5|0.20255|32|0.20254844694379|32|36.06|0.10936|0.21006|0.22636707275563|0.41143670393637|3971.4972506403|15454.72964686|5723.6842823491|0.625|0.375|0.27627|64|32|0.0041709318377912|0.095638662640207|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2024-10-06 19:10:57|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-3.2211087396777|101|0.45194996824876||0|0|0.85463|2.15|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|1.3437500596046|0.679|0.357|0.5143|28|15|0.004998570330515|0.16572806302844|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2024-10-06 19:10:58|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|22.632081213615|11|1.492988222623|-0.0113|1|1|-0.01133|25.31|1.39775|88|1.3977476161229|88|38.71|0.08746|0.16899|0.35698698948422|0.5921029690367|167.21938941834|188.5734465|174.55172045477|0.429|0.286|0.27494|7|3|0.0033700711743772|0.077837864768683|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.22782|2024-07-28
2024-10-06 19:10:58|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|67.382221572279|24|4.1698328874473|0.3355|1|1|0.33554|80.8|-0.25311|27|0.80513595405537|79|42.8|-0.07363|-0.01701|0.2760145229093|0.80513595405537|134.82410146|180.514|633.72551413143|0.4|0.2|0.27564|5|3|0.0090008438818565|0.070719746835443|81.644996643066|2024-09-29|-0.12648|2020-04-12|0.18268|2020-04-26
2024-10-06 19:10:59|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|120.92418972065|70|17.830270398293|8.4478|1|1|8.44782|180.17|0.92703|79|0.26641122088147|51|45.57|0.35109|0.5917|0.75790439724551|0.67334023705723|507.67118403008|263.44747307|1623.1530808748|0.429|0.286|0.64754|7|3|0.01737456185567|0.19105693298969|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2024-10-06 19:11:00|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|333.2691660791|114|17.948613138022|1.5163|1|1|1.51626|388.36|0.11796|28|0.56199160814361|61|36.2|0.03525|0.08112|0.08072554108227|0.20665479374473|573.32376682359|2475.3586474631|19225.742030623|0.607|0.328|0.18501|61|29|0.0032307970702284|0.060038841016803|391.94000244141|2024-10-06|-0.2702|1987-10-25|0.26657|2009-07-26
2024-10-06 19:11:02|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|-36.629819796734|16|2.7634735599352|-0.1076|-1|1|-0.10762|30.98|-0.22327|15|-0.22327129638801|15|40|0.12576|0.24404|0.460200405555|0.5189636165791|610.06185085879|467.77685679698|170.21977056903|0.571|0.429|0.30619|14|7|0.0033208173913043|0.10152923478261|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2024-10-06 19:11:03|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|309.71764919825|11|21.10463023958|-0.0213|1|1|-0.02127|363.91|-0.10032|5|1.0326822441486|87|45.33|0.11827|0.20598|0.25382600894227|0.48832495773443|1160.9031696096|2383.8569546215|39555.434463107|0.515|0.303|0.21621|33|12|0.0050628618857902|0.066720046480744|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2024-10-06 19:11:04|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|185.67798015738|5|16.182596095609|0.0943|1|2|0.07073|229.94|-0.30698|24|-0.17989139752243|14|39.26|0.04251|0.1391|0.13640485122959|0.28224090545215|251.38529226469|523.02640161696|1514.7562438652|0.652|0.391|0.28769|23|10|0.0054166262403528|0.095712668136715|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2024-10-06 19:11:04|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|224.494234532|15|17.316471783052|0.5076|1|2|0.10284|267.99|-0.00144|59|-0.001436467870313|59|41.92|0.14574|0.31528|0.46901631133359|0.75094321292342|842.67186612364|1769.3206669502|4459.0678873274|0.68|0.44|0.30958|25|13|0.0068403107344633|0.10676379472693|287.54989624023|2024-09-01|-0.49439|2016-10-09|0.53886|2022-08-07
2024-10-06 19:11:05|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|-139.98501740823|10|10.195891203906||0|0|-0.09849|112.2|0.11074|63|0.11073663426868|63|44.82|0.02708|0.11346|0.1516006510307|0.30422143721959|280.25412844644|654.81103151033|846.79242979806|0.536|0.357|0.33475|28|12|0.0043700158227848|0.099223259493671|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2024-10-06 19:11:07|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|65.857327691847|22|5.5254103654992|-0.0363|1|2|-0.07576|74.78|-0.30248|3|-0.14592789647126|18|44.85|0.10968|0.21098|0.25631844407013|0.45741495174963|2300.64731085|8827.4643936224|67981.817440457|0.585|0.39|0.22218|41|16|0.0048249784946237|0.076017822580645|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2024-10-06 19:11:08|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|512.95994604583|73|22.105015950218|0.4705|1|1|0.47054|579.45|-0.24763|31|0.20696680454572|51|40.89|0.05367|0.20589|0.25718525183592|0.4927536342825|5572.3990061282|23647.034179617|18752.4281004|0.509|0.309|0.2271|55|18|0.0042346962516157|0.079377389056441|598.93200683594|2024-09-15|-0.61111|1990-05-20|0.53226|2001-04-01
2024-10-06 19:11:09|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|192.7164825793|45|7.0528391402338||0|0|0.102|215.33|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|1059.1736480036|0.6|0.36|0.17392|25|12|0.003205825136612|0.05023225136612|223.80999755859|2024-08-11|-0.2|2008-10-12|0.17072|2007-11-11
2024-10-06 19:11:10|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-239.15976593523|20|15.001589051976||0|0|0.12186|190.74|0.01344|23|0.013444280371419|23|36.71|0.00984|0.08548|0.094255800269775|0.16973646519245|247.05502461243|512.04609420589|867.00002496893|0.588|0.441|0.19954|34|14|0.0029015153906867|0.064049976322021|460.20999145508|2021-09-26|-0.24644|2008-11-09|0.47826|2000-10-01
2024-10-06 19:11:11|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|227.44935150373|19|15.40456147705|0.1906|1|2|0.10094|264.28|0.23778|20|0.23778417717995|20|32.71|0.00776|0.10477|0.15618274666551|0.26280716252606|285.16529115261|379.24378543358|1020.7802433744|0.529|0.353|0.23994|17|4|0.0055758885017422|0.076768432055749|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2024-10-06 19:11:13|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
2024-10-06 19:11:14|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
2024-10-06 19:11:14|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|-15.024267632129|12|1.3718494350481||0|0|-0.01864|12.57|-0.06088|33|-0.060882813533669|33|46.17|0.11906|0.15886|0.15358166552629|0.11796572743819|146.04436188307|121.78602072|16.055689804356|0.667|0.333|0.51111|6|4|-0.0012549652777778|0.13025638888889|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2024-10-06 19:11:15|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|128.93078527738|7|9.0764035851129|0.063|1|2|0.00884|156.38|-0.11937|12|-0.02478885551823|25|30.18|0.01648|0.06836|-0.042241947807549|-0.015146344280536|67.103635023892|93.253457357995|525.64707523634|0.471|0.235|0.17931|17|6|0.0040111946050096|0.05519633911368|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2024-10-06 19:11:16|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|403.43533867538|3|18.970896810473|-0.0191|1|1|-0.01912|457|-0.10544|21|0.42675327409128|85|27.79|-0.03492|0.02122|0.023966851248437|0.1460437607061|91.49723576367|708.67959332915|10292.792660144|0.547|0.321|0.18848|53|21|0.0042217762711864|0.062663972881356|495.39498901367|2022-01-02|-0.22447|2000-05-21|0.3059|2003-03-23
2024-10-06 19:11:18|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|-83.605434984919|18|6.191432820388||0|0|0.17322|66.25|0.14101|27|0.14101342982859|27|31.26|0.02075|0.109|0.11171972292338|0.22314966477784|226.88873043818|660.0598983677|4114.9067957365|0.667|0.381|0.29727|42|21|0.0055277593984962|0.098200338345865|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2024-10-06 19:11:18|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|87.080963608747|43|5.9471790005348|0.6101|1|2|0.52646|104.7|-0.10529|19|-0.10529138375353|19|34|0.02472|0.09513|0.15539672207295|0.1524507862298|296.58550051427|223.21324282918|421.32794905836|0.615|0.462|0.18328|13|5|0.0042094421487603|0.061116239669421|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2024-10-06 19:11:19|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|221.62427436491|6|14.343991878362||0|0|0.12897|273.65|-0.14128|8|-0.14127937556051|8|38.3|0.04196|0.13956|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1564.6083332052|0.593|0.333|0.24312|27|13|0.0040838691049086|0.081005332050048|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2024-10-06 19:11:20|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|51.10345223489|6|5.8162149302711|0.1081|1|1|0.10812|68.36|0.58796|39|0.58796132845096|39|33.24|0.05171|0.1853|0.15362962770773|0.35346555134011|56.433176485377|811.38357105661|475.38247612183|0.649|0.405|0.39598|37|17|0.0061501214574899|0.13402439676113|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2024-10-06 19:11:21|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-202.22911234903|53|10.345836270942||0|0|0.18741|173.22|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|815.15294692096|0.632|0.421|0.21053|38|15|0.0027525086625087|0.068030069300069|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2024-10-06 19:11:23|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|53.835650540586|1|3.8448005990201||0|0|0|67.48|-0.14377|10|-0.14376600365166|10|48|0.15292|0.46654|0.9149246191115|1.3253595886879|1142.4641132927|776.14115163056|256.57796697516|0.556|0.333|0.29019|9|2|0.006017662037037|0.11452648148148|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2024-10-06 19:11:24|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-26.496132561731|31|3.1124646879256||0|0|0.49711|20.02|-0.25547|12|-0.25547034852363|12|29.25|-0.14515|-0.07234|-0.24670873828957|-0.28479602267642|42.357568734671|51.06582364|38.301129294882|0.375|0.25|0.37541|8|3|0.00057670454545455|0.13462090909091|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2024-10-06 19:11:24|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|-47.396860883246|10|2.7738373659088||0|0|-0.03401|39.52|-0.1272|13|-0.12719798078034|13|35.1|0.03136|0.15311|0.23196552800511|0.28031505046582|2158.2076323405|3171.8874358708|5898.5073840812|0.442|0.385|0.26541|52|12|0.0043614721919302|0.093077071973828|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2024-10-06 19:11:25|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|109.22927770522|9|14.885826857573|-0.1723|1|1|-0.17226|136.71|-0.17728|24|-0.17727561542479|24|44.38|0.0984|0.25521|0.20873910658553|0.31651950195194|310.06590775656|648.05802032208|1333.7561630621|0.489|0.356|0.37521|45|17|0.0054735311720698|0.13334109226933|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2024-10-06 19:11:26|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|45.306731620783|4|2.4977558720924|0.0609|1|1|0.0609|53.83|-0.10525|13|-0.10525356603219|13|29.67|-0.07666|0.01712|-0.23729655488997|-0.11918203824816|21.550945892793|68.070348860348|206.48255642957|0.556|0.333|0.2901|9|5|0.0048817777777778|0.10001077777778|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2024-10-06 19:11:28|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|104.74090370728|2|8.3430309785946||0|0|0.07567|135.33|-0.2152|8|-0.096676300331387|19|37.05|0.04748|0.11796|0.11586195614484|0.31554661444159|180.71757250598|477.82170924326|860.33061518968|0.632|0.368|0.23767|19|10|0.0043629361702128|0.072793460992908|136.25999450684|2024-10-06|-0.25341|2020-03-22|0.32116|2020-03-29
2024-10-06 19:11:29|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-83.151280283627|49|6.5685017163215||0|0|-0.04821|71.54|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|4258.3335207805|0.533|0.333|0.2892|30|13|0.0057437298747764|0.098244284436494|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2024-10-06 19:11:30|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|95.684850125136|2|8.8340450082356||0|0|-0.08805|111.96|-0.01599|28|-0.015992814641063|28|29.77|-0.09919|0.01138|0.21813976430726|0.53339560887634|162.30758217316|204.94763478|345.55553645591|0.308|0.154|0.28348|13|2|0.0054228350515464|0.096720335051546|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2024-10-06 19:11:30|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|-249.45911954698|12|16.904548442197||0|0|-0.14838|243.02|1.8035|132|1.803503405879|132|39.61|0.06821|0.16162|0.21474768624091|0.34018054044306|313.26440698721|465.25511387357|745.46017069718|0.611|0.444|0.18919|18|6|0.004115138121547|0.068376091160221|289.88000488281|2024-06-23|-0.40966|2016-02-14|0.23152|2016-02-21
2024-10-06 19:11:31|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
2024-10-06 19:11:33|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|11.609349759154|18|4.0938615467058|-0.2417|1|1|-0.24167|21.4|0.15361|3|0.15361267711736|3|37.55|0.20988|0.70345|0.050660712598146|0.072365646252462|63.374962974324|78.091202398861|859.43773239229|0.645|0.452|0.40689|31|14|0.0091307112616427|0.11615590177815|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2024-10-06 19:11:34|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|42.112457155434|2|3.1508477928746|0.1286|1|2|0.02856|52.58|-0.12451|23|-0.17719458670638|9|41.28|0.18402|0.23815|0.29760469029469|0.42055356238213|903.20377366272|963.88572936842|99.207550624631|0.6|0.4|0.25935|25|12|0.0034153823814134|0.094669922555663|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2024-10-06 19:11:35|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|31.793133303173|1|3.6139556419029||0|0|0|44.47|-0.23985|12|-0.23984787252911|12|38.82|0.216|0.31624|0.29320799474137|0.41952671015364|183.84148784506|212.20764192673|312.28933943453|0.588|0.412|0.37905|17|8|0.0072652575757576|0.12213943939394|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2024-10-06 19:11:36|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|-488.04009966468|12|25.398179942235||0|0|-0.0523|425.31|0.15991|53|0.15990553506553|53|34.8|0.04481|0.13227|0.054274042900104|0.18933574419857|141.25872321061|717.4952559429|3075.2711489866|0.767|0.467|0.18744|30|14|0.0044693838862559|0.064031620853081|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2024-10-06 19:11:37|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|-196.02117493916|5|8.8250854745101|-0.0901|-1|1|-0.09007|179.6|0.31776|108|0.31776370563412|108|45.18|0.18919|0.28452|0.40511689661133|0.63011503874367|2051.9585419812|5515.5317129408|9868.131919092|0.6|0.4|0.30496|40|21|0.0046826559911651|0.095470535615682|194.24000549316|2024-03-24|-0.46601|2000-04-09|0.367|2000-06-04
2024-10-06 19:11:38|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|11.145904204474|22|2.7555579842406|1.2209|1|2|0.53266|13.61|0.15414|5|0.15413661403237|5|40.08|0.28177|0.59131|0.19848836421995|0.19398783775599|142.56207620797|78.354153667175|16.496969280821|0.514|0.378|0.43348|37|11|0.0067863696808511|0.17017857712766|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2024-10-06 19:11:39|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|-42.667369759516|10|3.5969065955819||0|0|-0.22673|39.28|0.5491|103|0.54910499949571|103|21.58|0.03514|0.11725|-0.0080951874765349|0.082925101597497|59.869085901369|134.30186617024|400.81630627347|0.583|0.5|0.29371|12|3|0.010324141791045|0.13387951492537|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2024-10-06 19:11:40|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|-105.50428305563|6|9.5714273800345||0|0|-0.03701|79.01|-0.37687|7|-0.37687082249767|7|30.8|-0.10215|0.02326|0.016687249221295|0.085589918354226|75.405128247719|101.75032148718|112.87143162319|0.5|0.4|0.30617|10|2|0.0035805431309904|0.11534712460064|189.83999633789|2021-11-21|-0.27891|2024-09-01|0.42285|2023-12-03
2024-10-06 19:11:41|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|129.64435549676|63|12.369288360894|1.154|1|1|1.15399|151.49|0.16985|84|1.9223870951909|86|35.42|0.07417|0.16788|0.17868418965651|0.32309841509979|1515.3045327619|6090.3139044082|29132.694432651|0.61|0.39|0.25284|59|26|0.0047668959107807|0.084797592936803|174.25500488281|2024-05-26|-0.4375|1983-12-11|0.44628|2008-11-30
2024-10-06 19:11:42|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
2024-10-06 19:11:44|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|140.70754148946|52|6.9774859667307||0|0|0.25723|160.8|0.03539|16|0.035390606618548|16|26.92|-0.08801|-0.00954|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|967.50899477797|0.6|0.36|0.16076|25|11|0.0039176933701657|0.051156629834254|164.42999267578|2024-05-26|-0.31891|2012-09-09|0.17912|2020-03-29
2024-10-06 19:11:44|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|-101.0645311612|29|10.518852645749|0.4487|-1|1|0.44868|94.27|-0.10472|17|-0.10471752146589|17|33.83|0.00436|0.086|0.19323545306185|0.19323545306185|232.51659656424|232.51659656424|345.69121767737|0.444|0.444|0.26437|18|6|0.0037867032967033|0.081671789638932|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2024-10-06 19:11:45|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-22.229212107023|1|2.3397375152378||1|0|0|14.72|-0.21294|20|-0.21294253193072|20|33.57|0.09558|0.27606|0.34852312532102|0.45317441869968|409.02432384651|383.70690550996|80.525162549816|0.643|0.429|0.39341|14|5|0.0046849361702128|0.13258138297872|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2024-10-06 19:11:46|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|8424.4321612172|44|415.48109382233||0|0|0.45581|9515|-0.19092|7|0.12402565320664|40|42.27|-0.26309|0.4552|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|95150|0.6|0.378|0.27782|45|16|0.014556467866324|0.086211120822622|9912.5595703125|2024-10-06|-0.375|1990-09-23|19.4|1993-10-03
2024-10-06 19:11:47|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|27.237213769654|9|5.9170276479194|0.1393|1|1|0.13931|41.3|-0.49546|24|-0.4555256172085|10|27.14|0.15805|0.30957|0.31329304225702|0.58287807645111|109.82514291352|217.67380765354|93.672032420341|0.571|0.429|0.70134|7|5|0.013760555555556|0.22899212121212|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2024-10-06 19:11:48|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|237.40268561769|28|33.370936258053||0|0|-0.04428|332.84|-0.11999|29|-0.0035423079852395|10|28.33|0.00928|0.12911|0.13722796857047|0.34128217109039|125.43640478206|474.46154975658|1070.2250554833|0.619|0.381|0.34368|21|9|0.0071600482315113|0.10460241157556|744.55999755859|2021-08-15|-0.33293|2020-03-22|0.4564|2017-09-10
2024-10-06 19:11:49|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|104.16710815394|1|10.480964152138||-1|0|0|138.83|-0.20974|13|0.054679565911621|29|30.86|-0.00436|0.05001|0.062751550192972|0.19048392295599|141.15126572823|417.3932976696|693.45653674656|0.517|0.345|0.21464|29|9|0.0034345698324022|0.071796446927374|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2024-10-06 19:11:50|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|342.90680137086|47|21.79272901082|0.9183|1|2|0.88742|421.8|0.38976|49|0.38975981990647|49|33.46|1.05517|1.19271|1.7558414338998|2.3453587286998|8889.7889169484|24657.452749514|75321.426070922|0.6|0.457|0.33581|35|14|0.0089960065735415|0.11045065735415|422.32998657227|2024-10-06|-0.36232|2002-07-28|0.63432|2004-06-27
2024-10-06 19:11:51|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|51.369396505256|8|4.884680850059|0.189|1|2|0.17127|62.78|-0.08692|17|-0.086923621770833|17|35.89|0.0873|0.25868|0.21734334507622|0.25057683080319|208.32788627166|156.70504289189|183.1922904602|0.421|0.263|0.34488|19|4|0.0047143541364296|0.10943972423803|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2024-10-06 19:11:51|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|-39.932367229806|32|3.8274558068468|0.5281|-1|1|0.52808|29.41|-0.17627|13|-0.17626961292664|13|36.93|0.13121|0.25353|0.32372334651418|0.5503757948885|175.86981570718|439.23074359924|384.94764870907|0.571|0.429|0.31716|14|4|0.0048466058394161|0.10322049270073|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2024-10-06 19:11:53|WEEKLY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|194.06472416786|28|13.98342507393|0.1211|1|1|0.12106|239.1|-0.10731|9|-0.10731348582863|9|34.09|-0.0028|0.11336|0.099359907102148|0.23882950128731|144.86961129774|923.37538483024|2713.961347506|0.689|0.422|0.3134|45|25|0.0060429532351057|0.10571678411275|263.58999633789|2022-10-09|-0.61951|2002-10-13|0.89744|2002-10-20
2024-10-06 19:11:54|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|79.222389083651|18|5.4174451476825|-0.125|1|1|-0.12503|83.98|-0.19691|1|-0.18819595634361|23|31.56|0.01893|0.07579|0.053971362152071|0.1234110292851|327.79128402319|1924.8289665439|14733.334107148|0.63|0.438|0.1779|73|30|0.0030464842740198|0.056209612236105|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2024-10-06 19:11:55|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|132.3281851728|100|8.3265429222801||0|0|0.90713|160.39|-0.12133|44|0.50769044328358|55|49.44|0.14428|0.20363|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|862.31180699027|0.778|0.333|0.23274|9|5|0.0051243382352941|0.068210955882353|160.38999938965|2024-10-06|-0.28496|2020-03-22|0.29681|2020-03-29
2024-10-06 19:11:56|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-61.64963064668|9|6.6940672554565||0|0|-0.41352|55.82|-0.41156|33|-0.41156308569046|33|28.56|-0.03709|0.0774|0.1342753044126|0.24890128673884|81.232322085124|189.51075985333|173.46177490821|0.667|0.444|0.41207|18|7|0.0062892528735632|0.13884975095785|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2024-10-06 19:11:56|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1645.5917272172|116|94.534481346562||0|0|3.09148|1913.38|-0.04914|16|-0.049138139698683|16|28.9|-0.00025|0.08203|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|139662.77359293|0.571|0.365|0.21743|63|24|0.0053478150826446|0.071507711776859|1962.9599609375|2024-10-06|-0.34513|1989-05-21|0.39559|2022-11-13
2024-10-06 19:11:58|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|133.44675392354|84|12.307620019562||0|0|0.69998|159.73|0.57797|94|0.64232974934126|53|28.59|-0.0359|0.0673|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|923.29481370936|0.647|0.353|0.31331|17|8|0.0063801054481547|0.10076869947276|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2024-10-06 19:11:59|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|134.94535101144|1|10.14821612607||-1|0|0|170.23|0.0376|54|-0.1915602110263|22|32.35|-0.07328|0.03039|0.050998719610064|0.18086878604668|106.4832709406|264.85526814768|654.47902433509|0.647|0.412|0.27949|17|7|0.0054097454545455|0.092551127272727|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2024-10-06 19:12:00|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|-32.359469963974|2|3.3164897209626|0.0315|-1|1|0.03147|22.16|-0.1148|17|-0.11479907542286|17|39|-0.09428|0.00657|0.10855275102669|0.10855275102669|131.79924103123|131.79924103123|75.890408453473|0.375|0.375|0.42401|8|2|0.003670607028754|0.13661709265176|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2024-10-06 19:12:01|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-208.09648277546|5|13.749767641096||0|0|-0.08279|194.61|0.1761|53|0.17609823035761|53|38.81|0.06663|0.16242|0.27705247506638|0.40197395921761|322.3758018225|368.81807298608|1112.0571463449|0.563|0.375|0.24991|16|5|0.006114896|0.091705696|214.5|2024-07-21|-0.44007|2020-03-15|0.35812|2020-11-15
2024-10-06 19:12:01|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
2024-10-06 19:12:03|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
2024-10-06 19:12:04|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|-218.07163314642|25|16.946270754664||0|0|0.03941|194.73|-0.2185|10|-0.21850196322809|10|24.89|-0.16803|-0.04619|-0.12590080601653|-0.014667630195724|13.737060430998|73.333828705335|471.50120901891|0.611|0.444|0.27272|18|6|0.0053097245762712|0.09149875|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2024-10-06 19:12:05|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|117.41230766089|49|5.453559898999|0.3959|1|1|0.39589|132.61|-0.06264|13|-0.13015396454423|27|31.58|-0.00624|0.04778|0.028539818745632|0.068474326033491|119.64260074066|235.62438606819|982.29630081742|0.644|0.378|0.23547|45|23|0.0032351872021784|0.075552804628999|137.39500427246|2024-09-29|-0.39107|2020-03-22|0.45165|1998-10-18
2024-10-06 19:12:06|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|100.24207640192|45|9.1393078151645|1.3553|1|2|1.22101|129.84|-0.40732|7|1.2340648009463|54|25.82|-0.08312|0.03242|0.053221972351606|0.21447491656305|59.223109617645|167.51313159745|570.97624294086|0.529|0.353|0.37444|17|7|0.0068950724637681|0.12376068322981|132.00999450684|2024-09-22|-0.30984|2022-03-13|0.31953|2016-11-13
2024-10-06 19:12:07|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|-79.162014568466|25|5.3336028514399|0.1384|-1|1|0.13837|67|0.09646|18|0.096464629214318|18|34.36|-0.01804|0.06109|0.01049466605682|0.09481692620547|41.613578991067|187.44711988996|290.54640742275|0.694|0.444|0.27848|36|21|0.0037760428231562|0.099651475019826|94.860000610352|2024-03-24|-0.40639|2008-11-02|0.52733|2000-08-27
2024-10-06 19:12:09|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-141.14809916229|5|9.2410333084102||0|0|0.05134|114|0.1235|55|0.12350410618497|55|35.14|-0.06225|0.06734|0.022225783838069|0.1368536761438|16.032938946902|154.63664856309|970.21276595745|0.595|0.405|0.33487|42|17|0.0049800743243243|0.11037697972973|157.9799041748|2024-08-04|-0.62837|2006-05-21|0.98446|2014-01-12
2024-10-06 19:12:10|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-45.165474654184|34|3.1359054992751||0|0|-0.04525|40.89|1.4216|84|1.421598884519|84|46.17|0.18419|0.32499|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|248.57141333252|0.5|0.333|0.35773|6|1|0.0057462258064516|0.1088395483871|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2024-10-06 19:12:10|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|123.25015173273|22|5.9863709966449||0|0|-0.00686|137.53|-0.1374|11|-0.13739571312999|11|41.62|-0.0317|0.02981|0.010305003450964|0.13592686122198|32.813783974967|244.15558589901|2707.2834811967|0.641|0.385|0.22645|39|19|0.0031381630170316|0.067621155717761|150.45080566406|2023-05-07|-0.22079|2020-03-01|0.29328|2020-03-29
2024-10-06 19:12:11|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
2024-10-06 19:12:12|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|76.67391626287|2|3.3070283192778|-0.0211|1|1|-0.02111|85.79|-0.01125|19|-0.011247895582534|19|30.93|-0.007|0.05376|-0.00093819594412825|0.058718577684721|48.056042434367|289.1820802447|57193.331671028|0.56|0.36|0.16816|75|29|0.0036262257647566|0.055675682895304|94.769996643066|2024-03-24|-0.19298|1990-08-26|0.26|1987-08-02
2024-10-06 19:12:14|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|21.405008106067|1|1.3483305677328||0|0|0|25.37|0.0548|36|0.054796213939146|36|68.2|0.11163|0.21455|0.054796213939146|0.054796213939146|105.48|105.48|89.08006055832|0.2|0.2|0.20059|5|0|0.0010323460410557|0.075884545454546|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2024-10-06 19:12:15|WEEKLY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|45.699188792797|12|3.2502706567141|0.203|1|2|0.14993|55.53|-0.28705|18|-0.17210942827856|58|29.55|-0.13876|-0.06515|-0.060376114717792|-0.025412245825115|52.850677172598|84.780038223323|284.76922450922|0.636|0.364|0.30218|11|5|0.0059575595238095|0.1121924702381|85.650001525879|2021-09-05|-0.23931|2022-11-06|0.31278|2022-12-04
2024-10-06 19:12:16|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|-214.38439424086|23|12.012882112356||0|0|0.14099|191.5|0.10487|22|0.10487182413272|22|32.65|-0.01206|0.05009|0.0090608693620933|0.078407673471932|70.594224270202|276.43041456128|4172.1131510645|0.604|0.375|0.19065|48|22|0.0033561862806797|0.063149162995595|261.13000488281|2024-03-24|-0.39113|1995-06-18|0.27666|2000-04-02
2024-10-06 19:12:17|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|68.348907457128|1|10.773080194548||0|0|0|105.2|-0.22765|11|-0.22765107489074|11|35.78|0.4458|0.61002|0.32454237550331|0.32454237550331|167.14463724016|167.14463724016|1053.0530466315|0.333|0.333|0.28853|9|1|0.0099138198757764|0.088396366459627|109.27079772949|2024-05-26|-0.35515|2022-02-27|0.37611|2023-08-06
2024-10-06 19:12:17|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|66.136323083978|10|3.1782691662526|-0.0061|1|2|-0.04468|69.28|0.07027|39|0.070272526642226|39|38.14|-0.01978|0.00852|0.043170161112821|0.09543241793662|202.27773196322|390.51520507884|1951.5492876019|0.651|0.442|0.14765|43|25|0.002393929654336|0.047435730745907|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2024-10-06 19:12:19|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|-29.928686493907|86|1.2681816344313|0.2666|-1|1|0.26665|27.75|-0.23676|30|-0.23676320988526|30|34.75|-0.13865|-0.10388|-0.23676320988526|-0.23676320988526|76.324|76.324|56.632653061224|0.25|0.25|0.19057|4|2|-0.0018634375|0.059484553571429|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.12687|2021-06-06
2024-10-06 19:12:20|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|-56.186158372173|15|3.2949267026166|-0.12|-1|1|-0.11998|53.02|0.01396|28|0.013961965897778|28|33.47|0.05327|0.15908|0.12017797651452|0.19204217887456|147.74155704441|315.84969909751|1391.6010827833|0.656|0.438|0.30177|32|15|0.0048738617511521|0.0935366359447|57.130001068115|2024-03-31|-0.40871|2012-06-10|0.39607|2020-03-29
2024-10-06 19:12:21|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-56.462224022377|52|3.38834225249||0|0|0.07505|49.3|0.08521|39|0.085210005021069|39|29|-0.06948|0.02483|0.10214583286924|0.012161979987789|130.66387683661|101.91315631|82.166665395101|0.75|0.5|0.29631|4|1|0.00067976047904192|0.08992119760479|105.91999816895|2021-11-21|-0.13655|2022-09-18|0.28144|2022-11-13
2024-10-06 19:12:21|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|-185.05771056191|9|12.515682274028|-0.0962|-1|1|-0.09624|155.48|0.09428|34|0.09428225974547|34|29.11|-0.00604|0.09431|0.090838286994701|0.20845703358718|148.35428410659|284.70311406541|996.66661490742|0.778|0.5|0.24092|18|10|0.0059593045112782|0.078697838345865|184.27000427246|2024-05-19|-0.29943|2022-11-06|0.36692|2020-04-12
2024-10-06 19:12:22|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|724.20406475392|27|69.126536921481|0.6687|1|1|0.66871|981.37|-0.15687|17|-0.057367987029242|18|27|0.07798|0.156|0.17236770843076|0.24602723135411|1342.8075778676|1677.0599219955|49068.499755859|0.494|0.353|0.15733|85|26|0.0039455924170616|0.058032214562688|990.83502197266|2024-10-06|-0.36134|2008-10-12|0.34211|2008-10-19
2024-10-06 19:12:24|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-55.899705187974|10|2.6777588631539|-0.0621|-1|1|-0.06215|48.88|-0.17051|12|-0.17051188108376|12|33.5|-0.08012|-0.04969|-0.017050752360606|-0.044883996778491|87.281641771912|89.64630226|140.50014309226|0.667|0.333|0.2449|6|5|0.0033188571428571|0.083881523809524|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2024-10-06 19:12:25|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|44.276230108907|45|2.0622138583051|0.2178|1|1|0.2178|49.82|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|12454.999738112|0.646|0.415|0.16037|65|31|0.0028768332615252|0.052482666953899|51.959999084473|2024-09-22|-0.57534|1984-07-08|0.22302|2008-11-02
2024-10-06 19:12:26|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-53.153491910258|9|5.2297581753225|-0.1141|-1|1|-0.11413|41.78|0.42274|34|0.42273929284338|34|35|0.31104|0.40108|0.37825233134249|0.70464176927779|89.819883128427|256.4646239393|19.130036605724|0.813|0.438|0.44659|16|13|0.0036004225352113|0.14282184859155|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2024-10-06 19:12:27|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|-138.90534072258|10|10.643447416154|0.0066|-1|1|0.00657|105.86|0.21851|33|0.21850791114914|33|33.05|-0.04594|0.03521|0.043068970218981|0.089045740721678|93.058105053982|140.43992514084|784.14815266927|0.525|0.325|0.27643|40|17|0.0037499023290759|0.092860022539444|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2024-10-06 19:12:27|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|-477.68061511392|5|34.094247276028|-0.0706|-1|1|-0.07062|385.85|0.28454|42|0.28454381150882|42|34.36|0.1585|0.22803|0.38007871555324|0.52901284950211|1153.8348200693|1569.2703436821|1696.0439828726|0.643|0.5|0.23913|14|4|0.0076796907216495|0.080958350515464|495.67990112305|2024-08-04|-0.25445|2020-03-15|0.37002|2020-04-12
2024-10-06 19:12:29|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|67.634604872494|44|6.0201316074433|0.3756|1|1|0.37558|83.36|-0.13723|21|-0.13723128544922|21|35.36|0.01741|0.08064|0.078999281819445|0.15573716298969|263.08720553323|792.14005142404|797.70336968277|0.574|0.404|0.18826|47|18|0.0022907448680352|0.061414117302053|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2024-10-06 19:12:30|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|-141.92689134483|11|12.997726942589|-0.0604|-1|1|-0.06041|120.42|1.0723|96|1.0723049589104|96|41.4|0.17534|0.28679|0.29708086570522|0.29708086570522|229.56891953652|229.56891953652|987.04918075076|0.4|0.4|0.23054|10|2|0.0069478537735849|0.069694669811321|179.69999694824|2024-06-02|-0.21756|2020-03-01|0.37897|2024-03-03
2024-10-06 19:12:31|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|-216.86954668531|10|15.760856466168||0|0|-0.22887|211.71|-0.07356|7|-0.073562678953962|7|33.57|-0.06545|0.08637|-0.020437571012403|0.13515462750324|-1.0899264283812|47.010651605991|4704.6668158637|0.636|0.455|0.39121|44|16|0.0065934051144011|0.12148709959623|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2024-10-06 19:12:32|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
2024-10-06 19:12:33|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|-127.02838585946|30|8.7242482773066|0.0121|-1|1|0.0121|121.66|0.88447|72|0.88446831524636|72|38.33|0.2516|0.35981|0.44246658526443|0.59336717434089|15027.911681048|16487.356863005|11477.359455614|0.571|0.429|0.27309|42|19|0.005748639414277|0.098911354484442|156.94000244141|2024-03-10|-0.37154|1995-12-17|0.43325|2009-03-29
2024-10-06 19:12:34|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|112.25755522522|39|10.752117367417|0.0308|1|1|0.03082|120.4|0.24907|49|0.24907145095188|49|35.56|-0.09605|0.26909|-0.052167359306413|0.014754854258073|-6.6804953887079|31.126981555853|308.71795263046|0.41|0.308|0.43461|39|6|0.0076249824561403|0.15045630877193|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2024-10-06 19:12:35|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|-65.306944634856|5|5.1089816975398||0|0|-0.12049|51.24|0.6023|66|0.60229529321759|66|33.21|0.0059|0.11984|0.087775944902761|0.20974169943908|135.55015949709|231.54766510469|308.67470181305|0.643|0.429|0.30485|14|7|0.0048897228144989|0.093892942430704|70.410003662109|2024-06-23|-0.21726|2019-05-26|0.36382|2024-03-03
2024-10-06 19:12:36|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|107.89219347456|4|5.6303415303862|0.0777|1|2|0.06239|128.91|-0.13859|21|-0.072978141442785|30|33.59|-0.03599|0.01503|-0.0098303468916511|0.049351106576407|27.992020864774|196.12173021695|10150.394141586|0.638|0.348|0.17003|69|35|0.0027731538130116|0.054547212408445|129.91499328613|2024-10-06|-0.22115|2003-01-12|0.42754|1980-09-21
2024-10-06 19:12:37|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|46.093794987775|6|4.8665113907523|-0.0359|1|1|-0.03592|60.92|-0.14237|13|1.5432183276648|91|31.77|0.09918|0.19194|0.13955181231088|0.26522524801402|113.38482279619|198.08392719661|164.64864369985|0.615|0.462|0.35832|13|7|0.0045501674641148|0.10822389952153|73.690002441406|2024-05-26|-0.36511|2019-03-03|0.33603|2020-08-30
2024-10-06 19:12:38|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-59.74235160319|26|4.0301056710662|0.1184|-1|1|0.11836|48.27|-0.02493|35|-0.024933241101225|35|33.11|-0.01252|0.08491|-0.0053619617067816|0.011415936955405|23.339537298278|53.951049827627|429.06667073568|0.652|0.37|0.33145|46|22|0.0042941020671835|0.11392735142119|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2024-10-06 19:12:40|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-143.72437093167|17|8.7319177243173||0|0|0.01951|136.67|0.14923|74|0.14922910658338|74|33.73|0.01914|0.07476|0.097937941424936|0.14753959448148|286.22572315614|340.93847694668|854.18748855591|0.567|0.367|0.21698|30|15|0.003586313229572|0.071575389105058|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2024-10-06 19:12:41|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|119.79552922755|42|6.3863427576151|0.4663|1|2|0.41654|136.2|-0.22204|9|0.020095982198277|38|43.77|0.10998|0.15957|-0.0018842349369606|-0.02273514212165|84.309589531922|86.545004428137|480.93219779637|0.692|0.385|0.18654|13|8|0.0036501967213115|0.057566196721311|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2024-10-06 19:12:42|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|101.13050697505|77|10.961269498652||0|0|1.4139|106.26|-0.44803|4|0.44830980452185|84|32.73|-0.1047|0.01579|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|3320.625017276|0.576|0.333|0.31665|33|14|0.0060498961937716|0.10766123702422|130.50999450684|2024-04-14|-0.37363|2017-08-27|0.58015|2004-01-11
2024-10-06 19:12:42|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|68.155293071017|43|5.9234110105797|0.4765|1|2|0.32449|84.41|-0.29165|40|-0.37010086813216|5|45.86|0.17502|0.28576|-0.033167387204939|-0.030651101179177|50.515468245656|63.51765978|324.65386023888|0.524|0.333|0.28387|21|8|0.003393552238806|0.090905771144279|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2024-10-06 19:12:43|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|284.58757011019|63|11.8597275021||0|0|0.35411|318.96|0.20473|80|0.95582407333891|89|41.35|0.01984|0.08392|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1476.666601028|0.739|0.435|0.19502|23|13|0.0036125172754195|0.058868983218164|350.20999145508|2022-01-02|-0.224|2008-10-12|0.24076|2008-05-04
2024-10-06 19:12:45|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
2024-10-06 19:12:46|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-14.92103990756|19|1.2569798921299||0|0|0.18136|11.33|-0.00216|28|-0.0021629223661656|28|29.2|-0.1375|0.03486|-0.11127258313625|0.0012336678384168|32.467018856344|74.007337260871|36.442585616272|0.5|0.4|0.36445|10|3|0.0015264516129032|0.13235693548387|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2024-10-06 19:12:46|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|-201.91462226363|25|9.8270203355629|-0.0371|-1|1|-0.03712|177.15|-0.10462|17|-0.10461760739331|17|35.24|-0.03808|0.00921|0.010179409797478|0.13709536531988|44.69042631731|328.26893175961|11141.508816202|0.587|0.326|0.19994|46|23|0.003794|0.064765823708207|206.46537780762|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2024-10-06 19:12:47|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
2024-10-06 19:12:48|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|93.976096024943|2|5.2829682459989|0.0523|1|2|0.01959|110.87|-0.20876|23|-0.03888888300201|16|39.2|0.03107|0.10512|0.097264180558385|0.25229040079842|87.463667777323|378.24089896159|1031.3488627589|0.72|0.44|0.28272|25|13|0.0047006625891947|0.083672150866463|127.75|2021-11-07|-0.44364|2008-11-23|0.59804|2008-11-30
2024-10-06 19:12:50|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|236.04267975935|11|14.539198025319||0|0|0.09266|282.41|0.38659|56|0.3865931085462|56|39.11|0.16424|0.28701|-0.11574828072542|-0.048708380701895|0.41551458735548|28.953750020585|4599.5115603114|0.486|0.314|0.34404|35|12|0.0057773894126178|0.095429296591733|287.63000488281|2024-09-29|-0.48058|1999-03-07|0.47584|2000-02-13
2024-10-06 19:12:51|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-8.1291693303255|5|0.82638974498603||0|0|-0.05028|5.64|-0.22885|8|-0.2288490075869|8|21.1|-0.15869|0.1402|0.48097845419243|0.53814927189635|464.71011077446|240.33052419466|57.594510670477|0.5|0.3|0.50192|10|3|0.0092019534883721|0.18726181395349|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2024-10-06 19:12:52|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-154.57240669776|18|11.793832183603||0|0|-0.12393|144.02|-0.23145|25|-0.23145203218833|25|35.08|0.0837|0.16535|0.12974071491229|0.175714741427|165.86810798479|151.18072076233|510.7092211917|0.667|0.417|0.26923|12|6|0.0054460502283105|0.083942579908676|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2024-10-06 19:12:53|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
2024-10-06 19:12:53|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|66.225813903158|17|8.9430786643608|0.4067|1|2|0.32864|95.33|-0.45656|8|0.091953561346216|13|29.91|-0.78146|0.55453|0.0067397919753133|0.083227646019439|0.96779495328716|20.681053845281|2348.0296348426|0.481|0.351|0.31976|77|26|0.025429797326434|0.097124044846917|100.44000244141|2021-02-14|-0.97695|1993-05-09|48.57143|1993-05-02
2024-10-06 19:12:56|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|92.810731463115|14|1.3747950874328|-0.002|1|2|-0.01162|96.12|0.17322|36|0.17322372353921|36|40.76|0.08971|0.23836|0.17657379689386|0.32118185851738|267.91096199134|466.71447181797|1830.857195173|0.605|0.342|0.30364|38|20|0.0051730025608195|0.10501464788732|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2024-10-06 19:12:57|WEEKLY|00652|989531|/equities/everbridge-inc|R1000GROWTH|33.416851281858|22|0.52771623938066|0.3205|1|2|0.24202|35|0.2853|95|0.28530060408151|95|55.14|0.15558|0.22791|-0.023564833638638|0.25541443783211|71.162980892279|157.5173709|229.50819672131|0.571|0.286|0.24931|7|3|0.0052775184275184|0.1067801965602|178.97959899902|2021-02-21|-0.43305|2021-12-12|0.41425|2020-05-10
2024-10-06 19:12:57|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-429.3485873383|110|30.761271983655|0.6928|-1|1|0.69285|346.33|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|91.886652836824|0.25|0.167|0.17035|12|3|0.00065493827160494|0.06345|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2024-10-06 19:12:58|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|69.580256128271|16|4.420225033294|0.1692|1|2|0.14629|83.37|-0.16892|16|0.014789543565422|16|42.09|0.20606|0.27944|-0.051955677853362|-0.01497142319092|69.943593555286|91.770399842369|519.43929414074|0.545|0.364|0.25946|11|3|0.0055012343096234|0.081195878661088|99.599998474121|2021-11-07|-0.37143|2020-03-22|0.50406|2020-04-12
2024-10-06 19:12:59|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|111.68347544119|30|6.476955811248||0|0|0.02481|132.16|-0.02314|66|0.11073251935177|45|34.88|-0.00996|0.05745|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1533.178717131|0.585|0.341|0.2014|41|19|0.0029867306374229|0.062928259081563|157.46000671387|2022-01-02|-0.28708|2001-09-23|0.33703|2020-04-12
2024-10-06 19:13:01|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|112.23204670071|44|9.5744708801881|0.9185|1|2|0.86348|142.09|0.38149|54|-0.23376031416631|13|52.67|0.57977|0.6977|0.073866121822001|-0.23376031416631|105.85528976|76.624|743.53737205494|0.222|0.111|0.32381|9|2|0.0061488201160542|0.1039202901354|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2024-10-06 19:13:01|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|22.799120931709|10|1.3087155550731|0.103|1|1|0.10302|26.66|0.06764|45|0.067644182717465|45|36.23|-0.07108|0.0558|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|173.34200031884|0.571|0.4|0.35911|35|10|0.0042088488645262|0.11568565387627|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2024-10-06 19:13:02|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|70.044634130808|3|3.3981095471345|-0.0069|1|1|-0.00693|78.85|-0.10439|38|-0.10439351297217|38|30.09|-0.04539|0.02433|-0.10672707254539|-0.10672707254539|71.248078023749|71.248078023749|121.30768996019|0.273|0.273|0.1968|11|3|0.0019798798798799|0.068516336336336|93.860000610352|2022-04-24|-0.34613|2020-03-22|0.30544|2020-04-12
2024-10-06 19:13:03|WEEKLY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|57.004060352261|39|1.1303133685008|0.2829|1|2|0.22826|60.59|1.04499|91|1.044987618787|91|32.87|0.05235|0.10947|0.17244780548609|0.26637376486865|248.68455862018|318.02922165018|305.23928961306|0.533|0.4|0.24572|15|6|0.0039062335216573|0.073845235404896|142.63999938965|2021-09-12|-0.35857|2022-11-06|0.26238|2022-12-04
2024-10-06 19:13:04|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
2024-10-06 19:13:05|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|376.58948235456|44|23.06683697719|0.5401|1|1|0.54009|454.48|-0.19872|7|-0.040346182328641|16|28.11|-0.00469|0.06247|0.059204792527135|0.13850057691526|306.81562766843|1474.9513164574|33665.185404439|0.593|0.383|0.1592|81|30|0.0034134482758621|0.054520068965517|455.10998535156|2024-10-06|-0.22852|2001-09-23|0.28067|2009-07-26
2024-10-06 19:13:06|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-92.473844569625|57|5.8691916756416||0|0|0.24159|82.25|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|4925.1498271643|0.5|0.34|0.21629|50|19|0.0032335592343508|0.067040455250905|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2024-10-06 19:13:08|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-34.423495667596|61|1.9550243535368||0|0|0.32466|30.35|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|117.22673270361|0.444|0.333|0.19704|18|4|0.0016610674157303|0.071770573033708|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2024-10-06 19:13:08|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|-163.00631313838|31|7.8373910993128||0|0|-0.05538|151.69|0.12186|42|0.12186037929455|42|36.84|-0.07651|0.05928|0.12051138189328|0.18875635683724|156.53249428774|341.02207315466|3792.2500610351|0.526|0.421|0.29291|38|12|0.0048862167832168|0.094680566433566|214.91000366211|2021-02-14|-0.31931|2000-04-16|0.5265|2008-03-02
2024-10-06 19:13:09|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|177.69520204441|3|9.7965990133554||0|0|0.01395|210|-0.01863|50|-0.018627513993718|50|30.97|0.00259|0.05755|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|1197.2633354545|0.606|0.394|0.2228|33|15|0.00388095703125|0.070707021484375|244.03999328613|2024-04-07|-0.37273|2020-03-22|0.3248|2008-11-30
2024-10-06 19:13:11|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|273.71918181486|7|15.345274355983|0.1197|1|2|0.11089|331|-0.11208|13|-0.011587851282813|23|34|0.07101|0.10714|0.13784312195812|0.30171926312923|140.41442474566|288.49309504262|1179.1948827881|0.81|0.476|0.20177|21|15|0.0042712361111111|0.059240541666667|331.10000610352|2024-10-06|-0.20568|2020-03-22|0.21761|2020-04-12
2024-10-06 19:13:12|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
2024-10-06 19:13:13|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|57.961494508213|46|4.5178349604786||0|0|0.37899|72.08|-0.10243|30|-0.10242584850914|30|34.78|0.01366|0.11009|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|1164.45882334|0.634|0.415|0.34381|41|21|0.0053027736233855|0.11211864717879|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2024-10-06 19:13:14|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-330.0088276323|50|18.178948249539|0.1227|-1|1|0.1227|280.42|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|862.83081054688|0.636|0.409|0.23537|44|24|0.0028457835325365|0.072349926958831|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2024-10-06 19:13:15|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|-49.28427294698|1|3.4280909823267||0|0|0|37.91|-0.01742|39|-0.017419912235022|39|32.26|-0.08008|0.05599|0.039192758271796|0.12112138542091|47.064126744412|182.87814479473|379.09999847412|0.519|0.315|0.34732|54|20|0.0042920838117107|0.1150958783008|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2024-10-06 19:13:17|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-9.2319575724221|178|1.0729289281306||0|0|0.93893|6.41|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|9.5972447365574|0.625|0.5|0.55337|8|4|-0.0020857243816254|0.16452141342756|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2024-10-06 19:13:17|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
2024-10-06 19:13:18|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|-116.27330618664|10|6.1284391037947||0|0|-0.01739|97.72|0.04618|33|0.046180414537372|33|28.6|-0.04967|0.05546|0.026445807934283|0.071723611499414|31.836252998319|197.2619364696|651.46667480469|0.68|0.46|0.27245|50|23|0.0037842738012509|0.091296775538568|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2024-10-06 19:13:19|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
2024-10-06 19:13:20|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|466.33805414848|11|23.16065105858|0.3423|1|2|0.28829|542.86|0.48597|45|0.4859729363838|45|45.52|0.0359|0.09646|0.14915069259033|0.23340044440727|612.04486308069|832.28094157908|3161.6772448421|0.576|0.394|0.16647|33|14|0.0028504100529101|0.051578802910053|547|2024-09-29|-0.17778|2008-10-12|0.2523|2023-08-06
2024-10-06 19:13:22|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|49.704867491924|8|4.7475405306211|0.179|1|1|0.17897|61|-0.07514|17|-0.075143901792094|17|32.48|0.03121|0.20622|0.12015550034377|0.16483980722117|125.00548815181|174.10235118637|570.6267763746|0.476|0.429|0.33288|21|5|0.0056928301886792|0.10801875181422|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2024-10-06 19:13:22|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|46.680951409649|10|4.1302182460427|0.0658|1|1|0.06578|53.79|-0.29245|7|-0.15053299542933|26|32.24|-0.0536|0.05226|-0.12501972062959|-0.053966228864685|16.071303398541|58.694380951118|127.31361163438|0.588|0.294|0.35368|17|11|0.0038512028725314|0.12042443447038|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2024-10-06 19:13:23|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|27.98803935772|69|2.0771503038933|-0.0227|1|1|-0.02272|30.97|-0.3744|11|-0.37440206406936|11|50.67|-0.02485|0.06647|-0.37440206406936|-0.37440206406936|62.56|62.56|41.851350423452|0.333|0.333|0.29721|3|2|-0.0014469545454545|0.11160440909091|103.94999694824|2020-09-06|-0.21508|2022-11-06|0.32042|2023-06-18
2024-10-06 19:13:24|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-19.012624301307|59|0.85282735258403||0|0|0.12636|17.63|-0.04042|56|-0.040418466653189|56|43.52|0.20258|0.2653|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|5185.2938162724|0.577|0.365|0.22575|52|24|0.0034596768634209|0.077760779836277|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2024-10-06 19:13:25|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|95.402522503887|12|5.8516580463931|0.154|1|1|0.15402|117.71|-0.11354|13|0.71889654532603|111|48.73|0.10852|0.15614|0.20220840864742|0.32929704754119|393.46587882407|470.4928762685|744.05816280125|0.6|0.4|0.17764|15|9|0.0034140026954178|0.052826563342318|118.08999633789|2024-10-06|-0.21825|2020-03-01|0.13971|2024-03-03
2024-10-06 19:13:27|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-10.294024984077|17|1.1472873473782|-0.0492|-1|1|-0.0492|7.89|-0.10048|16|-0.1004784342401|16|46.5|0.07215|0.11462|0.35315806080652|-0.1004784342401|162.52437408|89.952|26.432160018944|0.5|0.25|0.44059|4|3|-0.0024115841584158|0.13433717821782|63.549999237061|2021-08-29|-0.25652|2023-11-12|0.57439|2024-02-25
2024-10-06 19:13:28|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|99.829079077184|34|4.4912756664932|0.3339|1|1|0.33388|114.86|-0.17284|9|1.0354865203806|154|47.81|0.02345|0.12211|0.054534564271955|0.21577864128891|64.357660944268|352.547650208|1622.3164102836|0.71|0.387|0.16714|31|16|0.0028144950495049|0.050149617161716|115.0299987793|2024-10-06|-0.66103|2017-01-29|0.37037|2001-10-28
2024-10-06 19:13:29|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
2024-10-06 19:13:29|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|83.780238249906|37|3.901587453482|0.3381|1|2|0.31836|94.5|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1743.5424108816|0.59|0.377|0.24913|61|26|0.005351814516129|0.083038049395161|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2024-10-06 19:13:30|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-7.2967806510135|185|0.5355936107372||0|0|0.98513|5.53|0.74648|39|0.74647887323944|39|23.5|0.33263|0.59433|0.74647887323944|0.74647887323944|174.648|174.648|2.8071067054865|0.5|0.5|0.33903|2|1|-0.0083690476190476|0.18080541125541|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2024-10-06 19:13:32|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|176.77749098597|86|9.2976418338468|0.4903|1|2|0.45627|203.15|-0.26028|18|-0.13470033528836|9|37.06|-0.00034|0.08726|0.032952607690893|0.17404011900281|51.444504684475|216.69227100177|4294.9258578709|0.543|0.314|0.23643|35|13|0.0041907163531114|0.069379457308249|209.50259399414|2024-09-29|-0.36879|2001-09-23|0.33761|1998-10-25
2024-10-06 19:13:33|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
2024-10-06 19:13:33|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|3.0073612316912|11|0.72837954811038|0.2239|1|1|0.22395|5.52|0.16407|42|0.16406811961373|42|88.33|0.40526|0.50701|0.16406811961373|0.16406811961373|116.407|116.407|11.428571569606|0.333|0.333|0.49903|3|1|-0.0029496|0.15696363636364|71.25|2021-01-24|-0.29376|2023-11-12|0.25|2022-08-07
2024-10-06 19:13:34|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-3.0417622770281|30|0.43558742090768|0.7892|-1|1|0.78921|1.68|0.44747|49|-0.27118042774914|10|38.5|0.22319|0.34188|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|18.400875427051|0.571|0.429|0.29455|14|7|9.9771126760567E-5|0.099387200704225|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2024-10-06 19:13:35|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|3.9198393541224|9|0.39239140279447|0.0335|1|1|0.03354|4.93|-0.16626|19|-0.013068437410484|4|56|0.1874|0.25509|-0.089663778970461|-0.013068437410484|82.28430182|98.693|8.6491225058572|0.667|0.333|0.39067|3|2|-0.010328181818182|0.12634403409091|57|2021-05-30|-0.30774|2021-11-07|0.2962|2024-08-11
2024-10-06 19:13:37|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-58.218056494221|14|2.6138622321852|-0.0595|-1|1|-0.05954|55.34|-0.12735|49|-0.10119937872527|9|34.78|-0.02686|0.03231|0.043290273518433|0.07761452583819|166.07563521296|284.22026660199|793.97420112499|0.516|0.344|0.17764|64|23|0.0018753282715498|0.059321978561858|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2024-10-06 19:13:37|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-11.829249819503|79|1.9564166732582|0.9032|-1|1|0.90317|6.1|-0.44834|10|-0.44833623744707|10|28.8|0.02142|0.15811|0.2623295252318|0.22134682215594|176.3357557089|113.18399537423|3.0198019329864|0.5|0.3|0.48683|10|5|-0.0029098633879781|0.14056969945355|1256|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2024-10-06 19:13:38|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1457.3014464243|23|62.585006810653|0.0384|1|2|0.01431|1603.6899|-0.18257|26|-0.074328190301199|18|35.47|0.03664|0.08434|0.10375253017579|0.24875445539887|409.1366999916|1406.1714555614|19251.980265238|0.6|0.327|0.14269|55|24|0.0032536036492651|0.044881545869235|1670.2399902344|2024-05-19|-0.24979|2020-03-22|0.32542|2008-09-21
2024-10-06 19:13:39|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|237.53357132105|51|11.523813221759|0.2896|1|1|0.28961|279.69|0.14471|42|0.14471391612134|42|32.73|-0.02673|0.01749|0.023396714614998|0.11654381095872|70.029058207589|336.71159477218|3749.1957240107|0.644|0.4|0.14455|45|24|0.0029782271831911|0.048758535784636|279.76000976562|2024-10-06|-0.16624|2020-03-22|0.17669|2022-11-06
2024-10-06 19:13:40|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
2024-10-06 19:13:42|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|159.14533700961|44|6.9223896979701|0.106|1|1|0.10596|182.14|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|50594.442264461|0.604|0.358|0.21967|53|25|0.0049665628090999|0.073033689416419|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2024-10-06 19:13:43|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|-142.33253133301|21|8.4319173590248||0|0|-0.01052|134.48|-0.02689|22|-0.026886728219798|22|35.46|0.11106|0.22653|0.37276059391885|0.5583427292093|3513.4785901508|8001.661195018|17464.93494269|0.519|0.37|0.28561|54|19|0.0050914728682171|0.089169782945736|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2024-10-06 19:13:44|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|-38.54887076988|18|1.8640005694243||0|0|0.1366|33.69|0.76969|71|0.76969116829913|71|96.5|0.54425|0.56801|0.76969116829913|0.76969116829913|176.969|176.969|99.088231255026|0.5|0.5|0.1696|2|0|0.00097657142857143|0.062509142857143|45.619998931885|2024-04-07|-0.19685|2020-10-11|0.15878|2022-11-13
2024-10-06 19:13:44|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|2.3194566395141|2|0.40576447956238||0|0|-0.05645|3.51|-0.25676|32|0.10365906220596|33|36.33|-0.03914|0.03645|-0.055081936365629|0.025327915347958|62.812154114568|102.44410817586|21.272727214929|0.4|0.267|0.25435|15|5|0.0014290842490842|0.097720879120879|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2024-10-06 19:13:45|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|68.164088718006|8|6.9878045744666||0|0|0.12345|91.55|-0.37955|16|-0.086169550547926|23|31.29|-0.21791|-0.12092|-0.1108431459947|0.023510109895499|64.250266533196|103.55430177|272.9576641406|0.429|0.286|0.371|7|3|0.0075730973451327|0.1242603539823|104.11000061035|2021-04-11|-0.17906|2021-10-31|0.2497|2023-03-05
2024-10-06 19:13:47|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|123.2092280047|92|9.7953446967354|1.8223|1|1|1.82226|149.89|0.07522|50|-0.017250571141572|53|42.31|0.0811|0.17199|0.14179355604406|0.28914994359858|312.56011816283|1693.6336051878|14552.42752943|0.622|0.356|0.27457|45|22|0.0043544761904762|0.085508957393484|156.08000183105|2024-10-06|-0.4108|2020-03-22|0.38424|1991-12-29
2024-10-06 19:13:48|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|212.75754624333|8|10.92523551665|-0.0003|1|1|-0.00029|239.18|-0.06088|21|-0.060877470222467|21|31.7|-0.00404|0.06216|0.026784681467469|0.11133948481157|110.91229028836|820.60510404589|17717.036181608|0.575|0.356|0.1672|73|31|0.0030269625161568|0.053057858681603|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2024-10-06 19:13:49|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|82.102295963|37|4.9309014982547|0.6437|1|1|0.64371|99.05|-0.1613|13|0.23990445117306|52|36.41|-0.04077|-0.00179|-0.027572959324302|0.061830821957736|62.389309562931|141.49542398757|403.46234676143|0.647|0.412|0.17596|17|11|0.0028981679389313|0.056961984732824|99.080001831055|2024-10-06|-0.1453|2020-03-15|0.18351|2020-04-12
2024-10-06 19:13:50|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-23.773670564102|32|2.151809439333||0|0|0.05823|19.57|-0.32752|10|-0.32751554544551|10|37.83|0.39159|0.53348|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|93.86090809004|0.583|0.417|0.30807|12|3|0.003299381443299|0.11177540206186|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2024-10-06 19:13:51|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|289.50277537893|10|21.826911549314||0|0|-0.05765|330.67|0.07461|40|0.074606743726418|40|31.43|-0.06027|0.04276|0.066623243713465|0.13606533983891|170.85123981645|390.57469011319|2408.3759974684|0.486|0.371|0.22359|35|11|0.0046111632100992|0.07606568981064|423.92440795898|2024-03-31|-0.4865|2005-07-24|0.33796|2005-11-06
2024-10-06 19:13:52|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
2024-10-06 19:13:53|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|214.31353057354|10|10.000140935681||0|0|-0.04773|231.02|-0.21598|15|-0.13717943954849|9|30.51|-0.08605|-0.02786|-0.032811236234269|0.065526703265489|5.6514324335021|179.09601324047|10000.86623355|0.673|0.4|0.22682|55|29|0.0039737048014226|0.069692329579134|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2024-10-06 19:13:54|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|-51.030922886207|15|3.4937472794914|-0.0394|-1|1|-0.0394|43.79|0.28313|30|0.28312899206173|30|26.38|-0.15304|-0.05581|-0.07719854862905|-0.003538231354958|56.936508419379|90.640136938644|161.2891400766|0.625|0.5|0.24333|8|4|0.0039627555555556|0.093510933333333|51.319900512695|2021-05-09|-0.16733|2022-06-19|0.20294|2022-11-13
2024-10-06 19:13:55|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|223.77593053018|2|11.968967972294|-0.0369|1|1|-0.03692|252|-0.01085|23|-0.010850053487202|23|33.55|-0.00211|0.06847|0.065381602528356|0.12507104525112|289.35713655043|788.20703021716|18947.367809675|0.594|0.406|0.1823|69|30|0.0031883333333333|0.06120823402418|279.38000488281|2024-05-12|-0.23845|2008-08-24|0.22986|2020-03-29
2024-10-06 19:13:56|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-2.5823626941369|184|0.3430600788221|0.9249|-1|1|0.92488|2.41|0.18859|35|0.18858844398299|35|49.25|0.18503|0.20689|0.22208886904681|0.22208886904681|149.23817181|149.23817181|7.1689000861039|0.5|0.5|0.24544|4|2|-0.0033999736842105|0.11157421052632|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2024-10-06 19:13:57|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|114.26392173673|63|6.1786759697558||0|0|0.71818|134.74|-0.18601|11|-0.18600881181504|11|30.21|-0.03528|0.03468|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|381.9161285579|0.483|0.276|0.20953|29|11|0.0027821748400853|0.068768997867804|136.21989440918|2024-10-06|-0.23687|2020-03-22|0.26257|2009-04-26
2024-10-06 19:13:58|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-4.8284846418648|26|0.65454539875831||0|0|0.38998|2.8|-0.4039|9|-0.40389606931355|9|90|0.12281|0.16821|-0.40389606931355|-0.40389606931355|59.61|59.61|12.744651979185|0.5|0.5|0.4734|2|1|-0.0069380975609756|0.12977936585366|32.840000152588|2021-01-31|-0.31679|2024-07-21|0.23974|2023-11-19
2024-10-06 19:13:59|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-77.463876694392|27|4.9057215013602||0|0|0.137|68.85|-0.05888|22|-0.22660714428211|9|32.25|-0.04354|0.0476|0.047995197401839|0.074712830997577|111.47543370367|118.44975529547|205.52238350484|0.417|0.333|0.17463|12|2|0.0029931476997579|0.059773196125908|117.38220214844|2023-07-30|-0.26807|2024-07-28|0.20197|2020-03-29
2024-10-06 19:14:00|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-113.14746024459|31|7.7677107220692|-0.0336|-1|1|-0.03358|108.64|-0.02961|12|-0.02960704300988|12|31.73|0.03382|0.12519|0.053449679666899|0.2137338472807|104.0262722985|1261.7545410419|12632.557858436|0.561|0.288|0.23139|66|25|0.0038857344632768|0.073783644067797|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2024-10-06 19:14:01|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|14.957117852218|11|1.8951257522422||0|0|0.10119|17.52|-0.3993|23|0.15197568565271|11|41.4|-0.01429|0.02051|-0.15149856305009|-0.015848908890329|46.603901612679|94.03958334|79.245590668932|0.8|0.4|0.32644|5|4|0.0019918433179724|0.11646341013825|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2024-10-06 19:14:02|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-8.5257506621026|9|0.55568952477345|-0.1165|-1|1|-0.11655|7.76|-0.2175|6|-0.21749997138977|6|46.5|0.0566|0.085|-0.21749997138977|-0.21749997138977|78.25|78.25|24.541429547508|0.25|0.25|0.24715|4|2|-0.0052228865979381|0.099073402061856|35.090000152588|2021-02-14|-0.17577|2022-05-08|0.17895|2022-02-27
2024-10-06 19:14:03|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|129.31905373707|7|13.026920437327|-0.0004|1|1|-0.00042|167.81|-0.12272|13|0.074311782344139|23|26|-0.05648|0.00469|-0.017367077644755|0.049051112314815|10.792753419427|256.10546027658|9644.2526803935|0.64|0.416|0.18737|89|39|0.0029959094827586|0.059669129310345|183.85000610352|2024-03-24|-0.19608|1987-10-25|0.24|1982-10-24
2024-10-06 19:14:04|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|13.540819359212|9|1.0692542456423|0.0859|1|1|0.08591|15.8|-0.32051|13|-0.32050506548468|13|38.8|-0.13987|0.09266|-0.037918147074462|-0.037918147074462|84.57408183|84.57408183|62.948206974528|0.4|0.4|0.31771|5|2|0.0025437623762376|0.096173663366337|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2024-10-06 19:14:05|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|-134.85772704517|18|8.32786505372|-0.0215|-1|1|-0.02151|128.22|0.42599|85|0.42598765140808|85|29.9|-0.07944|0.01992|-0.051618790020965|0.027742053048891|8.5324746896866|75.138015410143|2751.5022622138|0.5|0.333|0.26837|48|17|0.0042688429752066|0.091161955922865|151.33999633789|2024-04-07|-0.38352|2008-10-05|0.37914|2008-12-14
2024-10-06 19:14:06|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|106.91731633753|27|5.9658940963918|0.3743|1|1|0.37434|127.14|-0.25933|10|0.025147947814162|34|38.67|0.05259|0.15968|0.17439332474713|0.3057870759337|289.93249597711|700.06071139825|529.74999745687|0.455|0.333|0.23832|33|11|0.00279866359447|0.07530470046083|128.30999755859|2024-10-06|-0.34705|2014-05-18|0.29319|2014-03-09
2024-10-06 19:14:08|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|40.957929736017|22|2.4880088278428|0.3619|1|2|0.32171|47.78|-0.17868|8|-0.12889791875074|13|32.78|-0.06062|0.0024|-0.082446880492252|-0.034228820914826|57.509070549505|85.295948721267|129.13513183594|0.667|0.444|0.2117|9|4|0.0024085126582278|0.081621962025316|58.939998626709|2021-02-14|-0.36379|2018-11-11|0.23183|2019-03-03
2024-10-06 19:14:08|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|227.17654753894|227|12.069035860388|1.5361|1|2|1.28651|261.44|0.08337|36|0.34839471390431|32|30.33|0.01893|0.12814|0.1252125219369|0.1851146422061|346.7421845092|775.99452258317|118836.36539002|0.507|0.391|0.22289|69|20|0.004714135403191|0.06915474342389|269.38000488281|2024-09-29|-0.35532|1998-04-26|0.36967|2001-09-30
2024-10-06 19:14:09|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|17.593043403313|3|2.7750868569358|-0.0031|1|2|-0.05119|24.28|-0.21747|14|-0.21747142096516|14|23.57|-0.22596|-0.11386|-0.17822097922805|-0.24714971496911|43.575523012901|42.365150658585|57.617468054852|0.571|0.429|0.41215|7|3|0.0010655089820359|0.12916898203593|76|2021-08-15|-0.36287|2024-03-10|0.34512|2023-12-03
2024-10-06 19:14:10|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|3.9728467170425|10|0.76264596867479||0|0|1.68996|6.16|-0.2|18|-0.19999996067322|18|37.47|0.01508|0.14455|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|41.094062318005|0.533|0.333|0.31827|15|6|0.0024166199649737|0.10740814360771|42.75|2017-05-07|-0.40263|2024-03-03|0.42991|2024-07-14
2024-10-06 19:14:11|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|2.5491560586671|19|0.46204760548257|-0.2237|1|1|-0.22365|3.02|-0.33301|15|-0.33300780504214|15|28.29|-0.17593|-0.0671|-0.37568554420395|-0.33080592451188|14.672323252907|29.963084571367|5.4025042906813|0.571|0.429|0.47222|7|4|-0.0070403240740741|0.15450185185185|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2024-10-06 19:14:13|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-2.8888990705968|26|0.41743396469902||0|0|0.14957|1.99|-0.42365|17|-0.42364533321463|17|19.9|-0.30882|-0.21288|-0.23463458021786|-0.2004450151895|1.8638411478908|36.273449507561|18.206769935719|0.7|0.4|0.5354|10|5|0.0008646875|0.20452459821429|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2024-10-06 19:14:13|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-15.10577987356|51|1.1761859195074|0.1195|-1|1|0.11954|13.7|-0.05024|11|-0.050241795192085|11|31.84|-0.00056|0.07179|0.028708268969924|0.10153497662499|98.73133787452|247.19135219965|147.47039683015|0.523|0.318|0.21169|44|15|0.0019062301860786|0.076035520330806|49.900001525879|2017-03-05|-0.43199|2018-12-23|0.35964|2020-03-29
2024-10-06 19:14:14|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-15.298393613667|16|1.417066190813||0|0|0.18695|11.09|-0.1742|27|-0.17419874222901|27|30.67|-0.01217|0.07054|0.05577919400287|-0.11236137689369|109.1487217763|78.4080584|29.12289816001|0.5|0.333|0.32308|6|1|-0.003092864321608|0.11350623115578|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2024-10-06 19:14:15|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|-19.310416310822|20|1.3344340903614|-0.0608|-1|1|-0.06081|17.27|-0.20489|4|-0.20488906558641|4|50|-0.03984|0.0605|-0.20488906558641|-0.20488906558641|79.511|79.511|43.50125976291|0.25|0.25|0.27132|4|1|-0.0015233333333333|0.099078219178082|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2024-10-06 19:14:16|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|535.55069444964|2|20.598692421944||0|0|-0.0292|581.55|0.10847|74|0.10846630224892|74|31.78|-0.02563|0.04316|0.025487305553901|0.10448395778209|103.67120587845|569.93731306702|7324.3070982616|0.534|0.329|0.14794|73|22|0.0025587419215855|0.049721327014218|654.61999511719|2024-03-17|-0.25163|2006-07-16|0.26442|1991-02-10
2024-10-06 19:14:18|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|179.3696623007|21|14.646760617376|0.6644|1|2|0.5467|226.39|-0.13663|32|-0.13663125620876|32|31.29|-0.01062|0.14649|0.15326419857393|0.28738938968034|240.18462405968|446.37328753271|1293.6571393694|0.571|0.381|0.25027|21|6|0.0060662481536189|0.090124076809453|401.80499267578|2021-04-04|-0.29815|2012-08-12|0.43761|2019-11-10
2024-10-06 19:14:19|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|25.751794129059|42|1.4725653783976|0.1858|1|2|0.16985|28.79|-0.08942|19|0.47813043027063|142|49.06|0.13475|0.20772|0.10059158450632|0.23374738930411|350.23554516116|535.55972334518|368.629976011|0.606|0.303|0.27602|33|16|0.0033023915662651|0.090102656626506|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2024-10-06 19:14:20|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|-197.84103972086|5|8.7615976411083||0|0|-0.02515|171.99|-0.05795|30|-0.057948185061723|30|38.48|-0.02377|0.03422|0.017693490044314|0.096602638461034|68.463531699406|508.08006541679|9100.00035952|0.633|0.383|0.18451|60|29|0.0028034500648508|0.062005079982706|200.60499572754|2024-07-21|-0.26761|2008-10-12|0.27291|2001-09-23
2024-10-06 19:14:21|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-6.1546985298064|69|0.89179603456348||0|0|0.81509|3.21|-0.2127|19|-0.2126983577771|19|28.25|-0.17231|-0.13157|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|10.700000127157|0.75|0.5|0.41416|4|3|-0.0081580110497238|0.13689900552486|44.830001831055|2021-06-20|-0.31235|2024-01-07|0.2885|2023-01-15
2024-10-06 19:14:21|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|83.281448371692|11|3.8635650612462|0.0945|1|1|0.09454|93.78|-0.07394|12|-0.073938223145927|12|36.68|0.01521|0.07944|0.082961978132634|0.20166303337455|179.04661969234|744.49071434059|3593.1035459239|0.54|0.317|0.20431|63|29|0.0030474752261956|0.064301137440758|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2024-10-06 19:14:23|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-50.489202691736|55|2.1394458773519||0|0|0.2584|45.92|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|11479.999371171|0.576|0.402|0.11536|92|27|0.002542650862069|0.038814125|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2024-10-06 19:14:24|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|187.88744737396|13|7.8591855311079||0|0|0.09861|217.24|-0.11052|47|-0.11295549949119|3|29.52|-0.03486|0.04058|-0.0098458678957039|0.0886205976512|53.810727818837|182.16008308494|1039.4258825754|0.6|0.36|0.16069|25|12|0.0039472533333333|0.05103444|224.78230285645|2018-07-15|-0.14365|2023-08-20|0.63262|2015-09-20
2024-10-06 19:14:25|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|-179.54371114302|12|12.779085678045|-0.1488|-1|1|-0.14877|166.81|1.61335|101|1.6133541970707|101|53.5|0.45468|0.60101|0.58580931766253|0.90560038961117|13441.549033053|17418.936719929|13672.950298912|0.567|0.367|0.32068|30|13|0.0056586757425743|0.10460061262376|184.48202514648|2024-06-09|-0.28438|2009-03-01|0.52381|2000-08-20
2024-10-06 19:14:26|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|29.238492230777|46|1.6127529127897|0.2878|1|2|0.24474|32.55|-0.06561|29|-0.2864204317807|16|30.59|-0.02276|0.05917|0.059047694965563|0.077843320014752|155.31053682076|169.42160061872|113.02083367827|0.655|0.379|0.25119|29|14|0.0027428755364807|0.087280472103004|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2024-10-06 19:14:27|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
2024-10-06 19:14:29|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
2024-10-06 19:14:30|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-30.424707537793|61|2.8726837185566|0.4538|-1|1|0.45378|21.45|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|117.21312380986|0.667|0.333|0.29384|6|4|0.0031498536585366|0.10142682926829|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2024-10-06 19:14:30|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
2024-10-06 19:14:31|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|26.098526154635|23|2.0154911164849|0.1888|1|2|0.12513|31.92|-0.19002|7|-0.18244169144934|12|21.89|-0.10667|-0.05724|-0.085254213922333|-0.074745167550318|54.895762728104|69.336368395385|111.76464852678|0.667|0.444|0.23548|9|4|0.0017307762557078|0.071020273972603|63.310001373291|2021-01-10|-0.125|2023-10-01|0.21707|2024-05-05
2024-10-06 19:14:32|WEEKLY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|26.379544709284|32|2.1293187226986||0|0|0.27135|32|-0.2136|7|-0.26946107020064|34|33.67|0.01974|0.08302|0.03970917067641|0.12288010514844|91.230305779237|146.1102194325|343.34765072762|0.381|0.286|0.19742|21|7|0.0033408130081301|0.073764769647696|73.379997253418|2018-06-24|-0.30219|2020-03-22|0.51124|2020-04-12
2024-10-06 19:14:33|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|144.65712045564|49|7.53485492638|0.918|1|2|0.82714|156.33|0.07139|68|0.071385762718521|68|29.87|-0.1406|-0.04442|0.028442725733399|0.25053807686039|74.371087313805|153.95546776077|589.92453521153|0.333|0.2|0.22824|15|4|0.0045800806451613|0.064512157258065|167.64999389648|2024-09-01|-0.16763|2022-11-06|0.20108|2020-04-12
2024-10-06 19:14:34|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|54.803884397983|3|3.2373342838765|0.0436|1|2|0.01203|64.8|-0.21004|4|-0.21004158428027|4|35.87|0.01979|0.12668|0.039711877659443|0.097537100126508|58.941528473971|147.01195303787|292.94756145228|0.578|0.4|0.28234|45|16|0.0033800123762376|0.095897004950495|73|2023-07-23|-0.38937|2001-09-23|0.69576|2008-11-02
2024-10-06 19:14:35|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|-12.193346228989|22|1.6050060823105|0.0461|-1|1|0.04606|10.46|0.7516|23|0.75159740442157|23|44.13|-1.49592|-1.3516|0.13030551416305|0.23143987349869|120.00702710377|192.48658569887|200.82943888228|0.75|0.313|0.51633|16|10|0.037325185694635|0.18174228335626|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2024-10-06 19:14:36|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
2024-10-06 19:14:37|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-87.017990290801|24|5.4928189156666|-0.016|-1|1|-0.01603|82.38|-0.04274|20|-0.042739022994293|20|33.79|-0.01912|0.08223|0.061128004385305|0.11770174057623|178.99793345303|534.96361601953|5491.9998168945|0.588|0.412|0.22851|68|27|0.0034738862559242|0.077132852218871|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2024-10-06 19:14:39|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|31.659647773492|47|1.7540557411945|0.1812|1|2|0.14677|35.63|-0.00428|29|-0.0042769152440145|29|27.65|-0.08622|-0.02578|-0.084209050172911|-0.080671440666019|53.266531831524|64.997137908692|162.10191906351|0.412|0.294|0.17387|17|5|0.0019051937984496|0.059806569767442|38.200000762939|2017-12-03|-0.25038|2020-03-22|0.20116|2020-04-12
2024-10-06 19:14:40|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|68.270153007904|43|2.8770250115831|0.124|1|1|0.12399|73.7|-0.14433|7|0.0070298365633559|63|28.14|-0.03088|0.02484|0.021535523446674|0.080239621822644|92.671699054957|534.89639947797|21676.469462656|0.543|0.383|0.15788|81|27|0.0031142266264541|0.05235228780698|78.025001525879|2024-06-09|-0.23288|1987-10-25|0.31212|2008-11-30
2024-10-06 19:14:41|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|244.11744372902|2|22.275768468209||0|0|-0.0322|310.5|-0.19194|19|-0.191935262179|19|30.83|0.05814|0.13473|0.16744946165287|0.25746670360394|776.20981017901|1690.6540868176|2792.2662157868|0.553|0.383|0.26376|47|21|0.0049600689655172|0.092035310344828|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2024-10-06 19:14:42|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|94.873415677164|76|3.6940606500346|0.6846|1|2|0.64078|105.65|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|58694.442959847|0.694|0.408|0.18206|49|25|0.0035594696629214|0.060309820224719|106.01999664307|2024-09-08|-0.21429|1982-02-28|0.30769|1982-11-07
2024-10-06 19:14:43|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-105.74131130159|82|5.5605389110272|0.1266|-1|1|0.12659|97.45|-0.03901|20|-0.03900511057671|20|35.07|0.04394|0.11362|0.052415618360889|0.13060656874059|41.94541883311|136.81396513046|2141.7580849047|0.587|0.391|0.25374|46|22|0.0037062573789846|0.082476747343566|140.83839416504|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2024-10-06 19:14:45|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-16.967161763337|26|2.5415084208925||0|0|0.64472|10.09|-0.21698|21|-0.21698375351271|21|22.58|-0.15927|0.04699|0.062185388037761|0.28903951937741|59.129460205099|137.0592251097|72.329751186709|0.417|0.25|0.35585|12|3|0.0031848648648649|0.13239222972973|65.900001525879|2021-01-17|-0.29671|2020-03-15|0.38893|2020-07-12
2024-10-06 19:14:46|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|86.081603568727|48|4.782515352986|1.0591|1|1|1.05913|102.03|0.11157|46|0.11156593120192|46|26.76|-0.09072|0.01294|-0.0048730981678242|0.057263735240644|75.263479559419|124.80701936786|374.8452968194|0.529|0.412|0.21541|17|5|0.0043735258964143|0.072984800796813|102.99829864502|2024-10-06|-0.35429|2020-03-22|0.31193|2020-06-07
2024-10-06 19:14:46|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-72.218581573452|10|4.8938526994951||0|0|-0.1529|68.54|0.3752|87|0.37520243794719|87|32.8|0.01659|0.19305|0.136311913009|0.24317316890582|307.37287703456|1015.1435829414|1739.5939066021|0.55|0.4|0.28861|40|11|0.0049058364875095|0.098461771385314|75.089996337891|2024-06-16|-0.35323|2002-12-15|0.39589|2017-10-22
2024-10-06 19:14:47|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
2024-10-06 19:14:48|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-50.583286469742|16|3.1807141065321||0|0|0.02201|47.98|-0.11043|21|-0.11042611031897|21|32.94|-0.01168|0.04447|0.032563318073292|0.099767509225371|81.093690514719|423.39925221477|581.57575202711|0.6|0.4|0.20177|70|30|0.0019905514864283|0.066536376561827|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2024-10-06 19:14:50|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-45.335145121899|82|3.3295827163607||0|0|0.3017|36.94|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|1055.4285321917|0.595|0.286|0.27131|42|16|0.0043838956857695|0.089049278815196|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2024-10-06 19:14:51|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|-164.25473192585|5|8.69652322529|-0.0947|-1|1|-0.09473|147.8|0.19088|95|0.19087934405917|95|34.9|0.05224|0.12265|0.15606530754298|0.28783409219862|489.85422903409|975.38248689674|1981.233274745|0.7|0.433|0.2871|30|16|0.0044799714557564|0.081456983824929|162.63999938965|2024-04-14|-0.33718|2020-03-15|0.29869|2020-04-12
2024-10-06 19:14:52|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|-72.26972292323|19|5.3536139635692|0.102|-1|1|0.10204|60.28|-0.05357|18|-0.053573988938507|18|39.5|-0.08407|-0.03797|-0.12360602243306|-0.12360602243306|76.31632948|76.31632948|68.020759321881|0.5|0.5|0.27176|4|3|1.7613636363635E-5|0.10418465909091|108.75|2021-08-08|-0.19243|2024-08-04|0.21992|2022-08-07
2024-10-06 19:14:53|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|-8.1481641455838|27|0.59300888248452|0.061|-1|1|0.06096|6.47|-0.08162|18|-0.081618605108059|18|72.5|0.25775|0.28545|-0.081618605108059|-0.081618605108059|91.838|91.838|31.871921346577|0.5|0.5|0.32274|2|1|-0.004767134502924|0.099883918128655|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.21209|2022-11-13
2024-10-06 19:14:53|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-22.095696665759|173|1.8734225706308|0.743|-1|1|0.74302|18.96|2.11599|56|2.1159944582522|56|30.61|-0.00914|0.10386|0.071873386562406|0.29863169846575|52.500589485876|2108.1217687377|9978.9470117841|0.63|0.37|0.28399|46|21|0.0056303797468354|0.098874050632911|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2024-10-06 19:14:55|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|38.980214732808|62|3.06129807332|0.767|1|1|0.76704|44.6|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|593.87479513781|0.44|0.28|0.24412|25|8|0.0038196233766234|0.079357272727273|49.069999694824|2024-10-06|-0.25185|2011-08-07|0.28477|2021-08-15
2024-10-06 19:14:56|WEEKLY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-13.953312441144|60|2.1924068880054|0.8962|-1|1|0.89621|10.13|-0.03175|9|-0.03174607619797|9|83|0.46949|0.49038|-0.03174607619797|-0.03174607619797|96.825|96.825|0.29427145020379|0.5|0.5|0.67144|2|2|-0.016798444444444|0.20257986666667|6039.2001953125|2020-09-06|-0.52903|2022-03-06|0.63906|2024-08-18
2024-10-06 19:14:57|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-21.05816409085|32|1.3885547223812||0|0|0.45151|17.25|-0.09863|11|-0.098628648078962|11|24.83|-0.13532|-0.09866|-0.1048826522192|-0.12025969324758|53.020106573669|62.913297526934|50.379670427552|0.833|0.5|0.33404|6|4|-0.00093016666666667|0.10364461111111|48.419998168945|2021-07-04|-0.378|2024-05-12|0.20751|2022-03-20
2024-10-06 19:14:57|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|-53.975936130215|18|4.6897753338751||0|0|0.0943|43.03|0.91751|59|0.91750628769837|59|75|0.37928|0.50942|0.91750628769837|0.91750628769837|191.751|191.751|181.56117043922|0.5|0.5|0.22949|2|0|0.0052677245508982|0.085328023952096|62.150001525879|2024-05-19|-0.20779|2024-09-08|0.19846|2022-03-20
2024-10-06 19:14:58|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-10.310006918753|38|1.0883356141529||0|0|0.43594|7|-0.27183|24|-0.27182807801615|24|29.29|0.01094|0.11147|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|190.73569085777|0.588|0.353|0.2565|34|14|0.0027311713455954|0.083946292352372|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.28937|2009-05-10
2024-10-06 19:15:00|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
2024-10-06 19:15:00|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|34.087121700775|9|1.7226258199973|0.1055|1|2|0.05653|39.62|0.25579|55|0.25579392237607|55|35.52|-0.02915|0.02266|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|251.55554877387|0.36|0.24|0.16799|25|6|0.0018920089285714|0.058021529017857|54.029998779297|2022-01-09|-0.23863|2020-03-22|0.20929|2007-08-26
2024-10-06 19:15:01|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-15.442461989239|144|1.0789900749866|0.4625|-1|1|0.46246|13.89|-0.31386|19|-0.31386085349749|19|12|-0.35434|-0.33967|-0.31386085349749|-0.31386085349749|68.614|68.614|51.44444571601|0.5|0.5|0.35578|2|2|-0.001844251497006|0.10341251497006|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2024-10-06 19:15:02|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|-31.128777387716|25|2.8201007613571|-0.1622|-1|1|-0.16216|24.08|||-0.31386085349749|19|87.5|0.5087|0.5613|0|0|100|100|20.137146307898|0|0|0.49267|2|1|-0.0020437185929648|0.16376030150754|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2024-10-06 19:15:03|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|-543.45059425113|10|34.210200728568|0.0775|-1|1|0.07754|442.8|-0.14408|3|-0.1440752976893|3|29.36|-0.04043|0.0418|0.034212903667207|0.1770243773957|37.199660490974|1517.7097040895|16339.482714389|0.714|0.446|0.26056|56|26|0.0054832486388385|0.096348650937689|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2024-10-06 19:15:05|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
2024-10-06 19:15:06|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|7.1213177025859|43|0.73576384250536|0.2032|1|2|0.0618|7.56|-0.4326|12|0.031120251698781|29|21.44|-0.09385|-0.03369|-0.19587070534178|-0.054062205110896|22.248379769972|82.334475306641|81.290320298178|0.667|0.333|0.22706|9|4|0.0012479574468085|0.095765446808511|14.380000114441|2021-01-03|-0.16628|2022-12-25|0.21295|2023-12-17
2024-10-06 19:15:06|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
2024-10-06 19:15:07|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
2024-10-06 19:15:08|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|62.718379912161|39|3.7517750990287||0|0|0.25685|70.66|0.06735|48|-0.14289780733832|13|28.43|-0.07774|0.01969|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|523.40743453414|0.476|0.381|0.21658|21|7|0.003693842519685|0.065680362204724|84.230003356934|2021-09-05|-0.243|2023-02-12|0.24581|2024-05-12
2024-10-06 19:15:10|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-22.588537181585|9|2.0228622639078|-0.0923|-1|1|-0.09228|16.69|-0.40445|12|-0.30048091110037|13|26.75|-0.23475|-0.15671|-0.17000356190892|-0.300171185058|18.944012178867|29.89373747136|24.045526081954|0.75|0.375|0.55328|8|5|0.00012153153153153|0.1670027027027|188.30000305176|2021-01-17|-0.2895|2024-08-04|0.6386|2023-11-05
2024-10-06 19:15:10|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|4.3715969690845|11|0.78530099758952|0.0045|1|1|0.0045|6.7|||-0.30048091110037|13|55|0.00645|0.02976|0|0|100|100|19.619325065587|0|0|0.40477|3|1|-0.0046012571428571|0.14500314285714|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2024-10-06 19:15:11|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|88.921227927011|43|6.1162575102509|0.6325|1|2|0.57302|105.77|-0.12092|29|-0.12092476668899|29|36.17|0.04745|0.12901|0.11659006493259|0.17978283578661|380.45509206527|705.45772752222|1892.12868973|0.587|0.413|0.24466|63|27|0.0031325678586816|0.080591594140457|109.73000335693|2024-10-06|-0.54167|2008-11-09|0.54265|2009-08-09
2024-10-06 19:15:12|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-8.3616505577099|22|0.64388349698424|0.3387|-1|1|0.33868|6.6|-0.23008|9|-0.23007722415957|9|37.25|0.06325|0.11306|-0.11315755453275|-0.11315755453275|77.28148992|77.28148992|16.949152895207|0.5|0.5|0.30532|4|1|-0.0070747058823529|0.11813864705882|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2024-10-06 19:15:13|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-13.849910156885|9|1.7355803317133|-0.0562|-1|1|-0.05617|9.59|-0.33088|3|-0.33087692498849|3|35.33|-0.29432|-0.17799|-0.59623451980147|-0.37199084617633|-6.4776035635699|24.08299648128|3.0015649929853|0.667|0.5|0.66663|6|5|-0.0067847727272727|0.1769135|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2024-10-06 19:15:14|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|2.7091636271445|20|0.80194546079742|1.0228|1|2|0.50279|5.38|||-0.33087692498849|3|175|0.8708|0.90402|0|0|100|100|19.415374565839|0|0|0.54525|1|0|-0.0038470618556701|0.12964773195876|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.56314|2024-09-15
2024-10-06 19:15:15|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|37.658212850807|45|2.9469257147402|0.3652|1|2|0.33181|43.83|-0.2236|6|0.48125227262422|107|43.54|0.05586|0.10552|-0.026440549456286|0.061075094735442|36.000959699719|129.5981499896|483.24149179483|0.463|0.244|0.21179|41|15|0.0024173209404046|0.071039103335156|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2024-10-06 19:15:16|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|72.251047388774|33|4.2149043534018||0|0|-0.00363|82.43|-0.08376|26|-0.083763203938921|26|43.55|0.00442|0.08187|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|1127.6333919345|0.613|0.355|0.24121|31|13|0.0030628798842258|0.072725412445731|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2024-10-06 19:15:17|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|146.95557578522|37|9.8419657660974||0|0|-0.09068|164.25|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1167.3774240409|0.576|0.303|0.30093|33|15|0.0062236077705828|0.11184751156337|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2024-10-06 19:15:18|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.51966148480093|51|0.092883444173082|0.7549|-1|1|0.7549|0.25|-0.55263|14|-0.5526315816992|14|32.75|-0.09264|-0.03606|-0.43058332017158|-0.43058332017158|30.93384602|30.93384602|0.62578221583394|0.5|0.5|0.57497|4|2|-0.011508011049724|0.26454519337017|79.83910369873|2021-07-04|-0.59113|2022-11-06|1.32|2024-02-18
2024-10-06 19:15:19|WEEKLY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-0.16888551797041|81|0.050545172800847||0|0|0.99991|0.0091|-0.67192|5|-0.6719160801987|5|38.33|0.17498|0.25468|0.17076121081797|0.36420301903404|342.52580440033|2096.131267386|1.4000001088932|0.771|0.438|0.26375|48|31|0.0057387916666667|0.13110853125|763.21997070312|2021-11-21|-0.99142|2023-04-02|2.79147|2024-01-14
2024-10-06 19:15:20|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.11078156901919|143|0.033948523631083|0.9999|-1|1|0.99995|0.01|0.77554|85|0.7755385116918|85|36.19|0.01467|0.05978|0.089230622134087|0.21394866841698|150.45081689961|256.63069635285|0.036483034776172|0.563|0.375|0.16807|16|8|-0.00067557558945909|0.1437325520111|222.86000061035|2021-11-21|-0.90028|2023-05-07|1.2|2024-01-14
2024-10-06 19:15:21|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|91.583676574012|45|4.0379405825072|0.2219|1|2|0.2053|104.56|-0.11892|6|0.0020679336569096|49|27.57|-0.12088|-0.10206|-0.02514919902033|0.079737680442729|87.764312240353|115.98058387|232.35555013021|0.571|0.286|0.15147|7|4|0.0040239240506329|0.049158438818565|105.38999938965|2024-10-06|-0.07668|2020-05-17|0.11244|2020-06-07
2024-10-06 19:15:22|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|50.391405893276|36|2.6626647866733|0.0997|1|1|0.09974|58.33|0.03861|36|-0.12453362415408|30|27.22|-0.09092|-0.04161|-0.075095428775665|0.029095254092452|44.492808134129|103.47620829229|201.13793734846|0.889|0.444|0.1999|9|7|0.0035168214285714|0.063846|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2024-10-06 19:15:22|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|61.929264107023|11|5.451911913463|0.2029|1|1|0.20287|77.91|0.16458|39|-0.14736612208189|12|46.09|0.09452|0.14704|0.12211366411517|0.14449176769774|170.77246867337|148.10042667659|165.06356441266|0.545|0.364|0.20617|11|6|0.0019974854932302|0.059167408123791|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.29542|2024-09-29
2024-10-06 19:15:24|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|32.236717839056|31|1.6085815088177||0|0|-0.01651|34.54|-0.18644|15|-0.18644073458566|15|33.64|-0.02973|0.00472|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|167.4260897752|0.636|0.364|0.15271|11|7|0.002076025|0.04862045|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2024-10-06 19:15:25|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|125.07429775366|45|6.5209851890118||0|0|-0.02186|129.77|0.0051|36|-0.12523031118113|7|42.27|0.05114|0.08275|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|644.98011361616|0.595|0.405|0.14476|37|18|0.0018303731343284|0.048346952736318|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2024-10-06 19:15:26|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|51.980779845751|2|3.1564063366132||0|0|0.00795|62.14|0.35067|116|1.2143243325723|74|43.46|0.20368|0.26424|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|3591.9074395691|0.732|0.415|0.27847|41|25|0.0041634436343242|0.091374441951767|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2024-10-06 19:15:27|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-10.305090784368|188|1.0417618017772||0|0|0.95234|9.04|1.62717|70|1.6271707348687|70|74|1.12009|1.35283|2.2573042299381|2.2573042299381|1021.29657448|1021.29657448|32.285714149475|0.5|0.5|0.37616|4|1|0.0011279710144928|0.12290004140787|308|2021-02-21|-0.42043|2022-05-01|0.2694|2017-05-14
2024-10-06 19:15:28|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|395.72100591591|6|14.125499248735||0|0|0.01825|440.7|-0.12084|18|-0.12083795175762|18|39.15|-0.0473|0.04548|0.029432296925407|0.20620472820717|49.971147066777|446.01695086989|4197.1429734003|0.576|0.333|0.22773|33|10|0.0041755898226677|0.066734047802621|493.9700012207|2022-04-24|-0.28926|2001-02-25|0.32975|2000-03-19
2024-10-06 19:15:30|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|9.9035812922982|23|0.45048947106904|0.1189|1|1|0.11888|11.2|-0.14286|20|-0.14285720666941|20|51|-0.01926|0.03356|-0.014098571764202|-0.014098571764202|95.54196724|95.54196724|102.47026071867|0.4|0.4|0.1766|5|2|0.00080415162454874|0.052156281588448|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2024-10-06 19:15:30|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|40|0.79985199755207||0|0|0.07027|1.98|1.56408|72|1.5640799919108|72|35.52|0.01786|0.07308|0.095096834558109|0.2087048387786|158.59808232825|377.15533039763|10.211449620419|0.552|0.379|0.28529|29|9|0.010616669784846|0.11420919550982|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2024-10-06 19:15:31|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|-43.494972764137|4|2.9102425112768||0|0|-0.06521|35.12|-0.31055|7|-0.31054748985147|7|39.14|0.05146|0.1304|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|136.92007584481|0.429|0.357|0.18533|14|3|0.002222831215971|0.068938511796733|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2024-10-06 19:15:32|WEEKLY|00804|39139|/equities/idex|R1000VALUE|-223.89809011248|24|8.9289004979524|0.0433|-1|1|0.04332|211.1|-0.00027|12|-0.00027182655972247|12|30.35|-0.01713|0.04124|0.03616279446924|0.11119421177768|105.16780593972|380.88549541235|7304.4982159444|0.55|0.35|0.16538|60|22|0.0030670661605206|0.05138260845987|246.36000061035|2024-03-24|-0.18773|1990-08-26|0.18986|2008-11-30
2024-10-06 19:15:33|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|67.358065895701|45|2.6488719823306|0.3156|1|2|0.27917|73.77|-0.10272|35|-0.10271552291452|35|37.47|-0.02967|0.08332|0.02123366543081|0.082583428542302|79.436985306634|129.05444134056|487.8968068877|0.579|0.421|0.1805|19|5|0.0032138492063492|0.059176481481482|84.849998474121|2022-01-16|-0.50074|2011-04-24|0.19129|2020-04-12
2024-10-06 19:15:35|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|157.84817431557|46|7.7914431155146|0.5659|1|1|0.56586|183.3|-0.21362|21|-0.2291692477174|16|31.57|-0.04535|0.02295|0.043889710557117|0.11266056350685|120.92031094515|274.94401384063|2444.0000406901|0.532|0.319|0.2074|47|18|0.0032995291039895|0.068488299542184|184.11000061035|2024-09-29|-0.25842|2020-03-22|0.2542|2020-04-12
2024-10-06 19:15:36|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|30.130425321627|10|1.2039814896791|0.0292|1|1|0.02921|32.42|-0.12742|16|-0.049787051893811|11|23.6|-0.06255|-0.01549|-0.052214868224269|-0.022490351897015|63.035567301292|90.531860883065|180.11110093858|0.533|0.267|0.15389|15|7|0.0026439944903581|0.053032451790634|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2024-10-06 19:15:37|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|111.16875345684|23|4.833624222347|0.169|1|2|0.15017|120.86|0.39675|64|0.39675235854917|64|37.35|-0.00158|0.0486|0.039355625079433|0.089402961969719|117.41027428702|199.20214226817|546.38334550145|0.558|0.372|0.13229|43|17|0.0017521068796069|0.047446302211302|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2024-10-06 19:15:38|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|272.97931669468|10|21.108563746629||0|0|0.02313|343.7|0.128|65|-0.23411532756585|9|30.83|0.05699|0.13363|0.11868854915736|0.2559161293268|2316.4359050494|24221.13193589|20217.647209794|0.72|0.44|0.17528|75|35|0.0033701335631193|0.058789655320982|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2024-10-06 19:15:39|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-17.909849970801|101|2.9576594759039|0.874|-1|1|0.87404|9.48|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|682.01436257548|0.685|0.426|0.38016|54|24|0.005151802184466|0.12624154126214|142.33120727539|2021-11-21|-0.32737|2000-04-02|0.57732|1996-02-04
2024-10-06 19:15:41|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|-62.791494095772|26|4.0926827636337|-0.0201|-1|1|-0.02012|61.86|0.34034|36|-0.03272798611887|14|31.1|-0.09822|-0.04668|-0.016578285390083|0.035503102567069|74.221409753479|113.04341759141|202.68676173829|0.7|0.4|0.28517|10|7|0.0039471428571429|0.090734345238095|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2024-10-06 19:15:42|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-85.35774102849|3|5.2867465517329||0|0|0.01669|69.51|-0.2025|6|-0.2025044796011|6|38.62|0.01314|0.11409|0.043268435512114|0.094918444784207|94.597815580075|163.6200318376|529.8018501718|0.588|0.353|0.26502|34|14|0.0034518783269962|0.090436904942966|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2024-10-06 19:15:43|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|56.1921981819|11|1.9708405301712|0.0775|1|2|0.06308|60.33|-0.12955|10|-0.12955156436718|10|42.02|0.02132|0.06233|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|725.99276515846|0.436|0.327|0.10827|55|15|0.001292839293408|0.040596342093925|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2024-10-06 19:15:44|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|-16.474591694955|15|1.3093695202922|-0.0159|-1|1|-0.01594|14.66|-0.15118|7|-0.15117645263672|7|30.1|-0.0367|0.00352|-0.13140840580325|-0.074143184219587|34.317808402308|65.393195144193|42.991203822305|0.7|0.5|0.29326|10|7|-0.00096838095238095|0.081749206349206|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.25647|2024-05-12
2024-10-06 19:15:44|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|56.04243686275|4|2.4257689640633|-0.0201|1|2|-0.04788|60.25|-0.07838|12|-0.078377309615967|12|37.57|-0.00945|0.02144|-0.001863396902589|0.044677996676487|65.984623045115|152.29707228757|279.06437968588|0.73|0.405|0.13976|37|21|0.0014104379038047|0.048065549174444|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2024-10-06 19:15:47|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|54.295344975077|61|2.2765516749745|0.5007|1|2|0.42983|60.21|-0.16614|6|-0.1661419003632|6|40.43|-0.00378|0.04915|0.0080398638026798|0.021949709714383|83.85724230273|92.962690604974|390.21385543509|0.522|0.304|0.19447|23|7|0.0026245151515152|0.061382090909091|62.110000610352|2024-10-06|-0.351|2020-03-22|0.67123|2008-11-30
2024-10-06 19:15:47|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|145.34618404296|7|16.151273002931|0.0553|1|1|0.05527|192.28|-0.09134|15|0.16759182505406|22|43.43|0.22942|0.32746|0.2165407172334|0.45143770970301|711.97259108149|1109.9907169088|1489.3880794107|0.652|0.348|0.34808|23|12|0.0070054029850746|0.11486986069652|214.69999694824|2024-03-24|-0.60748|2008-11-23|0.88261|2015-04-19
2024-10-06 19:15:48|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|225.00498605259|46|13.889503024557|0.6671|1|1|0.66705|260.86|-0.2014|11|-0.201403599836|11|41.67|0.12343|0.19547|0.22556039392667|0.29572647484368|1966.3425098416|1950.9778734104|882.47628573916|0.606|0.455|0.22934|33|14|0.0031399788732394|0.071410077464789|275.76501464844|2022-01-09|-0.415|1999-07-11|0.39535|2000-01-23
2024-10-06 19:15:49|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|146.06057310578|63|5.6048089647397|0.8027|1|2|0.77483|166.39|-0.12859|9|-0.053338456605871|26|32.44|-0.02933|0.02109|-0.038267795914108|-0.0042547589750332|44.611721543852|82.529037119318|453.25525344409|0.593|0.37|0.16508|27|13|0.0023058955223881|0.049970980810235|166.47999572754|2024-10-06|-0.1971|2020-03-22|0.28865|2020-03-29
2024-10-06 19:15:50|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|37.45825683553|45|2.0575095706057|0.4209|1|2|0.37204|42.89|-0.26642|15|-0.26641652844651|15|32.22|-0.07558|0.01559|-0.20647345481084|-0.21185088453015|49.72020369037|61.81952018|200.51426186765|0.333|0.222|0.22376|9|2|0.0036102694610778|0.068679401197605|44.5|2024-08-04|-0.3418|2020-03-22|0.39887|2020-03-29
2024-10-06 19:15:52|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|-110.84715153416|10|4.6421455670592|0.0025|-1|1|0.00254|98.17|-0.04367|17|-0.043674864111553|17|28.57|-0.02531|0.01868|0.012042548165938|0.058650479646215|81.35907286376|213.87317264563|613.56248855591|0.69|0.476|0.16511|42|19|0.0024909015715467|0.061867650951199|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2024-10-06 19:15:53|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|4.008073829678|19|0.67461007691604|0.0959|1|2|0.06716|5.72|0.73854|119|-0.0092303350984716|61|51.89|0.10421|0.13894|0.16199695992061|0.086751909378378|441.76258882106|164.95053602185|51.999998092651|0.632|0.421|0.20118|19|10|0.00093561752988048|0.06993719123506|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2024-10-06 19:15:53|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|132.32880903958|87|7.659116990833|1.0589|1|1|1.05889|158.02|0.53689|82|-0.0092303350984716|61|70.56|0.55465|0.65413|0.6053973568424|0|257.2600171|100|616.30268344023|0.222|0|0.32908|9|3|0.0046955894590846|0.081002995839112|160.9700012207|2014-06-22|-0.55205|2020-03-15|0.36019|2020-04-12
2024-10-06 19:15:54|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|127.09270500956|28|3.8582635726589|0.1764|1|1|0.17641|139.84|0.04735|26|0.047354044505392|26|39.62|-0.03003|0.01478|0.0057290852532088|0.058168754789416|78.329827557029|216.08783077019|2506.0931586002|0.528|0.358|0.12695|53|23|0.0019955477197931|0.043183845792196|140.03999328613|2024-10-06|-0.23353|2008-10-12|0.21895|1996-06-30
2024-10-06 19:15:55|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-278.75901008078|5|25.250639185021|-0.1077|-1|1|-0.10774|231.13|0.07534|16|0.075343744877775|16|33.18|-0.00136|0.138|0.12419815908811|0.16189955913858|102.44050630748|183.28019750483|934.2360833513|0.464|0.357|0.32143|28|8|0.0056374383708467|0.11034478027867|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2024-10-06 19:15:57|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|40.664033257095|21|1.9834386798827||0|0|-0.0464|43.57|-0.14225|4|-0.05846250213705|18|32.33|0.01532|0.07396|0.0905196875035|0.23752386808941|107.65626918215|944.10244210338|2305.2910065925|0.756|0.422|0.19721|45|24|0.0037683254237288|0.069400671186441|59.046844482422|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2024-10-06 19:15:58|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|18.59661630372|43|0.7791635083501|0.0341|1|2|-0.01604|19.63|-0.08424|40|-0.19085313088262|7|36.92|-0.01239|0.03354|-0.0054922280418784|-0.00086179344687357|68.473133703792|87.729562523728|38.490194432876|0.649|0.405|0.1449|37|17|0.000140078125|0.052694296875|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2024-10-06 19:15:59|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|69.604273373032|19|3.5492616486519|0.0405|1|1|0.04046|77.14|-0.17608|36|-0.050259864748414|35|39.69|-0.00697|0.05269|-0.051046709502479|0.043723830664445|69.520691264721|106.85218254153|174.72252938526|0.385|0.231|0.21348|13|4|0.0024724719101124|0.064708127340824|82.230003356934|2024-08-04|-0.52274|2016-04-24|0.20828|2016-09-18
2024-10-06 19:16:00|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|12.741372513927|11|2.6176824423552|-0.075|1|1|-0.07503|16.52|-0.46914|13|-0.46913576012658|13|27.53|-0.16589|0.03835|-0.15218186408688|-0.22557382275451|8.6427497746877|12.137086769989|162.91913114818|0.588|0.353|0.47408|17|7|0.0068962552301255|0.15221738493724|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2024-10-06 19:16:01|WEEKLY|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|-30.667296342461|1|8.4790987744625||1|0|0|5.23|-0.91547|8|-0.91547025310183|8|22.14|-0.14419|-0.03174|-0.14151937781669|-0.1826869712176|4.7318099033247|6.6680724497718|12.050690864504|0.714|0.429|0.2075|14|8|-0.00046493548387097|0.050196838709677|97.190002441406|2020-11-08|-0.93097|2024-07-21|0.17722|2022-04-10
2024-10-06 19:16:02|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|70.219398907575|45|4.8749475908403|0.3254|1|2|0.26248|82.92|0.10674|54|-0.13602891250898|14|39.18|0.03145|0.10006|0.1345721740958|0.2123781766243|577.58150311669|646.34298607542|1818.421035295|0.606|0.364|0.23767|33|14|0.003997569184742|0.073395482423336|93.514801025391|2022-02-20|-0.48101|2009-03-08|0.55723|2009-11-15
2024-10-06 19:16:03|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|35.199694804082|14|1.6900776307115|0.0238|1|1|0.02377|38.34|-0.11045|19|-0.11045202220973|19|38|-0.02609|0.00375|0.011611707165588|0.087554377169092|101.92443529911|155.81380083026|242.19835968017|0.8|0.4|0.12404|15|10|0.0020867066895369|0.044611200686106|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2024-10-06 19:16:04|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|364.88207148966|41|24.034920936031|0.3064|1|1|0.30642|429.72|0.3617|64|0.3616953737206|64|36.21|-0.00016|0.05846|0.047550983233345|0.10936345114064|242.97432882276|747.96551606168|17539.591545191|0.587|0.397|0.15495|63|32|0.0029018698836708|0.050273782852219|433.0325012207|2024-09-29|-0.19228|1987-10-25|0.18942|2000-03-26
2024-10-06 19:16:05|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|52.990539922658|7|2.3486077849579|0.005|1|1|0.00498|58.51|0.17743|25|0.17743182406894|25|36.75|0.0419|0.09993|0.16290783171202|0.25008726401348|1779.4293593916|2742.8416758626|41792.855766019|0.508|0.349|0.1672|63|24|0.0033335717363206|0.05105663507109|61.01330947876|2024-09-08|-0.23825|2008-10-12|0.3|2000-04-02
2024-10-06 19:16:06|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|47.580642158744|45|2.2697758801395|0.269|1|2|0.24994|51.16|-0.16724|33|-0.16723986893251|33|36.93|0.03696|0.0855|0.12267084846152|0.1590855036688|406.25737257657|344.53534603726|305.79797517779|0.63|0.407|0.18277|27|14|0.0024499135446686|0.064750249759846|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2024-10-06 19:16:08|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|70.550394254743|44|3.0956577342638|0.2315|1|2|0.16718|76.17|-0.11038|41|-0.11037557065381|41|42.98|0.11085|0.18134|0.09190162671505|0.21006792282492|250.53616184668|1047.384742538|20586.485726299|0.528|0.34|0.18777|53|19|0.0036128780697975|0.06626228780698|81.319999694824|2024-09-22|-0.54131|1999-01-31|0.49468|2001-01-14
2024-10-06 19:16:09|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|-315.69878793206|24|14.017371110801|0.0318|-1|1|0.03179|281.38|0.02595|12|0.02594971657611|12|30.9|-0.00052|0.06|0.036352214666256|0.13117272164808|141.42312608981|954.97870647623|7794.4601955548|0.66|0.44|0.20455|50|25|0.0040855165816327|0.068821301020408|342.20001220703|2024-04-14|-0.28338|2008-10-05|0.39797|2008-11-30
2024-10-06 19:16:10|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-128.06779938052|50|7.3109659416042|0.1559|-1|1|0.15594|108.04|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|332.43077204778|0.583|0.417|0.1984|24|13|0.0025245817245817|0.064648133848134|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2024-10-06 19:16:11|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|46.471360212966|13|1.670357192401|0.0594|1|1|0.05941|51|-0.16218|10|-0.083082497611619|10|37.33|-0.00114|0.0478|0.016521689733189|0.037365310414193|106.85006096077|116.89483428095|116.59807508674|0.467|0.333|0.15748|15|4|0.0012437237762238|0.048329667832168|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2024-10-06 19:16:12|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-55.670469543319|17|3.3684324364836|-0.0812|-1|1|-0.08117|51.68|-0.12698|17|-0.12698356455934|17|39|0.06827|0.15732|0.17440324196214|0.31958745719634|540.63758064532|3115.3539938022|19876.923923379|0.548|0.405|0.25919|42|16|0.005187938331318|0.084493041112455|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2024-10-06 19:16:14|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
2024-10-06 19:16:15|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|155.89768591433|88|8.4191068314553||0|0|1.43034|184.22|0.28753|56|-0.084225016337091|19|33.82|-0.09802|-0.04631|-0.020172391473502|0.10241399100251|59.166581374372|150.68110118476|1033.2024790184|0.647|0.294|0.2308|17|10|0.0046099395770393|0.068287779456193|184.96000671387|2024-10-06|-0.1675|2020-03-08|0.44048|2012-03-18
2024-10-06 19:16:16|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|35.583803629493|22|1.5202992104272|-0.0039|1|2|-0.02523|38.25|0.06594|62|-0.0060975800494869|61|37.7|-0.00797|0.0355|0.035874855040409|0.14688149091888|131.52720546625|890.48488598532|537.2191097584|0.525|0.311|0.15216|61|24|0.0019485092632486|0.047184472210254|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2024-10-06 19:16:17|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|503.76731190939|113|34.841351837339|1.4279|1|2|1.26901|594.05|0.11964|45|0.19992744933305|63|32.49|-0.00537|0.05423|-0.0017388206715694|0.083570824000679|64.630786363548|258.9623186791|3095.6225704042|0.649|0.378|0.20205|37|16|0.0037177168949772|0.065102846270929|627.09002685547|2024-09-22|-0.23094|1999-10-31|0.271|2000-11-05
2024-10-06 19:16:18|WEEKLY|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|117.41974671471|24|6.8241870640981|0.1332|1|2|0.08115|133.1|-0.14338|6|-0.14338240677062|6|38.97|0.01534|0.04881|0.037548926424788|0.11503607311067|147.39629852801|413.54393010572|868.2322685318|0.676|0.432|0.14288|37|16|0.0021803071672355|0.049902839590444|154.44999694824|2022-01-02|-0.26992|2020-03-22|0.28897|2008-11-30
2024-10-06 19:16:20|WEEKLY|00846|40058|/equities/cyrusone-inc|R1000VALUE|87.168905598961|42|1.052864596896|0.1306|1|1|0.13063|90.36|-0.16028|27|-0.0010152240452855|33|39.82|0.06227|0.09992|-0.045790798437638|0.02072973421338|73.951541220158|106.13617687276|426.22640263444|0.545|0.273|0.20456|11|6|0.0038237160751566|0.05901490605428|90.48999786377|2022-03-06|-0.21549|2020-03-22|0.28334|2020-03-29
2024-10-06 19:16:20|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|-15.267984334706|24|1.2606852034045|0.2729|-1|1|0.27293|13|-0.02081|21|-0.020810573020377|21|33.79|0.07859|0.15913|0.12996022046202|0.18839135159994|1147.360010566|2268.576657076|389.22156688837|0.588|0.397|0.24906|68|27|0.0032174493752693|0.08927151227919|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2024-10-06 19:16:22|WEEKLY|00848|994014|/equities/athene-holding-ltd|R1000VALUE|73.216485709951|83|5.2540155912756|1.3427|1|1|1.3427|83.33|-0.08981|11|-0.089805819113654|11|26|-0.06984|-0.03727|-0.067093041536132|-0.099393220927476|75.426866629271|81.09974938|189.17140357393|0.571|0.286|0.232|7|5|0.0048181818181818|0.069402992424242|91.26000213623|2021-10-31|-0.38074|2020-03-22|0.53648|2020-03-29
2024-10-06 19:16:22|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|109.53961228502|91|5.6501297978164|0.9583|1|2|0.83508|131.41|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|359.24001389893|0.2|0.2|0.21479|5|1|0.0053464111498258|0.066292787456446|132|2024-10-06|-0.12465|2020-03-15|0.14461|2019-04-14
2024-10-06 19:16:23|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-7.1067065846544|32|0.58097420121349|0.0672|-1|1|0.06723|6.66|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|99.551566374413|0.538|0.308|0.24557|52|23|0.0018124621014114|0.082498008363826|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2024-10-06 19:16:25|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|430.84096849746|88|27.564986677689|0.53|1|1|0.52998|480.69|-0.30111|16|-0.16608021522178|9|34.72|0.00689|0.08864|0.011999361905548|0.058729109614481|68.097479938279|180.43452979131|9537.5001206284|0.535|0.442|0.19966|43|13|0.0039024620253165|0.061329911392405|520.40997314453|2024-07-21|-0.20786|2008-10-19|0.24904|1996-02-18
2024-10-06 19:16:26|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|122.42261057317|1|4.6677190863507||0|0|0|138.65|-0.00511|21|-0.0051108493643697|21|40.72|0.02064|0.08232|0.095782305757138|0.16154437944445|624.27228596013|819.32275412625|5060.2187377337|0.561|0.351|0.16234|57|26|0.0025706721240844|0.051699241706161|139.66047668457|2022-11-13|-0.4142|2008-10-12|0.58737|1980-11-23
2024-10-06 19:16:27|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|-40.211593335348|11|3.6898298060457||0|0|-0.17021|39.12|0.01656|31|0.016562075049803|31|36.81|0.07706|0.1659|0.16896619488996|0.28002902284778|299.39897390404|664.66372179416|34.207763836216|0.577|0.385|0.2703|26|10|0.0015650982419855|0.093013216132368|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2024-10-06 19:16:28|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|44.5010624264|7|2.285931195786||0|0|-0.06977|48.4|-0.09909|18|-0.099092818515332|18|34.06|0.01149|0.04699|0.024770545205868|0.1460352511316|95.786992898549|175.02364115311|344.72935653407|0.765|0.353|0.15618|17|9|0.0027380170940171|0.050017247863248|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2024-10-06 19:16:29|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|-56.681660093372|25|3.6966625725894||0|0|-0.03552|49.85|-0.17408|12|0.20694295898143|97|31.94|-0.08928|-0.01309|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|2505.0250369459|0.604|0.417|0.2384|48|22|0.0035479126525369|0.080025099550418|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2024-10-06 19:16:31|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|79.202069884883|11|2.9251602072363||0|0|0.01461|88.19|-0.04888|16|-0.048882630722033|16|36.81|0.00706|0.06904|0.14767496841068|0.2072797628015|614.12794335188|745.82407416395|629.92858886719|0.514|0.351|0.18566|37|14|0.0028163556851312|0.064953921282799|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2024-10-06 19:16:31|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|88.446804971062|7|4.6910651622339|0.0702|1|2|0.05685|103.74|-0.12388|12|-0.012743485244834|26|27.33|-0.11758|-0.04512|-0.087496371691607|-0.049856427982056|9.4323635466506|42.847255732481|474.78259062983|0.697|0.394|0.21589|33|18|0.0029707158590308|0.067547488986784|104.62999725342|2024-09-29|-0.25413|2020-03-15|0.26308|2020-04-12
2024-10-06 19:16:32|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|50.333113706047|7|4.2856283068873|0.2084|1|2|0.17952|66.69|-0.18806|20|-0.042839923890193|12|30.57|-0.0519|0.06375|-0.040462481772907|-0.019334536641763|7.1750471521609|46.109483445516|51.498071383325|0.638|0.404|0.3463|47|21|0.0036819473319473|0.11715965349965|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2024-10-06 19:16:33|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|21.156525029531|25|1.1578250283034|-0.0614|1|1|-0.06138|24.16|-0.16469|17|-0.16469405858245|17|45.04|0.00675|0.04858|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|966.39999389649|0.667|0.431|0.14788|51|25|0.0014911589831969|0.046086488582508|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2024-10-06 19:16:34|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|87.722353640795|3|13.129215656519|0.283|1|1|0.283|138.41|-0.41075|9|0.024390243902439|47|27.67|0.00862|0.04301|-0.099373256091918|-0.02037270982967|26.852723849037|89.807194096572|1015.4805759353|0.733|0.333|0.23544|15|10|0.0069125419664269|0.068247122302158|139.38000488281|2024-10-06|-0.24705|2021-02-28|0.26102|2024-09-22
2024-10-06 19:16:36|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|153.5742594101|43|11.039888522812|0.1955|1|2|0.12845|172.01|0.10426|38|0.1042574136564|38|33.3|0.00095|0.06542|0.029708955267975|0.094112707612438|109.74615181516|194.21854894599|716.70831044515|0.63|0.37|0.24603|27|13|0.0038490860786397|0.076454973432519|191.13000488281|2024-08-04|-0.37808|2009-02-22|0.35487|2009-04-19
2024-10-06 19:16:37|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|-47.826164350295|17|3.3497502260448|-0.2005|-1|1|-0.20051|46.88|0.13059|28|0.13058519268035|28|35.11|0.01224|0.06648|-0.049724437080573|-0.013234821467645|62.203367510395|85.053966021816|212.60772195094|0.389|0.333|0.22741|18|6|0.0023285648148148|0.071803780864197|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2024-10-06 19:16:38|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-41.384232713545|5|2.2957737102955|0.0082|-1|1|0.00824|34.9|-0.0845|18|-0.084498182871949|18|37.8|-0.0138|0.04654|-0.005323161106881|0.016330797284056|79.814560601568|99.202372373821|192.3925176414|0.55|0.35|0.19434|20|10|0.0017794342105263|0.06072227631579|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2024-10-06 19:16:39|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|13.64857735836|45|0.99836488695621|0.1672|1|1|0.16717|15.57|0.16694|60|0.16693854250764|60|29.57|0.01618|0.0642|0.041075979060145|0.094524441217274|138.18529709032|420.52809016362|1674.1935026964|0.584|0.364|0.15509|77|30|0.0023287677725119|0.057598513571736|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2024-10-06 19:16:40|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|58.234203865751|7|3.2562376348304|0.0217|1|2|-0.00952|66.6|-0.04093|44|-0.040934015979972|44|29.52|-0.02933|0.01669|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|443.99998982747|0.476|0.286|0.18841|21|6|0.0032141214057508|0.056776373801917|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2024-10-06 19:16:41|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|123.39581391031|100|8.1113939390766|0.7943|1|1|0.79431|148.21|0.08223|28|-0.077478446693273|12|31.2|-0.03863|0.02849|-0.022640641010048|0.034280161367154|33.681259645749|108.48785094351|3973.4586047182|0.533|0.311|0.17331|45|18|0.0032412774451098|0.056922348636061|152.20509338379|2024-09-29|-0.17938|2020-03-22|0.34719|2011-11-06
2024-10-06 19:16:42|WEEKLY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|-25.900622116242|23|1.6092522393039||0|0|0.12313|22.29|-0.0198|40|-0.019803823981274|40|41.6|-0.00386|0.05192|0.030266728940177|0.022646458613816|111.35867029107|105.74066856995|68.521370279649|0.4|0.3|0.16336|10|3|0.00016684931506849|0.058027853881279|45.764755249023|2018-05-20|-0.31376|2020-03-22|0.20604|2020-03-29
2024-10-06 19:16:43|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|17.870801945371|39|1.4748267020813|0.1964|1|2|0.09194|18.29|0.35626|47|-0.12799698379522|5|27.8|-0.05032|0.01406|0.016537743882639|-0.15332559583397|97.1376739672|71.62172|55.007521550458|0.6|0.4|0.22136|5|1|-0.0018854237288136|0.074897514124294|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2024-10-06 19:16:44|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|33.151489816623|36|1.6981908052369|0.2747|1|1|0.27469|37.82|-0.11988|24|-0.094497912937169|9|31.12|-0.03804|-0.00669|-0.055479052002595|-0.027650169472842|38.546466099912|79.065500480341|158.70751076756|0.765|0.353|0.18439|17|11|0.0019181205673759|0.05972554964539|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2024-10-06 19:16:45|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|-33.711208877944|11|1.6562027679962||0|0|0.07051|29|-0.08019|26|-0.080188607100106|26|33.59|-0.00958|0.08117|0.10474638575322|0.21338203283414|643.54424900506|3389.4855981151|28999.999567865|0.591|0.379|0.25193|66|33|0.0047395105523125|0.084062361921868|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2024-10-06 19:16:47|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|300.45245683255|23|18.032260691934|0.4472|1|2|0.35644|355.93|-0.147|60|0.063002773382446|41|31.63|-0.03038|0.11097|0.10206251574354|0.19506306093715|158.73038479607|488.96893606753|5778.0844398123|0.561|0.366|0.24737|41|15|0.0054130856709628|0.079808786959818|366.07998657227|2024-09-08|-0.66527|2000-12-10|0.44721|2000-11-05
2024-10-06 19:16:47|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|116.07397717485|28|6.4782960991172||0|0|0.01151|130.95|0.62569|97|0.62568575509311|97|34.24|0.07625|0.15106|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|2523.1213006648|0.597|0.388|0.24268|67|27|0.0031198276604912|0.076317419215855|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2024-10-06 19:16:48|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|143.47842472553|92|5.1913577127456|0.4499|1|2|0.40786|160.58|0.04136|31|0.041357284999731|31|39.74|-0.01218|0.02334|-0.0045429204107762|0.13611407349549|61.945844648704|363.94065396182|3290.5737308462|0.59|0.282|0.16363|39|16|0.0027540950639854|0.050043522242535|161.55000305176|2024-09-29|-0.19819|1996-06-23|0.29088|1998-10-25
2024-10-06 19:16:49|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
2024-10-06 19:16:50|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|31.127368223752|3|2.5872900211558||0|0|-0.04426|38.22|-0.26671|15|-0.11790990717966|26|35.17|-0.00455|0.03615|-0.0012483948584512|0.064804659413896|53.722558045002|206.25497258621|153.12501050723|0.659|0.415|0.16919|41|18|0.0011599099722992|0.055899522160665|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2024-10-06 19:16:52|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|9.524910932908|43|0.35002410247429|0.0945|1|2|0.06064|10.32|-0.02746|32|-0.11577962340817|19|47.82|0.05963|0.08831|0.048001752217716|0.048926441609995|144.31642608781|130.26301246928|51.625811970917|0.588|0.412|0.13455|17|7|5.4561403508772E-5|0.049527520467836|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2024-10-06 19:16:53|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|43.895069795324|45|1.4729632783075|0.2064|1|2|0.15788|47.89|-0.16278|9|-0.16278092628957|9|52.36|-0.01647|0.02317|0.0052379415174362|0.027790878928204|81.133122691873|120.25118076109|491.17948091947|0.615|0.385|0.14954|39|18|0.001463782358581|0.051969899328859|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2024-10-06 19:16:54|WEEKLY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|37.341325083896|27|0.56955805105495|0.1253|1|1|0.12525|39.08|||-0.16278092628957|9|52.67|0.0028|0.04493|0|0|100|100|104.91275659344|0|0|0.17306|3|1|0.00088315217391304|0.048583097826087|55.819999694824|2022-04-24|-0.09521|2023-06-25|0.2236|2024-04-14
2024-10-06 19:16:54|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-124.37508255408|50|6.0378609380963|0.1324|-1|1|0.13239|109.38|-0.10747|9|-0.10746902870921|9|42.8|0.41504|0.68734|1.0256770948197|1.4593550701045|948.97076044374|1480.7544148156|616.92047421013|0.55|0.4|0.24322|20|9|0.0050719447513812|0.097696994475138|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2024-10-06 19:16:55|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|33.294103031605|44|1.6777690752596|0.4402|1|2|0.42325|38.94|-0.12177|9|-0.10859610841355|35|30.91|0.04906|0.08949|0.10167377558338|0.14227193938728|149.42803190146|135.07765517852|116.97205634064|0.636|0.364|0.20366|11|6|0.0016789817232376|0.067025535248042|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2024-10-06 19:16:57|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|183.98997190502|45|17.547795633961|0.6533|1|2|0.55515|215.03|0.04131|54|0.041309216648842|54|38|0.06059|0.14869|0.19891831916414|0.41460614670619|366.91078641212|1323.6842598061|5749.4651933419|0.552|0.345|0.24298|29|12|0.0053049563699826|0.079069092495637|239.30000305176|2024-08-25|-0.37556|2020-03-22|0.50546|2020-04-12
2024-10-06 19:16:58|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|49.017292037653|100|2.0883127167679|0.5175|1|1|0.51747|55.16|-0.08714|16|-0.087140246210865|16|34.18|-0.01775|0.05131|0.0033180245955791|0.070562112154253|30.198207343722|221.85823814214|3404.9382521637|0.615|0.4|0.19104|65|28|0.0025531538130116|0.06412867729427|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2024-10-06 19:16:59|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|56.40147661221|44|2.9177202483836|0.164|1|2|0.12344|58.52|0.10098|77|-0.12934443649709|23|30.37|-0.01734|0.01797|0.0055717430967484|0.059257729067658|79.836451012011|344.34202234584|11942.857003838|0.6|0.36|0.12296|75|33|0.0024896380870315|0.041429836277467|71.750358581543|2021-03-21|-0.17175|2009-03-08|0.21486|2020-04-12
2024-10-06 19:17:00|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|49.869384696267|12|2.0656845300846|0.0257|1|1|0.02566|54.77|-0.05859|20|-0.05859294576157|20|34.87|0.00024|0.0423|0.01455358372826|0.047469232882424|79.409053596606|126.94315134121|231.87975661199|0.6|0.356|0.17542|45|20|0.0018699113924051|0.059907664556962|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2024-10-06 19:17:01|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|57.591662087068|8|2.8026128392749|0.0445|1|1|0.04449|64.79|-0.14404|16|-0.1064162599635|10|43.65|0.02539|0.07604|0.083811162873255|0.20571563151847|186.41403604644|327.33118550623|448.37371467635|0.647|0.412|0.1606|17|7|0.0028448064085447|0.054267463284379|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2024-10-06 19:17:03|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|53.306277431824|47|2.6306049591302|0.4296|1|1|0.42964|61.26|0.08508|47|0.08508164363658|47|35.45|-0.00497|0.08243|0.068533499824064|0.095341725217785|145.11908113356|155.29227828394|244.74629101476|0.545|0.455|0.17164|11|5|0.003833004587156|0.065770825688073|62.939998626709|2024-09-29|-0.37125|2020-03-15|0.38722|2020-03-29
2024-10-06 19:17:04|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|-119.85258543229|17|6.848739608007||0|0|0.04568|100.7|-0.01659|26|-0.016589062050938|26|33.65|0.01475|0.11257|0.084727815373727|0.22391870730074|224.71952185978|1775.0597938519|3558.3038750181|0.65|0.35|0.22338|60|26|0.003533773955774|0.075215297297297|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2024-10-06 19:17:05|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|25.338421519576|19|1.2750700608484|0.0341|1|1|0.03412|27.58|-0.05625|48|-0.056249964402781|48|36.89|-0.01064|0.06527|0.058360690339756|0.088509567718912|104.80401530254|111.75876313226|155.20539793603|0.556|0.444|0.1797|9|5|0.0020094|0.057184142857143|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2024-10-06 19:17:05|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|195.30784813315|48|9.0283706162247|0.4449|1|2|0.3564|219.94|0.00474|42|0.0047364514958084|42|35.38|-0.01851|0.04572|0.024042508772301|0.062321168473519|106.50897032049|166.31676964715|1684.0734714759|0.489|0.333|0.16072|45|16|0.0026812324588164|0.051843258084198|227.86999511719|2024-08-04|-0.37437|2008-10-12|0.42693|2020-04-12
2024-10-06 19:17:06|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|81.278502847634|43|4.4196652088292|0.4394|1|1|0.43941|95.85|-0.21404|39|-0.17543594043704|18|27.38|-0.0505|0.02676|-0.016782804759876|0.056405336460219|10.527181821946|238.91469127776|4721.6748682268|0.636|0.403|0.19529|77|33|0.0031923441860465|0.063915451162791|96.894996643066|2024-10-06|-0.47186|1987-10-25|0.3642|1987-06-14
2024-10-06 19:17:08|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|79.199789253364|64|6.4096375838834|0.4399|1|2|0.37423|96.21|0.78242|73|0.78242035141774|73|56.86|0.29899|0.37894|0.33549759800685|0.66074928732421|266.90342876585|562.42472239344|2012.7613987768|0.571|0.333|0.2486|21|10|0.0038340891010342|0.071044836913286|111.30999755859|2022-01-16|-0.30645|2009-03-08|0.26599|2009-03-15
2024-10-06 19:17:09|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|226.13552642192|42|15.786343543657|-0.0228|1|2|-0.04417|258.39|-0.05688|20|-0.15194647421796|18|49.36|0.10399|0.18098|0.22596021315048|0.36043544400413|1255.5443285464|1730.5658711272|4134.240234375|0.545|0.364|0.23471|33|15|0.0035026526946108|0.072534904191617|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2024-10-06 19:17:10|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
2024-10-06 19:17:11|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
2024-10-06 19:17:12|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|242.98209459717|11|12.732757249364|-0.0642|1|1|-0.06423|258.3|-0.16352|6|-0.1165202265434|12|33.14|0.10116|0.15359|-0.070284806707479|-0.025915983868719|50.279665722837|88.455375196018|658.08914087381|0.429|0.19|0.1613|21|9|0.0033756657223796|0.052719093484419|299.5|2024-03-10|-0.14286|2018-05-06|0.18985|2016-11-13
2024-10-06 19:17:14|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|328.48814139532|67|19.996415067793|0.5196|1|1|0.51956|370.59|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|31674.359823167|0.727|0.4|0.20406|55|32|0.003692511715089|0.064057291471415|401.07000732422|2024-07-28|-0.2226|2008-12-07|0.31646|1986-08-17
2024-10-06 19:17:15|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|98.122851168927|41|6.5230520714081|0.0445|1|1|0.04452|113.32|-0.10962|14|-0.10961622449458|14|32.13|0.04852|0.09926|0.073600927998024|0.16270480481297|147.65176789922|746.4047808469|3854.4216833097|0.69|0.437|0.16607|71|33|0.0024587203791469|0.055522572167169|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2024-10-06 19:17:16|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|68.726053772316|3|3.4063165790684|0.0437|1|1|0.04372|79.97|-0.11273|34|-0.11273118007998|34|31.26|-0.04679|-0.00664|0.026327582922735|0.083390927659025|113.43908148318|170.53448293903|386.88921589516|0.579|0.421|0.16663|19|8|0.0031910402684564|0.055885|80.160003662109|2024-10-06|-0.27531|2020-03-22|0.24272|2020-03-29
2024-10-06 19:17:16|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-70.824204377492|32|6.3197348687912||0|0|0.28336|52.58|0.19519|35|-0.18954114821495|10|28.33|-0.211|-0.16666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|65.725002288818|0.5|0.333|0.23703|6|3|-0.00062910447761194|0.081587611940298|208.47999572754|2022-02-13|-0.18649|2024-09-29|0.26512|2020-12-06
2024-10-06 19:17:17|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|25.07602457142|43|0.9721734370515|0.1588|1|1|0.15881|27.29|-0.19361|29|-0.14773218715548|26|35.2|-0.03369|0.01391|-0.019001606461613|0.0090737966756703|73.80080215794|95.424768322599|131.32820025875|0.6|0.467|0.16238|15|7|0.0017058070175439|0.05722149122807|29.139999389648|2016-10-02|-0.30309|2020-03-22|0.43964|2020-04-12
2024-10-06 19:17:19|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|18.470416918384|43|0.90758618737056|-0.0399|1|2|-0.07546|19.97|-0.16099|15|-0.16099219610513|15|35.62|-0.02225|0.01439|-0.01082769329636|0.0028761368099355|80.058457371696|98.140776929553|125.914248081|0.667|0.476|0.11829|21|12|0.0011722151898734|0.045499455696203|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2024-10-06 19:17:20|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|32.16821555193|92|1.101428098494||0|0|0.43211|35.86|0.35417|76|0.35417174172417|76|31.41|-0.00288|0.05399|-0.00038631432357573|0.055256145135769|57.393502626988|269.03005245222|5122.857317292|0.563|0.338|0.1463|71|22|0.0024957604480827|0.049795019388195|36.090000152588|2024-09-08|-0.27101|2008-09-28|0.38238|2008-09-21
2024-10-06 19:17:21|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|-42.459567267605|30|3.7564208770884||0|0|0.087|35.47|0.39226|30|0.39226152490329|30|27.71|-0.04|0.06481|0.0508564192857|0.02447854634821|167.52473550418|110.25406201875|155.91209327782|0.452|0.323|0.27287|62|19|0.0028740812821981|0.096740400686892|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2024-10-06 19:17:22|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|62.378217477395|12|3.5632817098753|0.0425|1|1|0.04249|70.91|-0.18296|5|-0.087446412764785|28|31.16|-0.06764|-0.01996|-0.049915425583812|-0.01168534544993|20.738350840384|69.087690279917|1151.1364516007|0.605|0.372|0.17931|43|20|0.0026475647668394|0.058158771280533|83.019996643066|2021-03-21|-0.17085|2009-03-08|0.20827|2008-11-30
2024-10-06 19:17:23|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|124.80130025777|45|6.4671073286753||0|0|0.13131|138.97|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|4825.3470728657|0.644|0.39|0.27201|59|21|0.0081107716186253|0.11932825277162|147.82000732422|2023-05-07|-0.50943|1987-10-25|7.33333|1992-06-07
2024-10-06 19:17:25|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|46.44022060058|7|6.128259418337||0|0|0.16275|68.8|-0.33476|3|-0.1990966024727|4|22.57|-0.16012|-0.08535|-0.086787138892578|-0.031828427587481|16.102231608974|56.025359169295|404.70590030446|0.667|0.429|0.30812|21|11|0.0051519375|0.0944935|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.27536|2018-02-11
2024-10-06 19:17:25|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-20.182161489593|70|1.55589420061||0|0|0.40768|18.83|-0.22859|18|-0.22858525547734|18|48.5|0.08152|0.16569|0.14780586414897|0.14780586414897|117.5783122|117.5783122|65.450120347929|0.5|0.5|0.30032|4|2|0.00028794676806084|0.081073498098859|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2024-10-06 19:17:26|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|37.161637472207|21|1.2377875092642||0|0|0.09903|40.62|-0.01371|85|-0.1477325824021|6|40.37|-0.00637|0.03848|0.032331293384016|0.071473519078183|182.18658081066|278.46402679814|1249.8461209811|0.474|0.298|0.11417|57|21|0.0014985695820767|0.038857182249031|46.430000305176|2020-02-16|-0.27952|2008-10-12|0.24504|2020-03-29
2024-10-06 19:17:27|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|-88.691890585838|14|5.6076646868642||0|0|0.07001|76.38|-0.16755|16|-0.16754516313727|16|36.67|0.08628|0.14673|0.11579532380203|0.24734190681417|232.07928217635|320.6102794543|437.20664141659|0.778|0.389|0.21982|18|10|0.0037367161961367|0.070818410104012|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2024-10-06 19:17:28|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-24.969345419437|79|1.4583570311131|0.0752|-1|1|0.07525|24.21|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|98.816322793766|0.455|0.409|0.24224|22|6|0.0019112195121951|0.082952214634146|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2024-10-06 19:17:30|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|-71.532040118109|17|2.4720914059987|-0.0784|-1|1|-0.07838|69.48|0.06078|26|0.060780504845248|26|29.59|-0.02502|0.05321|0.033439042242842|0.11290496691748|71.484305576116|659.32236631912|36568.423278313|0.539|0.368|0.19748|76|21|0.0037586931567329|0.062581139072848|78.349998474121|2018-03-25|-0.27311|2008-10-12|0.33769|2000-07-09
2024-10-06 19:17:31|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|-186.44338556184|10|9.203022836783||0|0|-0.10016|167.62|0.39065|63|0.39065355974354|63|37.57|-0.01643|0.08964|0.077724948123777|0.19162242649304|215.7595547402|904.38537068201|4682.122868418|0.571|0.381|0.21648|42|16|0.0038729174543163|0.067711619407687|188.3450012207|2024-06-09|-0.47271|2009-03-08|0.34091|2009-03-29
2024-10-06 19:17:32|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|67.500385046731|43|3.4140384194815|0.2951|1|2|0.21025|77.42|-0.03133|32|-0.031330575956345|32|37.46|0.05624|0.14805|0.29545243293911|0.32116915648386|666.1111654551|422.42485873552|3471.7487671194|0.4|0.314|0.26126|35|9|0.0049552771618625|0.083993702882483|79.035003662109|2024-10-06|-0.625|2002-10-20|0.68067|2003-09-14
2024-10-06 19:17:33|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|36.622656878887|16|1.4579323138737|0.201|1|2|0.1917|39.35|-0.11253|22|-0.046376456783788|27|36.96|0.00318|0.0643|0.072883538340684|0.15921913645065|214.36783264558|449.28431075382|187.38094511486|0.533|0.333|0.19639|45|16|0.0017027234803337|0.064579791418355|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2024-10-06 19:17:34|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|228.83157376571|7|18.532811389619||0|0|0.06372|282.78|0.25528|26|0.25528003705694|26|40.62|0.18553|0.24338|0.30892626623146|0.55211112198474|4502.598157373|6878.763622706|6003.8215815079|0.667|0.385|0.21346|39|21|0.0039336855345912|0.070423433962264|293|2024-09-22|-0.30435|2020-03-22|0.38995|2006-01-29
2024-10-06 19:17:36|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|453.68140152322|35|17.443693388745|0.4513|1|2|0.41836|511.8|-0.13622|22|0.047703852230163|45|33.14|-0.02339|0.07082|0.11391968475325|0.2924007507258|332.60209383313|5857.8085899126|100352.94065948|0.58|0.348|0.21909|69|28|0.0047079793192589|0.077012800517019|515.15997314453|2024-10-06|-0.34568|1987-10-25|0.50435|1984-08-05
2024-10-06 19:17:37|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|86.115901278266|63|5.5841489901424|0.3794|1|2|0.34152|97.26|0.78876|99|0.78876148149548|99|39.39|0.05539|0.13136|0.19883866123133|0.30428773159424|1608.825349257|3235.9465924755|1458.1709298911|0.509|0.351|0.2004|57|19|0.0025417728651929|0.064856038144777|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2024-10-06 19:17:38|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|123.93693060491|45|4.146919933516|0.292|1|1|0.29196|135.1|-0.05947|16|0.049075815511616|38|36.62|-0.02868|0.04474|0.016427289166581|0.087138844776528|92.599388407159|240.61537614303|919.67331492592|0.568|0.378|0.17167|37|14|0.0023749606862044|0.056257226590422|146.2799987793|2018-01-28|-0.29086|2008-10-05|0.16612|1999-04-18
2024-10-06 19:17:39|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|236.35378012713|12|10.328520027611|0.1034|1|1|0.10336|274.24|-0.11914|14|0.17247385959642|45|32.43|-0.00982|0.04009|0.13650355836704|0.34775070936726|217.33842571484|377.74680469843|1395.6233870649|0.391|0.217|0.16681|23|8|0.0044347424042272|0.054491453104359|274.51998901367|2024-10-06|-0.36842|2020-03-22|0.44282|2020-03-29
2024-10-06 19:17:40|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|106.05994533579|40|3.5742547141263|0.2544|1|1|0.25441|114.49|-0.13182|10|-0.22434409696372|8|32.79|-0.02078|0.02305|-0.06889809536529|0.005527340236736|36.586645959316|96.065395247252|428.80147787368|0.632|0.263|0.16237|19|12|0.0030206344410876|0.055072824773414|118.95999908447|2024-09-08|-0.34339|2017-01-01|0.15616|2012-02-19
2024-10-06 19:17:42|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|-46.571360982816|9|2.3538256735402|-0.0351|-1|1|-0.03511|41.27|0.13525|38|0.1352505735895|38|29.36|-0.02457|0.0125|-0.047196657189248|-0.015665373818476|68.014541047564|90.133929442571|178.65800768934|0.5|0.357|0.19018|14|8|0.0023691408114558|0.057941718377088|48.264999389648|2024-07-21|-0.36434|2020-03-22|0.2302|2020-03-29
2024-10-06 19:17:42|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|14.613226036025|43|0.97725801342308|0.2351|1|2|0.17332|17.94|-0.03378|76|-0.033781590501066|76|42.57|-0.00323|0.04573|0.052924245725983|0.075835334000388|139.57392294619|140.2819276274|74.968659863232|0.429|0.238|0.16738|21|8|0.00087326923076923|0.063840961538462|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2024-10-06 19:17:43|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|-79.868185916352|10|5.3051796760772||0|0|-0.08199|69.68|-0.24166|8|0.27931608510815|50|32.8|-0.01764|0.04232|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|281.53535476839|0.6|0.4|0.19993|10|3|0.0042265578635015|0.069845578635015|86.569999694824|2024-06-02|-0.25053|2020-03-22|0.1976|2020-04-12
2024-10-06 19:17:44|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|43.813817098278|44|3.6168931773778||0|0|0.04024|47.05|-0.16823|12|-0.16823420836228|12|31.12|-0.0628|0.04521|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|296.28462782109|0.529|0.412|0.23689|17|4|0.0041910839160839|0.083661048951049|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2024-10-06 19:17:45|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|120.25735908122|37|7.1625478884526||0|0|0.61162|147.85|-0.14403|14|-0.080798222434209|16|34.92|-0.0113|0.03346|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|472.36424826635|0.4|0.28|0.19555|25|8|0.0027881298129813|0.065539493949395|147.85000610352|2024-10-06|-0.22805|2008-07-27|0.23661|2008-11-30
2024-10-06 19:17:47|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-47.841042107218|18|2.9922315545958||0|0|-0.10285|42.25|-0.13129|27|-0.13129245580876|27|41.18|0.15681|0.2443|0.37007604373467|0.52264987480947|693.66525171685|819.85325036483|3706.1403973831|0.529|0.382|0.21842|34|13|0.0037553422724065|0.067788172194778|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2024-10-06 19:17:48|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|23.787675279881|33|1.2296974007769||0|0|0.27934|27.25|-0.05003|60|-0.050033687043952|60|46.71|0.05967|0.097|0.13463523165045|0.16959856704923|1687.4762639699|901.16966392135|1449.4680887828|0.531|0.327|0.12836|49|18|0.0017255320982335|0.044364420508402|36.049999237061|2014-05-04|-0.32469|2018-11-25|0.22118|2020-04-12
2024-10-06 19:17:49|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|-57.66283452766|15|2.655069209689||0|0|-0.05994|53.76|-0.12552|25|-0.1255172203327|25|36.05|-0.01819|0.02954|0.017984841894212|0.10077307163646|98.08224752696|509.63988288211|3707.5859692151|0.594|0.344|0.15154|64|27|0.0021670573028867|0.049314747953468|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2024-10-06 19:17:50|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|-51.155736010291|23|3.1419121560182|0.2064|-1|1|0.20636|40.69|-0.06765|19|-0.06764762801119|19|34.75|0.02845|0.08831|-0.016656810427085|0.056300445439957|59.047814148507|127.36786787533|115.39988815558|0.5|0.292|0.26233|24|11|0.0021295911214953|0.082067114485981|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2024-10-06 19:17:51|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|25.772101419149|44|1.3273697802489|0.2881|1|1|0.28807|28.93|0.37437|84|0.087878834117543|75|42.98|0.04726|0.10583|0.14115456770601|0.19171387538013|1505.28706757|1486.4513453403|843.44022571775|0.547|0.377|0.16327|53|19|0.0018107238259371|0.05608366652305|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2024-10-06 19:17:53|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
2024-10-06 19:17:54|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|216.29487304945|64|13.135038909139||0|0|0.8188|251.74|-0.27414|11|0.028401023175289|26|32.74|0.00237|0.0573|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|1013.0382359305|0.63|0.37|0.25596|27|16|0.0042111826821542|0.080527793030623|259.70001220703|2024-09-29|-0.29358|2008-10-12|0.40788|2008-11-30
2024-10-06 19:17:55|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-14.58581113636|52|1.5105456382451||0|0|0.65397|10.9|0.17318|29|0.17318434087395|29|38.98|0.1031|0.14389|0.15431736488055|0.28963525196278|378.33981254617|854.09900915953|297.24569004948|0.7|0.425|0.18835|40|25|0.0017069378881988|0.060096894409938|106.70999908447|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2024-10-06 19:17:56|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
2024-10-06 19:17:56|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-78.970600591651|77|3.8363069053199|0.0426|-1|1|0.04263|71.41|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|571.28002929687|0.52|0.38|0.20641|50|19|0.0021726219162364|0.066805851979346|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2024-10-06 19:17:58|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-80.654857985954|62|3.462042443817|0.0447|-1|1|0.04467|75.71|0.04057|35|0.040572428956276|35|37.04|0.01962|0.07456|0.055302306047045|0.11897814754818|165.26699239523|306.01920915344|308.14000824111|0.692|0.462|0.18723|26|16|0.00207873046875|0.060075322265625|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2024-10-06 19:17:59|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
2024-10-06 19:18:00|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|19.534716122474|45|1.339563915249|0.4469|1|1|0.44692|22.76|0.06973|70|-0.17002903495046|7|38.07|0.02083|0.09568|0.045511987682101|0.11295314649056|149.5033970377|422.87054798103|8128.5714757079|0.564|0.364|0.19326|55|22|0.0035146585594013|0.068400631431244|23.950000762939|2024-07-21|-0.39927|2009-03-01|0.43043|2008-11-30
2024-10-06 19:18:01|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|24.0526603447|88|1.3713787478166||0|0|0.22079|26.43|-0.05972|42|0.97209800766272|99|32.13|0.06883|0.1292|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|224.93617281001|0.8|0.533|0.20871|15|7|0.0028869947275923|0.080426028119508|28.950000762939|2014-06-29|-0.265|2016-01-10|0.17771|2015-12-20
2024-10-06 19:18:02|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-80.715195741331|1|7.1550652471103||0|0|0|55.8|-0.12987|14|-0.12986751843971|14|33.7|0.15077|0.21078|0.44518125423521|0.57829083399466|674.03417074504|833.90212255236|609.83608266012|0.5|0.4|0.24646|20|6|0.0044022106824926|0.080665415430267|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2024-10-06 19:18:04|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|146.53916893171|29|12.428547381758|0.0557|1|1|0.05567|171.25|0.06498|35|0.064976017578664|35|36.06|0.24365|0.35357|0.37699399966546|0.72968395424097|131.52575844889|984.21796447417|5269.2307692308|0.735|0.408|0.2557|49|25|0.0045638440111421|0.084453571030641|197.17999267578|2024-08-04|-0.39646|2008-10-26|1.57732|1995-05-28
2024-10-06 19:18:05|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-21.075978950913|50|0.84782654585268|0.145|-1|1|0.14496|18.58|-0.01272|14|-0.012721521296401|14|29|-0.06223|-0.01862|-0.19070616355188|-0.14587953298211|40.717678291612|71.17893888|160.15109122399|0.667|0.333|0.21641|6|5|0.0031490134529148|0.059744573991031|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2024-10-06 19:18:05|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|95.552618720564|43|9.7167148415944|0.7441|1|1|0.74413|127.13|0.06175|39|0.061754716876866|39|43|0.19683|0.28648|0.30572596673441|0.45475043884883|34730.524051026|23782.232785182|3464.0325506968|0.66|0.396|0.33091|53|27|0.0046979879362344|0.1049944549763|129.49000549316|2024-10-06|-0.44274|2001-09-23|0.53763|1997-05-25
2024-10-06 19:18:07|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|-98.444863637732|9|4.3434671969553||0|0|-0.04289|85.59|-0.05598|27|-0.055979617709579|27|35.05|0.0263|0.08775|-0.0019603718841292|0.039319695898421|34.801128642366|135.42708132961|1236.8496444256|0.606|0.364|0.18203|66|29|0.0020082636794485|0.055977384747953|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2024-10-06 19:18:08|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|247.34453381551|23|13.750155801731|0.18|1|1|0.18005|290.54|0.69729|79|0.69728774515869|79|35.37|0.03295|0.10169|0.109256671544|0.21861453543399|511.50300167833|2202.4868191076|46861.291340387|0.523|0.338|0.21113|65|21|0.0039280611805256|0.06934725980181|353.35998535156|2022-12-04|-0.23596|2008-10-05|0.36508|1987-07-19
2024-10-06 19:18:10|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|40.621421153517|12|3.4217390253485|-0.0456|1|1|-0.04559|45.64|-0.1004|20|-0.20491501055914|18|38.47|0.0211|0.08906|0.080677149324396|0.18648918139271|223.61371006094|806.8628960914|872.65772893312|0.529|0.353|0.18883|51|17|0.0025599695894577|0.06596886974151|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2024-10-06 19:18:11|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
2024-10-06 19:18:11|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|54.745780454666|24|2.0070889842715|0.1352|1|1|0.13524|61.11|0.35812|111|0.35812002761531|111|41.78|0.00069|0.05088|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|2271.747186262|0.545|0.4|0.14565|55|24|0.0018730978026713|0.046117638948729|78.790000915527|2014-07-06|-0.26805|2008-10-12|0.18437|1980-06-22
2024-10-06 19:18:13|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|287.80557218164|103|15.06314606478|1.189|1|2|1.05005|337.5|0.1236|82|0.12360049470456|82|26.73|-0.01949|0.04217|0.029650113023763|0.094855220748936|106.23621913313|996.43548431864|13608.870863077|0.578|0.398|0.14345|83|35|0.0029745497630332|0.046194623007324|342.23001098633|2024-10-06|-0.42804|1990-08-19|0.54125|1980-11-23
2024-10-06 19:18:14|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|-32.312844031021|23|1.3085620676952||0|0|-0.08243|31.78|-0.00883|26|-0.0088299417645344|26|34.26|-0.02142|0.0184|-0.002407147595069|0.047581680315774|58.75430645865|144.36732990162|562.47787876504|0.543|0.348|0.16599|46|22|0.0017553942428035|0.052367891113892|45.595329284668|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2024-10-06 19:18:15|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|22.428218158181|73|1.002260753812||0|0|0.6919|25.7|-0.16133|9|-0.16132884531554|9|31.28|0.02784|0.09115|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|358.93856579101|0.547|0.34|0.25191|53|18|0.0040815895953757|0.092191716763006|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2024-10-06 19:18:16|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|210.34359042046|114|11.598580812353|1.3413|1|2|1.23263|245.79|-0.21835|11|0.44498452431978|78|36.94|-0.00719|0.10131|0.12088083665208|0.33277492894822|74.670779098563|2649.570761084|5461.9998508029|0.653|0.367|0.32708|49|26|0.0052632917316693|0.10287244409776|251.64500427246|2024-09-29|-0.39891|2002-05-26|0.7|2003-11-16
2024-10-06 19:18:18|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|93.844768812797|10|3.1761213287895|0.0265|1|2|-0.02458|101.57|0.37683|125|0.37682531531148|125|45.33|0.01128|0.05508|0.027381146400056|0.076820495812631|143.38833420298|243.033568334|923.36363358931|0.471|0.275|0.11485|51|17|0.0013919172770358|0.039985260663507|118.91999816895|2022-04-10|-0.23625|2002-06-09|0.31624|2000-01-23
2024-10-06 19:18:19|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|124.33341266453|4|5.7763619365288||0|0|0.06602|145.64|-0.07991|25|0.054953336123313|16|30.16|-0.07122|-0.00597|-0.011593877734408|0.05919981623539|70.953143036885|143.26321363279|488.88887181516|0.737|0.421|0.17921|19|11|0.0036833854166667|0.056048454861111|145.9700012207|2024-10-06|-0.23965|2020-03-22|0.37213|2020-03-29
2024-10-06 19:18:19|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|-52.027868106722|10|3.0167611428962||0|0|-0.05789|43.49|0.00735|33|0.0073511204843253|33|38.5|0.01403|0.07298|0.016639316342321|-0.0038598517994616|101.02724005021|86.262718176246|149.70741074232|0.556|0.389|0.22783|18|8|0.0019992592592593|0.068629330484331|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2024-10-06 19:18:21|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|-8.9607676952968|34|0.9490315469542|0.5171|-1|1|0.51709|7.63|-0.40161|17|0.28548736923987|33|31|-0.2781|0.10153|0.0021125257643569|0.13668798320886|62.738320857365|104.84520272291|31.804919496609|0.5|0.375|0.49063|8|2|0.0034893238434164|0.16208266903915|136.5|2020-10-18|-0.34872|2024-02-18|0.61635|2020-05-10
2024-10-06 19:18:22|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|92.735445672218|63|6.1565462816437|0.2629|1|1|0.26288|106.6|0.02077|64|0.70794521227161|100|48.24|0.032|0.0939|0.073427640388255|0.19337569578386|237.85711315441|429.42934979705|1254.1176291073|0.724|0.345|0.23299|29|18|0.0030099452429843|0.065476228610541|113.68000030518|2024-07-21|-0.23973|2009-01-25|0.60331|2009-08-02
2024-10-06 19:18:23|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|-70.793065735472|26|3.3626886039218||0|0|0.0366|60.27|-0.1555|6|-0.1554967053475|6|35.88|0.052|0.14321|0.19173642979165|0.32495415381913|4370.537529575|10296.65623214|318.55179817509|0.656|0.375|0.25355|64|30|0.0028673545885394|0.081653718224903|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2024-10-06 19:18:24|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|131.30463174305|49|9.3120735141176|0.6455|1|2|0.59218|159.17|-0.18337|28|0.41234531396624|77|28.77|-0.05216|0.01643|0.011287622353169|0.052230690609997|75.349331180267|235.02605385156|3560.8502380292|0.519|0.342|0.17837|79|27|0.002554136148212|0.05899366652305|162.33500671387|2024-08-04|-0.29416|2023-04-02|0.38587|1984-03-04
2024-10-06 19:18:25|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|-21.033446577202|135|1.0410648379073|0.4562|-1|1|0.45622|19.19|-0.0475|82|-0.047503329494612|82|31.5|-0.11081|-0.06742|-0.099882712165015|-0.079389362691972|58.273518093964|77.473352292|60.555380910877|0.357|0.214|0.19151|14|6|-0.00017806956521739|0.05632732173913|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2024-10-06 19:18:27|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1709.0415310567|80|129.71043615866|1.5602|1|2|1.00403|1950.12|-0.21294|31|-0.21294426619547|31|48.69|0.035|0.10279|0.1410840568872|0.20221059225541|689.57126766455|800.93741671837|5571.7714146205|0.564|0.41|0.17463|39|15|0.0029059100101112|0.054555601617796|2174.8000488281|2024-08-04|-0.28091|2009-03-08|0.67041|2023-04-02
2024-10-06 19:18:28|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
2024-10-06 19:18:29|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
2024-10-06 19:18:30|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-24.392538771621|15|0.91245645736962|-0.009|-1|1|-0.00901|22.4|-0.0689|10|-0.068895943017435|10|31.18|-0.02917|0.03017|0.042276625737323|0.123257450759|187.64458793285|1151.2003788075|28000.000149012|0.595|0.378|0.16529|74|33|0.003233502800517|0.054433201206377|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2024-10-06 19:18:31|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
2024-10-06 19:18:33|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|10.526091443255|65|0.50510546443482|0.1556|1|2|0.1415|10.81|-0.16827|67|-0.16826923694131|67|35.47|-0.00693|0.02865|0.017099263777088|-0.0073921352852118|108.36814556728|91.521576213107|81.89394375619|0.733|0.4|0.13521|15|10|0.001329144295302|0.059978859060403|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2024-10-06 19:18:33|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
2024-10-06 19:18:34|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|-128.00859106503|15|5.8897844850172|-0.0166|-1|1|-0.01655|117.31|0.11664|28|0.11663973275106|28|29.83|-0.01238|0.0728|0.043377087436273|0.14040167296387|138.93593624796|462.02051698994|1642.9971954094|0.611|0.389|0.19971|36|14|0.0038838602941176|0.066074476102941|133.85000610352|2024-06-23|-0.24363|2020-03-15|0.38171|2004-01-11
2024-10-06 19:18:35|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|41.384703335259|43|3.1135892817099|0.4635|1|2|0.40578|49.09|0.2346|60|0.23459997124776|60|42.22|0.02619|0.066|0.043475371754058|0.059610897934802|152.17865158647|153.5762748044|228.43183190054|0.652|0.391|0.20338|23|12|0.0022565054294176|0.076212991115499|58.561679840088|2018-02-04|-0.21738|2008-10-26|0.36685|2008-11-30
2024-10-06 19:18:36|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|4.5284170310103|1|0.80886104370479||0|0|0|7.3|-0.17708|34|-0.17708340576953|34|33.43|-0.08224|-0.01321|-0.098705058951831|-0.073039290744515|1.7479586110645|18.634285473757|54.763692667039|0.6|0.4|0.2927|35|17|0.0018672393162393|0.094829914529915|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2024-10-06 19:18:38|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|203.8504730784|22|8.4933643399898|0.0279|1|2|0.01632|225.4|-0.15169|14|-0.0723964771624|14|35.63|0.11337|0.22553|0.31272826418449|0.57479577624357|939.19198525199|3539.8232843793|5634.9998474121|0.537|0.341|0.22171|41|15|0.0044493049932524|0.076177867746289|243.60000610352|2024-07-28|-0.47749|1998-07-12|0.46296|1998-12-27
2024-10-06 19:18:39|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|28.433551787474|43|1.5938161217045||0|0|0.38141|32.85|-0.17554|22|-0.06370440567692|21|30.2|-0.04497|-0.00907|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|157.10185898536|0.51|0.294|0.14718|51|21|0.0011111820480405|0.053025|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2024-10-06 19:18:40|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|35.005128245109|8|3.6203155653184|-0.0039|1|1|-0.00387|43.77|1.40582|79|1.4058164505474|79|37.23|-0.04827|0.07502|-0.015852867890738|0.084336431013085|8.1217474847975|98.488443086051|854.88284054882|0.617|0.383|0.35381|47|21|0.0044071997723392|0.11694076835515|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2024-10-06 19:18:41|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|-24.084025356863|32|2.1688416711799|0.5276|-1|1|0.52765|17|-0.16661|10|-0.16660800910232|10|35.43|-0.05317|0.02644|-0.0057432356928704|0.023276510235771|43.020018426666|85.808496704037|139.34426447359|0.595|0.357|0.26356|42|20|0.0025368861092824|0.086889868334431|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2024-10-06 19:18:42|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|149.50452530314|13|10.760306954616|0.4878|1|2|0.42245|179.2|-0.31055|9|-0.15619991146153|7|41.02|-0.01219|0.07227|0.035588703756214|0.12436700047759|82.614510618917|329.2770047372|3748.9537464984|0.61|0.39|0.2674|41|17|0.0037538075560803|0.081436056670602|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2024-10-06 19:18:44|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-16.696253936541|17|1.0482066976638|0.0163|-1|1|0.01635|14.44|0.07523|30|0.075232109822334|30|32.58|0.01348|0.04756|0.011979907605575|-0.0047391124329356|102.82306453427|92.256346433548|56.067165348004|0.667|0.5|0.188|12|7|0.00095862407862408|0.080759336609337|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2024-10-06 19:18:45|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|-71.854807660752|25|4.156114223396|0.0973|-1|1|0.09728|64.77|-0.04372|39|-0.043715831436238|39|38.18|-0.01739|0.03999|0.07146176006644|0.16603522640549|132.11353030283|265.10665953646|525.73050525543|0.536|0.357|0.20556|28|13|0.0026366331198536|0.067320384263495|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2024-10-06 19:18:46|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|-150.08069055525|10|10.028329132086|-0.0425|-1|1|-0.04253|119.61|0.41823|33|0.4182294292037|33|29.56|-0.01509|0.08169|0.064512437034802|0.17405613310001|-0.29144696396942|473.0913448357|1932.310169704|0.613|0.403|0.36937|62|27|0.0053424755700326|0.11651457654723|147.46000671387|2024-09-01|-0.42049|2001-09-23|0.49882|2001-10-28
2024-10-06 19:18:47|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|70.47514431767|52|3.3574520975605|0.5543|1|2|0.51934|84.05|-0.11938|31|-0.015794881184896|35|24.2|-0.15978|-0.13455|-0.13273534070038|-0.015794881184896|63.874296106709|98.421|200.88432778497|0.6|0.2|0.18344|5|2|0.00464|0.052955813953488|84.184997558594|2024-10-06|-0.14383|2022-06-19|0.10886|2021-08-29
2024-10-06 19:18:47|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|-92.092122899227|14|4.6110600342862|-0.0646|-1|1|-0.06459|83.9|-0.25607|7|0.068788536527041|39|26.84|-0.03697|0.02155|-0.0063517220926049|0.028853059946333|27.303294606034|136.04690728102|946.95264985308|0.628|0.384|0.1835|86|37|0.0020663937957777|0.061873291684619|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2024-10-06 19:18:50|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|121.27798624077|63|8.2361048601912|0.5103|1|2|0.42075|143.68|-0.0571|24|-0.057095903218128|24|37.03|0.01856|0.08386|0.062948591948695|0.12072132033585|204.01462802312|486.23151676009|2736.761765253|0.59|0.393|0.20675|61|27|0.0024980137871607|0.064864816889272|150|2024-09-29|-0.21875|1987-10-25|0.36459|2020-04-12
2024-10-06 19:18:51|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|130.47985786216|46|5.7205438315365|0.2251|1|1|0.22507|149.03|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|623.81750768848|0.394|0.273|0.18477|33|11|0.0021268783068783|0.054027447089947|155.55000305176|2022-04-24|-0.31081|2002-10-06|0.57113|2003-01-12
2024-10-06 19:18:52|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|83.488253168204|75|6.8630466290817|0.4909|1|2|0.45337|97.39|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|485.97801866461|0.333|0.333|0.30813|9|2|0.005010103950104|0.086472411642412|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2024-10-06 19:18:52|WEEKLY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|-26.030316417506|23|1.5919176565205||0|0|0.12588|22.29|0.0318|40|0.031799825025329|40|41.6|0.00876|0.0737|0.075665405795134|0.081014695627784|133.50119658134|125.98969119244|68.20685650972|0.4|0.3|0.15925|10|3|0.00017995433789954|0.057866643835616|45.685535430908|2018-05-20|-0.31094|2020-03-22|0.2199|2020-03-29
2024-10-06 19:18:53|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-15.19903314636|2|1.9546777027377|0.0191|-1|1|0.0191|9.76|-0.16295|10|-0.16294864661465|10|34.12|-0.00745|0.02773|0.03344456100397|0.02955948793771|269.13587618996|185.34388166877|168.8581293184|0.574|0.382|0.12517|68|28|0.0009181559672555|0.039284024127531|55.150001525879|2020-03-22|-0.575|2023-08-20|0.67881|2024-07-21
2024-10-06 19:18:55|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|80.272379111361|43|4.4125410082899|0.187|1|2|0.16528|92.57|0.2302|44|0.56020142180766|77|36.17|-0.06231|0.04886|0.057656258459338|0.11131684068188|52.765086212532|177.03172864777|16.400325861815|0.603|0.365|0.27311|63|23|0.0018520766910814|0.092795751831107|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2024-10-06 19:18:56|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-6.6049935049467|32|0.64666451436455|0.2512|-1|1|0.2512|4.68|-0.67991|6|-0.37170593816355|7|44.63|0.01626|0.05221|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|26.575807303423|0.5|0.313|0.23158|16|7|-0.00058261744966443|0.063858738255034|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2024-10-06 19:18:57|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|70.779867229248|34|3.1433772850747|0.349|1|2|0.32639|82.17|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|320.97655056452|0.455|0.333|0.15179|33|12|0.0017590802524797|0.049300532010821|82.334999084473|2024-10-06|-0.25093|2008-10-12|0.30936|2008-11-30
2024-10-06 19:18:58|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|130.67716795257|2|8.7563497362988|-0.0294|1|1|-0.02943|153.69|-0.15948|8|0.10696634471437|33|37|-0.04595|0.01124|0.089762272680896|0.18481982437649|181.04092975995|251.49083055992|548.89286586216|0.429|0.286|0.17654|21|6|0.0031286632390745|0.061128778920309|162.24000549316|2024-07-21|-0.20471|2020-03-15|0.33166|2020-04-12
2024-10-06 19:18:58|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|61.95336539694|11|5.3028780382597|0.2146|1|1|0.21455|77.44|0.17846|39|-0.13215202319816|12|46.09|0.117|0.16107|0.16786348787421|0.21519322016285|200.19853950432|167.32476654795|163.54805688902|0.455|0.273|0.20525|11|5|0.0020017408123791|0.057004313346228|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.3174|2024-09-29
2024-10-06 19:19:00|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|12.630356440488|45|0.84449472227862|0.1081|1|1|0.10809|13.84|-0.10925|21|-0.10925367303067|21|41.34|-0.03799|0.01725|0.044059088514183|0.087379900700917|73.622885517473|135.56114526431|363.25460263632|0.596|0.426|0.17864|47|19|0.0015074685455461|0.066105581278309|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2024-10-06 19:19:01|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|44.007184968851|11|1.7913444559389|0.0534|1|1|0.05342|47.72|-0.0684|24|-0.033948459432445|36|35.69|-0.01238|0.02767|-0.046413560463414|-0.0053307709439055|23.459015032381|76.630902361821|243.96729306559|0.538|0.282|0.18074|39|20|0.0018578530670471|0.060546961483595|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2024-10-06 19:19:02|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|-0.82386393025199|24|0.10572018628267||0|0|0.24392|0.6813|-0.01476|21|-0.01476058888293|21|52.11|0.2359|0.32998|0.21479166444089|0.053273371172528|302.88375984456|106.30431301548|4.4792898273925|0.444|0.333|0.2772|18|6|-0.00016423517169615|0.096389750260146|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2024-10-06 19:19:03|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|47.243695460471|89|2.6262858732296||0|0|0.17679|54.05|-0.21315|19|-0.12583700277369|26|28.97|-0.06392|0.01252|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|951.58452236909|0.636|0.39|0.19269|77|33|0.0022848167313497|0.068162518326865|55.799999237061|2024-08-25|-0.38092|1987-10-25|0.42581|2002-10-27
2024-10-06 19:19:04|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|22.436130788376|61|1.5952929507423|0.4632|1|1|0.46316|23.63|||-0.12583700277369|26|31.33|0.07476|0.14159|0|0|100|100|57.987728001881|0|0|0.38405|3|1|-6.564935064935E-5|0.10097051948052|40|2021-10-31|-0.24905|2022-03-06|0.32765|2024-05-12
2024-10-06 19:19:06|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|-90.871222083375|21|4.7538859624966|0.085|-1|1|0.08502|83.4|0.26264|67|0.26264407233055|67|33.7|-0.02435|0.03341|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|795.04292989121|0.545|0.318|0.21748|44|19|0.0027229740518962|0.066234790419162|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2024-10-06 19:19:07|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-20.612773079519|1|2.9959243598397||1|0|0|11.4|-0.4398|10|-0.43980346905001|10|36.28|0.01467|0.14307|0.14836275513851|0.1513185531067|426.99985454349|219.45689243979|248.90829276053|0.55|0.4|0.28776|40|14|0.0034862784286699|0.10086114403859|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2024-10-06 19:19:08|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|-85.44888246105|26|3.7460396055416|-0.0425|-1|1|-0.04255|82.82|0.32843|37|0.32842815142001|37|30.65|-0.00937|0.05309|0.036200142128152|0.0782753158905|119.92143880014|219.54017726408|460.11110941569|0.618|0.441|0.21334|34|17|0.0039009840674789|0.079607872539831|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2024-10-06 19:19:09|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|65.526811169481|8|3.8727297627608|0.0783|1|2|0.06353|76.51|-0.09225|14|-0.092245877114151|14|34.24|0.03079|0.07271|0.11098859634986|0.19778554778221|211.69858499358|213.97008394677|201.34211088482|0.619|0.333|0.19834|21|10|0.0023422314049587|0.061559614325069|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2024-10-06 19:19:09|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|54.155846752639|39|2.7325996818338|0.189|1|2|0.14379|61.25|-0.10464|29|-0.104640690241|29|31.98|-0.06229|1.0E-5|-0.0071352182991005|0.021733779162078|55.712422008246|115.98526799798|385.70528689292|0.491|0.4|0.16828|55|14|0.0016527768503061|0.055753683917641|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2024-10-06 19:19:11|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|-125.34000817457|10|6.4248407643581|-0.1205|-1|1|-0.12048|123.23|0.275|23|0.27499967805555|23|35.03|0.02956|0.09789|0.11912359196523|0.19344181136256|471.34924556728|941.22148787918|3838.940868925|0.545|0.348|0.21306|66|27|0.0030818914261094|0.074174756570444|130.89999389648|2024-07-21|-0.28|1987-10-25|0.52616|1982-10-17
2024-10-06 19:19:13|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|15.671105610504|43|0.87345131502845|0.062|1|2|-0.01669|17.68|-0.02219|39|-0.022194624239177|39|48|0.02723|0.06417|-0.014498899528369|-0.033481719915329|90.938157331139|90.279274593085|51.173238860916|0.714|0.429|0.16566|7|4|-0.00081751322751323|0.056798862433862|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2024-10-06 19:19:13|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|20.940990008531|43|1.3606887307497|0.0714|1|2|0.01327|22.9|-0.23544|31|-0.23544304950077|31|34.91|-0.06273|0.03025|-0.039400443308626|-0.030085661773593|73.33163571859|80.228915592038|92.190014001045|0.545|0.455|0.17511|11|3|0.00083204225352113|0.062818568075117|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2024-10-06 19:19:14|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|13.417535782077|133|0.64832146955257|0.3751|1|1|0.37511|15.8|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|56.28785309053|0.364|0.273|0.30872|11|5|0.00098804642166344|0.085801818181818|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2024-10-06 19:19:15|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|88.80565187759|43|5.6472958270495|0.2191|1|1|0.21913|103.48|0.01997|39|-0.035622089379814|31|37.2|-0.02449|0.02961|0.059183837951976|0.15405447987923|187.67604458556|539.318165526|763.6900509248|0.533|0.333|0.19292|45|18|0.0024627389277389|0.066648263403263|120.20120239258|2022-01-23|-0.49889|1991-11-03|0.39876|1991-10-20
2024-10-06 19:19:17|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|5.9137667951123|2|0.94874431897746|0.0175|1|1|0.0175|8.72|-0.34523|14|-0.34522705447655|14|35.56|-0.0127|0.07344|0.06733596051305|0.1559480682487|54.903802276301|266.75822318326|631.8840795043|0.578|0.4|0.26318|45|20|0.0028328357276702|0.083788376014991|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2024-10-06 19:19:18|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|132.57233969975|58|7.1022120193304|0.1768|1|1|0.17682|139.23|0.00777|34|0.0077743323538488|34|40.58|0.02809|0.08865|0.046537226895856|0.068576302960538|136.12907379546|137.54163131232|1127.3683516354|0.632|0.421|0.22284|19|11|0.0041768357487923|0.069095640096618|157.5299987793|2024-08-04|-0.23678|2009-03-08|0.26019|2012-08-12
2024-10-06 19:19:19|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1598.3736748448|90|80.765599889955|0.2363|1|2|0.19865|1776.21|-0.21287|17|0.027229046823902|83|35.33|0.01725|0.07764|0.081988274679474|0.19329993562777|372.57793780392|1392.7019962554|6316.5359456864|0.6|0.364|0.12541|55|23|0.002687249015748|0.042566924212598|1899.2099609375|2024-05-12|-0.33621|2008-11-23|0.56378|2000-10-01
2024-10-06 19:19:20|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|143.42453952351|6|9.2821744634228|-0.0708|1|1|-0.07078|158.06|-0.16054|46|0.61839670473576|108|33.79|-0.0234|0.0854|0.11007635544276|0.17107073571745|403.87347585921|602.12617546881|919.48803169283|0.465|0.349|0.27361|43|14|0.0039655075445816|0.086142201646091|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2024-10-06 19:19:21|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|45.136998977348|11|2.1801502686488|0.0767|1|1|0.0767|51.52|-0.1304|4|-0.083023546221156|13|38.7|-0.00597|0.0574|-0.0052592245928184|0.06441865422347|44.852109615174|169.76976845755|1859.9278271667|0.649|0.432|0.20247|37|16|0.0031677045769764|0.062376359223301|55.409999847412|2023-02-05|-0.32759|2000-10-08|0.4359|2000-12-31
2024-10-06 19:19:23|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|55.077027592672|12|3.8573582235469|-0.0548|1|1|-0.05484|63.6|-0.1546|14|0.013918399565438|19|27.18|-0.03324|0.01557|-0.012258165627277|0.042035041087673|28.858985646398|224.12847452508|3365.0793098148|0.588|0.341|0.1455|85|36|0.0022257475226196|0.048038698836708|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2024-10-06 19:19:24|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-8.408149182152|53|1.0177230302211||0|0|0.66139|5.13|||0.013918399565438|19|70|-0.02765|0.12437|0|0|100|100|15.119363596523|0|0|0.51578|2|0|-0.0042213541666667|0.15850833333333|44.040000915527|2021-02-28|-0.25532|2022-01-23|0.35972|2022-05-08
2024-10-06 19:19:24|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|9.7809087218105|10|0.68102684591281|0.027|1|2|-0.04484|11.29|-0.16072|14|-0.16071890782906|14|71|0.04225|0.11547|-0.16071890782906|-0.16071890782906|83.928|83.928|41.660515877973|0.333|0.333|0.2082|3|0|-0.0029084234234234|0.071070945945946|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2024-10-06 19:19:25|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|28.552276912473|11|2.9659073143727|0.0569|1|1|0.05688|37.35|0.30665|103|-0.27898511296006|42|33.68|-0.05971|0.06711|0.079068960293015|0.23356574788767|39.650070901581|357.09716444082|711.42854236421|0.585|0.366|0.32266|41|16|0.0041257800143781|0.10009468008627|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2024-10-06 19:19:26|WEEKLY|01015|962325|/equities/avangrid-inc|R1000VALUE|34.293677712498|31|0.47710755632383|0.0356|1|2|-0.00195|35.76|-0.16229|7|-0.1622907400563|7|28.6|-0.10533|-0.06258|-0.092627094534138|-0.069607237019317|40.38155859199|67.815074396242|107.51653675936|0.6|0.333|0.13952|15|5|0.00065113289760349|0.044115119825708|57.240001678467|2020-03-01|-0.11331|2020-03-01|0.15117|2020-04-12
2024-10-06 19:19:28|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-2.2522305442566|94|0.29741017665051||0|0|0.83392|1.42|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|14.416242660823|0.167|0.167|0.3156|6|1|-0.0013516858237548|0.1471708045977|49.479999542236|2020-12-27|-0.30319|2024-09-08|0.58066|2020-11-22
2024-10-06 19:19:28|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|26.320687756782|29|1.7353890886127|0.6185|1|2|0.5684|31.76|-0.14235|6|-0.14234649260738|6|35.85|0.07528|0.11016|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|140.15887220983|0.538|0.231|0.21985|13|6|0.0020051417004049|0.070050303643725|38.630001068115|2022-04-10|-0.18655|2019-08-11|0.44072|2018-02-11
2024-10-06 19:19:29|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
2024-10-06 19:19:30|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|1.010178487258|31|0.20466751925898|0.6909|1|2|0.45199|1.32|0.93241|122|-0.27336576753367|6|37.95|-0.04495|0.16111|0.11012609118987|0.12262275852119|50.39691726479|110.67938114317|35.200001398722|0.61|0.415|0.33597|41|16|0.0037595334174023|0.12523250315259|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2024-10-06 19:19:31|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|-104.44061086748|10|5.759988080384||0|0|-0.14425|96.14|-0.15495|33|-0.15494830161276|33|37.38|0.02208|0.08829|0.046649425428045|0.17052328869185|88.145473784053|287.30675588989|394.01639710123|0.692|0.385|0.26211|26|13|0.0035148216106014|0.084147951070336|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2024-10-06 19:19:33|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-21.83832690135|55|1.8313482872065||0|0|0.42431|16.58|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|57.972026932029|0.667|0.5|0.2596|6|4|-0.00062224637681159|0.080154347826087|48.869998931885|2020-11-08|-0.18748|2024-05-12|0.23256|2019-08-18
2024-10-06 19:19:33|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|-585.47940039532|24|28.166776323666||0|0|0.00023|529.29|0.6297|68|0.62970194404596|68|41.04|0.10312|0.1944|0.17509544237548|0.31051585007556|370.37625596046|944.84484977499|3640.2336961209|0.5|0.321|0.22975|56|18|0.0029848513571736|0.071859625161568|649.99987792969|2024-03-10|-0.32871|1994-03-13|0.7074|2002-11-03
2024-10-06 19:19:34|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-10.874636118649|63|1.2998787380055||0|0|0.81007|6.64|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|22.059799941309|0.5|0.167|0.38593|12|4|0.0018803189493433|0.12306637898687|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2024-10-06 19:19:35|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|17.877936573236|38|1.5593805795109|0.5822|1|2|0.53235|21.79|-0.52373|15|-0.52372735908084|15|34.2|0.05202|0.12499|0.1665400775451|-0.52372735908084|88.43428987|47.627|18.249581773083|0.4|0.2|0.37904|5|2|-0.0041455288461538|0.133785|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2024-10-06 19:19:36|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|11.637880938476|3|1.0161356993838||0|0|-0.02224|14.51|-0.28041|20|-0.26599112219201|5|38.4|-0.16194|-0.10728|-0.27320263431482|-0.26599112219201|52.81862559|73.401|54.364930455383|0.4|0.2|0.25744|5|2|-0.0014419587628866|0.085638865979381|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.1306|2021-02-07
2024-10-06 19:19:37|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|28.637736293046|35|1.2668530752134|0.0387|1|1|0.03869|29.53|-0.13434|20|-0.13434201952703|20|42|-0.12032|-0.07649|-0.13434201952703|-0.13434201952703|86.566|86.566|103.43257959991|0.2|0.2|0.13188|5|1|0.00065225409836066|0.051960450819672|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2024-10-06 19:19:38|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|15.009245901747|42|1.1265592209894|0.3716|1|2|0.31161|17.51|-0.08224|17|-0.082235865095907|17|34.22|0.01953|0.0761|0.023646027189982|-0.090854618649947|107.0641844629|75.139278085555|92.645505726436|0.556|0.333|0.24712|9|2|0.0013101146131805|0.078429111747851|20.290000915527|2018-09-30|-0.22829|2019-08-11|0.29058|2020-04-12
2024-10-06 19:19:39|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|142.50025899043|47|9.2232463928372|0.4674|1|2|0.42048|168.1|-0.23219|4|0.83727078413965|88|34.61|0.03232|0.08437|0.070701600031727|0.14734911662211|220.74165715007|419.00176247805|654.34022035407|0.71|0.452|0.22742|31|13|0.0042370777479893|0.085608436103664|176.64999389648|2024-09-22|-0.48283|2008-11-23|1.09958|2008-11-30
2024-10-06 19:19:39|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|6.4931009676986|18|0.4262396792944|-0.0231|1|1|-0.02313|7.18|-0.08582|25|-0.085816476467944|25|37|0.06474|0.12912|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|62.733585208398|0.556|0.444|0.27841|9|4|0.00075005714285714|0.091415228571429|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2024-10-06 19:19:40|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|63.503843541517|32|3.2720450931983|0.0772|1|1|0.07719|71.03|-0.16625|22|-0.041136589864284|36|34.18|-0.08635|0.02247|-0.012381531127653|0.059644139106991|56.561621356827|103.27667660016|244.93103027344|0.647|0.412|0.18568|17|8|0.0027366176470588|0.060324591503268|75.5|2024-07-28|-0.52074|2016-04-24|0.23022|2020-03-29
2024-10-06 19:19:42|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|24.194987928945|11|1.4250035297637|0.0872|1|2|0.02274|26.98|-0.1304|24|-0.13039965613824|24|29.31|-0.10346|-0.03174|-0.049568336790875|-0.049568336790875|79.397486470118|79.397486470118|155.07549099928|0.308|0.308|0.19575|13|3|0.0018298721227621|0.062644296675192|31.739999771118|2023-08-06|-0.1716|2020-03-01|0.1299|2023-02-05
2024-10-06 19:19:43|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|53.961285900703|49|3.7846786194952|0.9541|1|2|0.78622|65.09|-0.23442|26|-0.19738984672343|26|30.46|-0.02705|0.04434|0.013738798026016|0.064648594363868|63.061163476612|298.07029999507|1301.7999267578|0.677|0.462|0.1599|65|24|0.0021789299802761|0.053017771203156|70|1998-07-26|-0.26622|1987-10-25|0.28365|1987-08-16
2024-10-06 19:19:44|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|46.091376669303|37|1.9241563004218||0|0|0.13852|48.44|-0.06171|22|-0.061706347026495|22|33.12|0.01674|0.0659|0.06503284985027|0.12229981532577|403.96200300834|984.92361470063|1485.8895327735|0.507|0.362|0.15492|69|21|0.0020697716501508|0.051676647996553|52.360000610352|2024-09-08|-0.42363|2008-10-12|0.47393|2009-05-10
2024-10-06 19:19:45|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|67.844497127223|45|5.8925264111497|0.6801|1|2|0.59073|82.75|-0.21445|8|-0.21445262894585|8|22.8|-0.30592|-0.17005|-0.21445262894585|-0.21445262894585|78.555|78.555|277.72938433075|0.2|0.2|0.27811|5|0|0.0089039873417722|0.091789050632911|88.419998168945|2024-09-29|-0.19697|2021-10-10|0.22655|2022-10-09
2024-10-06 19:19:45|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
2024-10-06 19:19:47|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|11.697455507754|7|1.1344764162472|-0.0147|1|1|-0.01466|14.79|-0.15771|18|-0.15771111241551|18|25.71|-0.15116|-0.06115|-0.16414653892957|-0.11715925124929|57.700619356063|77.77621631|86.999999775606|0.429|0.286|0.25162|7|3|0.00097451612903226|0.092257043010753|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2024-10-06 19:19:48|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|11.830623501332|11|0.63276923732067||0|0|-0.09886|12.67|-0.09758|20|-0.040479228447702|16|36|-0.0333|0.02109|0.031007371499503|0.034608281327308|110.87455539138|107.37163514017|107.37288026692|0.48|0.36|0.14544|25|5|0.00058569230769231|0.046628923076923|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2024-10-06 19:19:48|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|-3500.6728676354|107|150.07141697019||0|0|0.08947|3090|-0.01918|100|-0.019179277283799|100|27.91|0.07026|0.1286|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|18176.470588235|0.623|0.429|0.14918|77|24|0.0034406252771619|0.058632625277162|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2024-10-06 19:19:49|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
2024-10-06 19:19:50|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-14.105859666312|8|0.58471889164681||0|0|0.01251|12.63|-0.08165|10|-0.08165047710208|10|40|-0.08224|-0.0552|-0.11096222239152|-0.066528025677677|69.705819459651|87.11376265|99.448821292319|0.75|0.5|0.21286|4|2|0.001292994011976|0.079311556886227|15.770000457764|2021-09-19|-0.13796|2023-11-19|0.21027|2023-02-26
2024-10-06 19:19:52|WEEKLY|01041|1166976|/equities/datto-holding-corp|R1000VALUE|31.891706465827|12|1.0394312543516|0.2831|1|2|0.22493|35.18|||-0.08165047710208|10|76|0.00966|0.05457|0|0|100|100|121.31034587992|0|0|0.20853|1|0|0.003372183908046|0.069975402298851|35.240001678467|2022-06-26|-0.136|2020-11-22|0.20926|2022-04-17
2024-10-06 19:19:52|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|10.76845904967|48|0.67551367554146|0.2587|1|2|0.22071|12.81|-0.14043|36|-0.14043342350835|36|29.33|-0.18679|-0.07164|-0.08194019631001|-0.17763059449966|58.226708918278|55.510979782222|87.263293460563|0.556|0.333|0.2647|9|4|0.0013111575562701|0.080086430868167|21.902341842651|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2024-10-06 19:19:53|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|17.668072794308|45|1.4156423891818|0.1924|1|2|0.13261|21.95|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|33.475676170656|0.667|0.4|0.22448|15|6|-0.00019638211382114|0.075550386178862|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2024-10-06 19:19:54|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-4.1220202659648|9|0.22988940269962||0|0|-0.16822|3.75|-0.11652|38|-0.11652039966267|38|50.25|0.08267|0.1116|-0.090563594697497|-0.090563594697497|82.63983572|82.63983572|37.764349292571|0.5|0.5|0.20504|4|1|-0.0032514354066986|0.074308468899522|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2024-10-06 19:19:55|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|-158.62285908787|10|11.883818976688||0|0|-0.151|141.93|0.14459|24|0.14459131961795|24|43.77|0.55241|0.82979|0.84589796268252|1.0616390770284|14149.989385148|6012.4786029265|1068.7499663377|0.636|0.455|0.31168|22|8|0.0065299691358025|0.11555411522634|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2024-10-06 19:19:57|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|41.020314686193|35|2.0893289272342|0.3579|1|1|0.35794|48.37|-0.2304|15|0.62886043845251|73|43|-0.01426|0.07863|0.092623920362548|0.21635427513828|198.48044562001|618.29288218542|16123.332336611|0.564|0.359|0.23597|39|15|0.0045118936294565|0.079871303331385|48.586601257324|2024-10-06|-0.29502|2002-07-21|0.33333|1991-12-29
2024-10-06 19:19:58|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|-61.082184641022|16|5.6023910776531||0|0|0.09477|53.01|-0.27209|15|-0.27209442393185|15|39.2|0.04297|0.12852|0.11183873081381|0.28979811339634|97.024090802189|2166.6607596714|5639.3615378709|0.717|0.435|0.3543|46|25|0.0050058690869087|0.1130597689769|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2024-10-06 19:19:59|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-15.516806446975|27|1.3606021680652||0|0|0.21511|11.53|-0.41263|42|-0.41263496817489|42|30.5|-0.06546|0.15904|0.034527194924188|0.034527194924188|85.498341720792|85.498341720792|44.500192207152|0.5|0.5|0.40919|6|1|0.0021672248803828|0.16138507177033|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.35793|2022-09-11
2024-10-06 19:19:59|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-28.430058498166|149|3.006686216918|0.8219|-1|1|0.82193|17.99|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|81.402712491364|0.625|0.25|0.40779|8|4|0.005013986332574|0.15168489749431|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2024-10-06 19:20:00|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|-134.19482602359|10|10.706833839341||0|0|-0.11924|116.58|0.12498|32|-0.00056102562161198|12|35.31|-0.01328|0.06518|0.050862222627355|0.13009071470455|154.04894478023|343.2573499537|168.03114218243|0.556|0.361|0.2471|36|14|0.00281603125|0.09201928125|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2024-10-06 19:20:02|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|-517.56614526919|24|41.101789317386||0|0|0.00156|428.14|0.03547|55|1.824136150782|85|43.35|0.16417|0.26709|0.30371666318416|0.57564489484311|512.62600072983|1127.2813665884|4989.9769050756|0.654|0.385|0.31375|26|13|0.005514852173913|0.094668060869565|628.33502197266|2024-03-10|-0.28302|2015-11-01|0.43167|2002-10-20
2024-10-06 19:20:03|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|169.08220680303|13|6.8978378065017|-0.0189|1|1|-0.01886|179.99|-0.15182|12|-0.088009592137565|44|33.46|0.00262|0.04419|0.018084739118742|0.069328059024957|120.53144474983|331.23142572199|1999.888949924|0.594|0.348|0.12902|69|32|0.0019056225764757|0.044118879793193|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2024-10-06 19:20:04|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|2.2158624034545|9|0.59806066942417||0|0|-0.11218|2.77|5.68489|63|5.6848890617496|63|47.84|0.24094|0.65827|1.0388151944258|1.2765773532755|4589.6450690236|3427.458220716|138.49999904632|0.474|0.368|0.52011|19|6|0.0098362268266085|0.17567780806979|102.55989837646|2021-03-07|-0.5122|2008-06-08|1.5|2008-11-30
2024-10-06 19:20:05|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|-114.21689528157|2|8.0364644326429|-0.0109|-1|1|-0.01093|93.39|0.5057|97|0.50570437784359|97|43.48|0.32732|0.46284|0.52709279680954|0.92797371224737|1080.1875720053|8953.298098381|3497.7526861826|0.563|0.354|0.38081|48|19|0.0055135009578544|0.1214422605364|115|2024-09-22|-0.40676|2008-01-20|0.73748|2020-09-20
2024-10-06 19:20:06|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|34.233504516115|10|3.2929308626993|0.2279|1|2|0.08083|42.39|-0.19605|16|-0.19605351136043|16|47.96|0.1392|0.26749|0.31300326822688|0.5695697822162|776.44835760057|2108.9171262487|501.06382031333|0.56|0.36|0.2745|25|11|0.0039205215231788|0.093202740066225|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2024-10-06 19:20:08|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-44.045024616843|26|2.9933246926409|0.0854|-1|1|0.0854|37.59|-0.08054|17|-0.080536962581064|17|36.33|0.06973|0.1698|0.23627597606723|0.32462866842271|246.70757324234|310.51537833676|386.72838600732|0.5|0.417|0.19589|12|5|0.0044613015184382|0.063308958785249|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2024-10-06 19:20:09|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|149.49392318353|5|20.049526215843|0.0917|1|1|0.09168|214.93|-0.17309|17|0.054585753825134|37|25.46|-0.10345|-0.01938|-0.25157736324673|-0.043704334859713|9.8523895027823|90.48487659|878.34082021606|0.538|0.154|0.39018|13|7|0.010078746268657|0.11822089552239|330|2023-07-16|-0.32793|2024-05-12|0.4066|2020-11-08
2024-10-06 19:20:10|WEEKLY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|302.59883986283|16|10.685386305488|0.4039|1|2|0.27446|334.75|-0.16603|27|-0.1330819054742|17|19.85|-0.24253|-0.13022|-0.083563994033172|0.14842101828783|13.34971764685|112.21266458936|1059.0002959075|0.615|0.385|0.44295|13|7|0.012444249084249|0.11988948717949|334.89999389648|2024-06-02|-0.2536|2023-11-12|0.41278|2020-03-29
2024-10-06 19:20:10|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|-44.124756666554|25|3.1869843564272||0|0|0.11623|39.16|-0.11415|63|-0.11415431891677|63|38.08|0.07437|0.15429|-0.036822291328224|0.081498093449039|49.945856393153|115.47832725639|154.90505848008|0.583|0.417|0.31668|12|5|0.003139604989605|0.10011051975052|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2024-10-06 19:20:11|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|-95.49414305211|25|7.6216011986134||0|0|0.058|76.34|-0.23316|22|-0.23315669302133|22|34.06|0.00369|0.13272|0.045322739332185|0.045009532765183|69.973096906873|64.045760229557|869.47606673852|0.412|0.353|0.33479|34|11|0.0047385448392555|0.10217236886633|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2024-10-06 19:20:13|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|45.83509441333|61|3.6864722850432|0.8476|1|1|0.84756|56.48|-0.19076|13|-0.19075586956363|13|44.82|0.22359|0.30625|0.34122319091905|0.61596231077158|412.40759382017|448.24863805014|385.00340319361|0.636|0.364|0.31808|11|6|0.0049777215189873|0.099108589511754|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2024-10-06 19:20:14|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|-57.173597890916|20|3.3467490357188||0|0|-0.09811|54.51|-0.22328|22|-0.22328274905076|22|39.5|-0.0331|0.03395|0.010097193815682|0.10622318360271|76.457746980723|129.15665732748|229.99998551381|0.8|0.4|0.26945|10|6|0.0036636714975845|0.088248309178744|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2024-10-06 19:20:14|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-52.152988009011|51|4.7163291547321||0|0|0.52934|40.42|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|218.48647658889|0.571|0.286|0.27084|14|5|0.0032515807560137|0.087442010309278|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2024-10-06 19:20:15|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|-428.21609241088|5|31.110365968016||0|0|-0.02177|343.05|0.18306|38|0.1830560692912|38|26.31|-0.12472|-0.04312|-0.083074156380786|0.14148113212012|14.540278219821|188.9674869285|1223.4307296438|0.75|0.438|0.26225|16|7|0.0079254117647059|0.085410470588235|459.76998901367|2024-07-21|-0.27531|2017-05-07|0.41479|2022-10-30
2024-10-06 19:20:16|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|37.984928723737|6|6.0300240130675|-0.0586|1|1|-0.05863|56.2|-0.2494|9|-0.24939923099734|9|26.96|0.08351|0.1718|0.31178333186724|0.45151439952875|437.17753479042|540.15500727623|902.08668685201|0.478|0.348|0.31828|23|9|0.006408896|0.109947136|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2024-10-06 19:20:17|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-26.747799453554|26|2.5975998432828||0|0|0.23806|18.82|-0.23968|14|-0.2396810192499|14|32.32|0.01435|0.2991|0.20306939472528|0.48474859508457|422.12087419429|592.99179336681|0.68126695727871|0.545|0.386|0.57008|44|14|0.02451595024188|0.17505921907395|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2024-10-06 19:20:18|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|-86.739257620631|49|5.4040550343194|0.111|-1|1|0.11095|79.73|-0.01731|39|-0.017313190818209|39|46.4|0.33379|0.43389|0.27824768483594|0.36010468801214|191.39909692921|201.29898080521|579.85456986861|0.5|0.4|0.28506|10|6|0.00512259765625|0.084089609375|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2024-10-06 19:20:19|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|68.093034853177|8|3.4106553032541|0.0704|1|1|0.07036|78.65|0.29992|114|0.29992412604837|114|35.62|-0.01591|0.0506|0.043754278527412|0.15228222618733|117.42289645181|171.89706077988|371.34088948365|0.462|0.308|0.20319|13|6|0.0047471489361702|0.072652510638298|79.589996337891|2024-09-29|-0.37768|2020-03-22|0.61442|2020-03-29
2024-10-06 19:20:20|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-75.976639039507|51|5.3226234899235||0|0|0.10579|63.14|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1555.172420678|0.5|0.324|0.29131|34|12|0.0047884048640916|0.10081856938484|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2024-10-06 19:20:21|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|152.6427712849|47|8.1164530958124|0.6458|1|2|0.61266|178.65|0.00168|48|0.0016761330781889|48|39.84|-0.01717|0.04377|0.028017168766983|0.079126942379984|111.43447347994|170.26303823672|1553.4782077955|0.56|0.36|0.22518|25|12|0.0037796737044146|0.070656948176584|180.69000244141|2024-09-29|-0.21393|2020-03-01|0.33239|2020-04-12
2024-10-06 19:20:23|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-109.85428802937|5|7.5593219639766||0|0|-0.02522|88.61|0.35768|42|0.35768144065884|42|34.86|0.02355|0.09809|0.15666709999453|0.22062474312761|180.43412631235|181.68787753587|478.19750311295|0.714|0.5|0.33511|14|9|0.0063112195121951|0.11483888211382|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2024-10-06 19:20:23|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|30.682557614545|43|2.3032345066339|0.2189|1|2|0.19276|35.89|-0.12485|20|-0.12485376204865|20|53.79|0.00212|0.11007|0.063948925743266|0.16010536560384|100.90925383089|174.11780763071|1453.0363957057|0.345|0.241|0.18427|29|7|0.0025471036204744|0.058779875156055|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2024-10-06 19:20:24|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|148.1136539595|43|11.939197153847|0.0407|1|1|0.04074|175|-0.04964|45|-0.049639626971524|45|34.84|0.11094|0.2136|0.071006218604643|0.23905982995485|27.197770962205|279.40182885108|1196.9904334463|0.622|0.378|0.29897|37|18|0.0047247933884298|0.10098664162284|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2024-10-06 19:20:25|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|-92.027474635856|5|4.3601467662925||0|0|-0.12586|86.5|0.05405|50|0.054054088001074|50|32.3|-0.10585|-0.05341|-0.10825701294947|0.044456211180915|31.244619420043|103.54459566354|365.75053444071|0.7|0.4|0.22025|10|6|0.0051930581039755|0.073676972477064|92.370002746582|2024-07-14|-0.16121|2022-05-22|0.30461|2020-05-24
2024-10-06 19:20:26|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|99.355521101994|39|4.9173256889837||0|0|0.24842|114.63|-0.02799|36|-0.12696704304318|38|52.82|0.06482|0.13454|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|6333.149219739|0.606|0.333|0.2386|33|19|0.0038042111173498|0.077702919708029|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2024-10-06 19:20:28|WEEKLY|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|160.8779947119|5|21.508351464358|0.2477|1|1|0.24769|227.08|-0.1375|11|-0.11446341124676|3|30.43|0.13449|0.25031|0.46095428256779|0.73038112618973|4398.3358001437|24097.892787314|55385.366783364|0.508|0.344|0.275|61|25|0.0071339516129032|0.095818177419355|407.35000610352|2021-02-14|-0.35135|1987-10-25|3.27573|2020-07-05
2024-10-06 19:20:29|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-38.196982507728|23|3.3184807592351||0|0|-0.01804|29.34|-0.53621|19|-0.53620856166881|19|38.17|0.17232|0.37537|-0.34791536484193|-0.4358002362222|5.006155512564|30.82394719|176.74698480935|0.667|0.333|0.37545|6|4|0.0071258167330677|0.14988051792829|145.41999816895|2021-09-26|-0.43919|2024-05-05|0.43957|2022-11-13
2024-10-06 19:20:30|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|-44.808524274112|7|4.8189662544899||0|0|-0.0541|35.07|-0.19559|20|-0.19558565564911|20|36.85|0.01152|0.18005|0.19139618831842|0.29189040440369|67.482687179623|421.5849668105|229.9672111136|0.522|0.391|0.38543|46|12|0.0045401881246326|0.12850475014697|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2024-10-06 19:20:31|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|112.49194405971|35|24.889089061923|1.7311|1|1|1.73108|176.51|-0.3312|4|3.5821300260034|29|34.33|0.26066|0.46321|0.50788287577689|0.94738115900574|913.42771406496|5746.6106447404|1690.708827599|0.59|0.359|0.3193|39|14|0.0080144646758922|0.12252124544792|333|2000-03-12|-0.47872|2000-04-16|1.75199|2000-06-11
2024-10-06 19:20:32|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|-59.425800264062|5|6.2502285712934||0|0|-0.18028|43.34|0.49969|41|0.49969370248571|41|50.83|0.27206|0.46126|0.33510821182924|0.10176907500528|190.18646771192|105.55418096|309.57142966134|0.5|0.333|0.44452|6|2|0.010368446601942|0.16969080906149|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2024-10-06 19:20:33|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|-52.892869780995|76|4.1355033489768|0.3894|-1|1|0.38939|44.66|-0.16886|24|-0.16886364329945|24|44.18|0.12362|0.22421|0.020450252130414|0.30406634634042|20.445283836424|379.52033217905|470.10526155171|0.5|0.214|0.2648|28|11|0.0036578658536585|0.092657111280488|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2024-10-06 19:20:34|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|84.02136103492|12|5.3635105516067|-0.0822|1|1|-0.08218|94.26|-0.16612|5|1.0245097171931|94|38.6|0.04799|0.13172|0.19160890331918|0.25737714994089|2476.4390105032|1911.1174582441|4935.0787321199|0.628|0.419|0.29352|43|22|0.0048963076002394|0.096737486535009|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2024-10-06 19:20:35|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|-12.722076178924|19|1.0228835251133||0|0|-0.02554|10.84|-0.12458|43|-0.12457684128672|43|73.75|0.60207|1.01972|1.339929688597|1.339929688597|333.04828648|333.04828648|51.643641118584|0.5|0.5|0.35465|4|0|0.0018092332268371|0.12857022364217|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2024-10-06 19:20:36|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|174.22935709665|42|11.177192122615|0.0091|1|2|-0.01587|190.32|-0.07042|50|1.5985605388088|85|47.53|0.33631|0.43857|0.60581300885374|1.0669793595111|1058.6612061304|1076.2559631024|1368.2243667287|0.6|0.333|0.23389|15|5|0.0050227718832891|0.076577519893899|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2024-10-06 19:20:37|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|31.844749966144|6|5.2465744379522||0|0|-0.04884|41.68|-0.48391|11|-0.37333210548061|14|39.2|0.13964|0.28444|0.33819282891371|0.56120201784698|2642.0177878718|11918.656285363|4168.0000305176|0.627|0.39|0.32811|59|26|0.0048351380500431|0.10968543140638|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2024-10-06 19:20:39|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|70.451840128286|66|5.6578758560083|0.2321|1|1|0.23206|83.09|-0.11159|29|0.004386237817986|38|27.41|-0.1036|-0.0341|-0.12606434038954|-0.079063786285648|22.506426742784|56.051777278557|490.20644600538|0.588|0.353|0.28387|17|8|0.0049920150659134|0.091444482109228|101.58000183105|2018-11-11|-0.26357|2016-02-07|0.30684|2016-11-13
2024-10-06 19:20:40|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-74.822539609948|26|6.1163479589526|0.3713|-1|1|0.37126|62.78|-0.20483|7|-0.20482600368887|7|35.8|0.06701|0.17065|0.18485776437887|0.35145382544607|1009.0767915508|10554.689942436|21648.276064058|0.656|0.422|0.27243|64|32|0.0043449179620035|0.0851753626943|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2024-10-06 19:20:41|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|52.918414201986|22|4.1760645002402|0.4057|1|2|0.37149|59.18|-0.22173|14|-0.22172997101577|14|36.28|-0.16585|0.09051|-0.028291183306466|0.14727866065117|-73.208687860776|208.17775912729|1426.024070969|0.621|0.448|0.30971|29|11|0.0059595992544268|0.11062541472507|65.532699584961|2024-09-01|-0.52863|2012-08-05|1.25263|2006-12-10
2024-10-06 19:20:42|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|33.712938219962|2|4.9890702861358|-0.0661|1|1|-0.06608|47.63|-0.30803|23|0.49903888255917|29|21|-0.3067|-0.18606|0.095505619728944|0.49903888255917|103.72907088|149.904|652.46575100871|0.4|0.2|0.55229|5|3|0.026396509433962|0.15364358490566|62.209999084473|2024-03-10|-0.26545|2024-04-21|1.04603|2022-10-09
2024-10-06 19:20:42|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|60.184080299943|32|3.0338010933747|0.1392|1|1|0.13921|68.25|-0.20307|24|0.86880276447615|106|33.41|-0.03783|0.0295|-0.027018997791686|0.063198740388327|40.118114516117|120.6389251488|310.93392996703|0.556|0.333|0.24168|27|13|0.0028689603429796|0.077352154340836|69.5|2024-09-08|-0.22812|2020-03-15|0.4137|2020-03-29
2024-10-06 19:20:44|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|8.218268482211|7|1.974917450103|0.2893|1|2|0.00271|11.11|-0.2389|15|0.081487711298944|32|33.55|-0.17139|0.11199|0.14543063638488|0.24151217871473|118.11073085799|155.18424761266|51.198153299845|0.455|0.364|0.41395|11|2|0.0042864|0.14963229333333|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.55209|2024-09-15
2024-10-06 19:20:45|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|12.644964597881|10|1.3534744286435|-0.1881|1|1|-0.18812|13.94|-0.21859|16|0.1878604828688|33|36.86|-0.59761|-0.39308|0.033293233636557|0.21558203537393|0.0019238857555058|0.24220128105287|139.39999580383|0.714|0.429|0.55049|35|20|0.016307544264819|0.17774762124711|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2024-10-06 19:20:46|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|-49.524223313105|17|6.0564076057313||0|0|0.4955|30.25|-0.11987|15|-0.11986942936798|15|56.75|0.73279|1.20212|1.0612924080939|1.9268448500112|244.28422768376|2627.4161601556|3025|0.375|0.25|0.48065|16|3|0.023092023809524|0.20379523809524|99.619903564453|2024-03-17|-0.4375|2007-11-11|11.7|2007-01-28
2024-10-06 19:20:47|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|80.773597225631|45|3.9346693067486|0.082|1|2|0.07139|91.25|-0.11479|10|0.16722582980034|43|35.41|-0.00091|0.06282|0.029143413463969|0.099398172028076|131.44165551768|321.58331853429|2027.7777777778|0.692|0.385|0.21014|39|16|0.0031013333333333|0.060508119298246|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2024-10-06 19:20:48|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|341.00655318173|49|29.424193427346|1.1144|1|2|1.00633|414.99|-0.27216|12|0.48310445035274|54|29.2|-0.00117|0.10788|0.1648048032772|0.49191038864451|99.220506146046|427.57116664338|1356.6197717043|0.533|0.333|0.27355|15|6|0.0072112757201646|0.085811090534979|433.85998535156|2024-09-29|-0.17768|2021-02-21|0.37323|2020-03-29
2024-10-06 19:20:49|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|41.389055262763|16|2.5468046922436|0.0563|1|1|0.05633|44.63|0.01012|21|0.010124341255736|21|36.77|0.04159|0.10156|0.10856801231149|0.19578202381487|131.9391360634|155.78517240315|340.68702113357|0.308|0.231|0.16455|13|4|0.0033343407707911|0.059125354969574|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2024-10-06 19:20:50|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|-14.823474658362|24|1.4171464201912|0.4088|-1|1|0.40884|10.57|-0.07501|23|-0.075012973029616|23|28.25|-0.22956|-0.00683|-0.090946333348704|-0.13893116484268|24.841759424717|26.278224318016|37.548844895423|0.75|0.5|0.28788|12|7|0.00062303867403315|0.09832908839779|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2024-10-06 19:20:51|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|139.68344188053|100|6.7764669170433|0.7274|1|2|0.68119|161.63|0.03338|48|0.71305540358162|88|34.36|0.05375|0.09778|0.15125204479835|0.364677370143|151.53253345651|174.0982878|710.46155992445|0.364|0.182|0.1894|11|3|0.0047892033542977|0.057169454926625|162.83999633789|2024-09-29|-0.11708|2022-01-23|0.25318|2020-04-05
2024-10-06 19:20:52|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|154.76442393585|43|7.7881401156289|0.2282|1|1|0.22816|172.25|-0.17882|52|-0.1788211621788|52|32.8|-0.01944|0.07971|0.064518184922044|0.20393225088463|130.81552254524|2400.5149407007|71770.834937537|0.61|0.39|0.20857|59|20|0.0051866262013151|0.073460111279717|186.0299987793|2024-08-04|-0.425|1986-11-16|0.56522|1986-11-23
2024-10-06 19:20:53|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|23.010971456568|6|1.8807198327719||0|0|0.01828|28.97|-0.18439|25|0.12582161507841|48|38.38|0.0265|0.17916|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|538.47581221408|0.533|0.311|0.33584|45|20|0.0048041281755196|0.11494966512702|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2024-10-06 19:20:55|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
2024-10-06 19:20:56|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|-47.65985034483|17|2.7176816721523|-0.0329|-1|1|-0.03291|41.43|-0.16877|18|-0.16876933422444|18|25.58|-0.20661|-0.10307|-0.11737884673625|-0.02244318822946|36.281806757223|76.941818011693|135.83606657435|0.5|0.333|0.28978|12|3|0.0032542414860681|0.097361764705882|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2024-10-06 19:20:56|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-57.490238764493|62|5.6750795373016|0.5738|-1|1|0.5738|38.32|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|177.48957584065|0.639|0.333|0.25397|36|19|0.002297202680067|0.08493135678392|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2024-10-06 19:20:57|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|-103.44001111959|51|5.7552951118805|-0.0288|-1|1|-0.02883|99.93|-0.14731|37|-0.14730933078069|37|49.75|0.1063|0.20207|0.032114602461027|0.14967907045186|93.617005044932|162.96722078779|713.78571646554|0.563|0.313|0.24812|16|8|0.0036799527186761|0.076313250591017|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2024-10-06 19:20:58|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-62.656999161951|17|4.6558758692149||0|0|0.03187|54.08|4.23986|112|4.239856712143|112|53.75|0.36505|0.48057|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|450.66668192546|0.417|0.25|0.38359|12|4|0.0057906656580938|0.112672602118|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2024-10-06 19:21:00|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-197.67738506627|24|12.217726214382||0|0|-0.10466|191.78|0.10622|23|0.10621892385384|23|32.52|-0.00384|0.05136|0.033478479346268|0.12416364041915|128.46988537065|532.76105838088|6068.9871382988|0.667|0.396|0.1844|48|22|0.0036349810606061|0.062345505050505|218.38000488281|2024-03-10|-0.20155|2020-03-22|0.28562|2009-03-22
2024-10-06 19:21:01|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
2024-10-06 19:21:02|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
2024-10-06 19:21:02|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|30.768190186142|3|3.8416575012127||0|0|-0.00763|42.9|-0.5068|7|-0.10361069706157|33|26|-0.04779|0.04954|-0.070507904233216|0.074921710790242|54.984017237618|111.48421986541|103.05068562378|0.571|0.429|0.36555|7|2|0.00460125|0.13812298913043|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2024-10-06 19:21:03|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|-102.8479425178|35|5.4768143251863||0|0|0.10429|86.32|-0.15301|11|-0.1530145563324|11|35.25|0.16813|0.26538|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|1716.1033020735|0.575|0.45|0.25522|40|18|0.0049137534626039|0.087361897506925|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2024-10-06 19:21:05|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|-161.23698566688|18|12.270272838895|-0.2067|-1|1|-0.20671|160.01|-0.01515|25|-0.01514963434012|25|32.71|0.04765|0.23224|0.087969478959575|0.1599785422919|128.35031818801|220.37229301031|1021.7751983777|0.643|0.393|0.32301|28|14|0.0078726473740622|0.10975339764202|203.13999938965|2021-11-14|-0.67021|2008-11-23|2.26667|2016-05-29
2024-10-06 19:21:06|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-20.395952456209|62|2.4438510271979||0|0|0.43495|13.42|2.39184|92|2.3918417820153|92|43.56|0.24967|0.31732|0.34466491299737|0.55699031760557|461.60088514962|607.53757833768|72.073036903507|0.563|0.375|0.29175|16|8|0.0022595910290237|0.098523786279683|77.889999389648|2022-01-02|-0.46615|2024-07-28|0.38246|2020-04-12
2024-10-06 19:21:07|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|106.9689070017|67|8.2610020431117||0|0|0.33653|129.71|-0.27195|14|-0.13371917478773|8|30.31|-0.09466|-0.00137|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1757.5881395998|0.569|0.353|0.24925|51|20|0.0035332816377171|0.080594050868486|136.92999267578|2024-08-04|-0.65288|2012-09-09|0.33849|2001-09-30
2024-10-06 19:21:08|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|-33.416848927512|26|3.3172597759403|0.0972|-1|1|0.09718|23.41|-0.48887|33|-0.48886770286736|33|36.33|-0.08414|0.0597|-0.20665087709804|-0.48886770286736|54.97560941|51.113|113.53054750061|0.333|0.167|0.49449|6|3|0.0066829218106996|0.17013111111111|138.5218963623|2021-07-04|-0.262|2020-03-15|0.38743|2021-07-04
2024-10-06 19:21:09|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
2024-10-06 19:21:10|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|22.664194218628|15|2.6701877006647|0.233|1|1|0.23299|28.63|-0.33084|34|-0.3308357693711|34|26.31|-0.17248|-0.08559|-0.29055393853947|-0.29649680270205|1.9685259975172|16.431484084713|133.47318481327|0.692|0.385|0.41771|13|8|0.0045997752808989|0.12940261235955|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2024-10-06 19:21:11|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|-5.6676409652782|24|0.75474302846138||0|0|0.15263|3.22|0.1059|17|0.10589525152829|17|39.36|0.14628|0.27798|0.24945337830782|0.53940226327231|76.369278538307|387.79165514515|45.034964834427|0.643|0.429|0.49631|14|6|0.005269094076655|0.17056594076655|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2024-10-06 19:21:12|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-15.572723745163|5|1.725907921412|-0.0884|-1|1|-0.08844|10.83|-0.29292|15|-0.29291894994897|15|26.58|-0.23647|-0.0102|-0.075188331591172|-0.036585887613332|24.689039623226|39.153854118908|47.92035283586|0.667|0.5|0.52146|12|5|0.0060945820433437|0.17843808049536|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.54829|2021-10-31
2024-10-06 19:21:12|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-113.75046920062|18|10.059206642313||0|0|0.41079|83.32|-0.28679|9|0.20750263941275|48|29.79|0.04326|0.16801|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|520.74999809265|0.571|0.357|0.22843|14|5|0.0061098156682028|0.086228548387097|194.97999572754|2024-04-07|-0.35254|2020-03-22|0.40853|2020-04-12
2024-10-06 19:21:13|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|63.772170490113|65|5.0309437294514|1.4691|1|2|1.39225|79.59|-0.20468|7|-0.2046750008308|7|44.18|0.10485|0.21072|0.19070611670033|0.30794358664403|154.57040558572|184.23390694254|493.42839726538|0.364|0.273|0.27804|11|3|0.0046639272727273|0.086790381818182|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2024-10-06 19:21:15|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|-44.746221855266|9|2.9055770318318||0|0|-0.05785|36.57|-0.20242|25|-0.20242170689593|25|33.25|-0.01622|0.05603|-0.07016777065122|-0.079214288320245|51.074563534626|59.747447663529|140.65384498009|0.583|0.417|0.23758|12|4|0.0025681572481572|0.07900601965602|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2024-10-06 19:21:16|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
2024-10-06 19:21:16|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|12.797897308522|17|1.6165200485557|-0.0689|1|2|-0.11405|15.07|-0.08829|19|-0.22123291813075|6|40.29|-0.02967|0.06079|0.05372784211759|0.10777976739379|99.474968499177|207.29173937617|1215.3225466873|0.644|0.4|0.2664|45|22|0.0032494368507381|0.091947331875342|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2024-10-06 19:21:17|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|-147.3799225032|35|7.762020829533|0.2602|-1|1|0.26023|127.13|0.25663|27|0.25662877527819|27|29.65|-0.06803|0.0112|-0.044646213268951|0.17174138742083|25.305956225291|230.64036772444|897.8107247413|0.75|0.35|0.26674|20|10|0.0050661881977671|0.083679792663477|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2024-10-06 19:21:18|WEEKLY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|58.081648411247|42|1.5061173234076||0|0|0.2591|62.59|0.05638|30|-0.1676053181961|4|27.96|-0.05207|0.02962|-0.024054985118234|-0.078243307241169|66.986842826618|54.525711974191|622.16697357725|0.44|0.28|0.22789|25|7|0.0037581756756757|0.07365072972973|92.51000213623|2020-08-09|-0.23236|2015-08-16|0.2471|2010-11-21
2024-10-06 19:21:20|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-83.201019542811|60|5.8302599015619||0|0|0.36551|66.59|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|2895.217292106|0.595|0.381|0.2537|42|16|0.0035715352910871|0.084212055641422|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2024-10-06 19:21:21|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|94.034884020441|1|5.7625351295611||0|0|0|112.56|0.96789|186|0.96789234722531|186|29.98|-0.04003|0.04575|0.010894085736774|0.037214210979207|67.629545649757|121.45214167994|377.59141085256|0.596|0.404|0.20586|47|19|0.0030766784953868|0.073236160397445|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2024-10-06 19:21:22|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
2024-10-06 19:21:23|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|41.72481316587|2|3.693395077319||0|0|-0.02116|51.82|0.25405|70|-0.23835585975244|16|36.2|-0.03378|0.03291|0.021041542948679|0.088552690978986|41.568552292888|172.15253868186|2303.1110975477|0.622|0.4|0.24015|45|22|0.0031482883435583|0.073420699386503|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.24464|1994-05-22
2024-10-06 19:21:24|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|133.82187446326|134|7.038877281149||0|0|0.65778|144.26|-0.20011|23|0.4805772214098|61|44|0.02037|0.18295|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|3278.6361677292|0.588|0.353|0.20233|17|7|0.0052513734392735|0.074270056753689|154.92999267578|2024-09-22|-0.31117|2020-03-15|0.24864|2018-11-04
2024-10-06 19:21:26|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|-114.58502593919|24|5.9533424883579||0|0|0.07113|98.2|0.34229|62|0.34229057991128|62|37.57|0.09168|0.20463|0.20083474765447|0.37727981797547|239.23422566388|288.52532994509|460.81651529455|0.643|0.357|0.22906|14|7|0.0042450091074681|0.071128233151184|134.66999816895|2024-04-07|-0.31101|2015-08-09|0.3263|2019-02-17
2024-10-06 19:21:26|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|-16.051853447357|26|2.0856177903542|0.6021|-1|1|0.60212|10.5|0.02984|16|0.029840913424633|16|35.66|0.29587|0.47003|0.43685789331232|0.7790606623264|795.56984615623|10669.359162295|80.64515845496|0.688|0.438|0.46087|32|13|0.0052968782161235|0.14143176672384|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2024-10-06 19:21:27|WEEKLY|01133|16954|/equities/perficient|R2000GROWTH|73.166711772179|22|0.84776370899683|0.284|1|2|0.03207|75.96|-0.29669|7|-0.175529585207|9|41.61|0.18551|0.29291|0.35499072993121|0.50667872976416|1326.0678750523|1764.0136911377|779.0769136869|0.645|0.419|0.32427|31|15|0.0055449885583524|0.11311624713959|153.2799987793|2021-11-07|-0.43243|2001-04-01|1.08889|2002-12-22
2024-10-06 19:21:28|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|395.38677644403|9|27.935893674755|0.0434|1|1|0.04344|486.93|-0.08576|11|-0.08576100960861|11|27.93|0.01449|0.12926|0.2130997777021|0.35379541802522|261.43014722393|504.06023972066|2665.188727288|0.6|0.467|0.23053|15|6|0.0090242154566745|0.075227166276347|548.46997070312|2024-03-10|-0.19283|2023-10-29|0.20506|2024-02-18
2024-10-06 19:21:29|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|33.522001602448|38|1.6651661070861|0.2297|1|2|0.19292|38.77|-0.07844|36|0.070226654696371|58|42.86|0.01992|0.09026|0.11333494783204|0.18513492197156|199.82373539439|255.05748215075|1028.3819802099|0.524|0.381|0.20693|21|8|0.0038524226254002|0.073387641408751|39.505001068115|2024-10-06|-0.3125|2008-10-12|0.28788|2006-11-19
2024-10-06 19:21:31|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|141.56678626375|103|5.0694050873768|0.418|1|1|0.41799|160.42|-0.18441|3|0.15413427751421|114|29.59|-0.00873|0.0486|0.040226808204419|0.12855347613591|242.45770015773|1853.1438471813|39126.829162983|0.64|0.387|0.13994|75|32|0.0032650538560965|0.048609323567428|160.4700012207|2024-10-06|-0.21152|2020-04-26|0.25352|1985-02-03
2024-10-06 19:21:32|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|16.892610686912|45|2.638244897096|0.7127|1|2|0.60738|22.23|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.026907233488475|0.576|0.364|0.55316|33|12|0.01252479516454|0.21007654130289|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2024-10-06 19:21:33|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|-64.887251615203|9|3.7049168744606|0.1354|-1|1|0.1354|52.87|-0.01514|43|0.58593277947337|53|39.67|0.08467|0.13784|0.15824932622643|0.42968616853891|184.93269844318|320.02300895097|313.21090971834|0.667|0.333|0.25746|12|8|0.0037410537190083|0.080203946280992|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2024-10-06 19:21:34|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|94.135107766187|35|5.2315258494355||0|0|0.04282|103.74|-0.10325|20|0.05733983714699|60|38.66|-0.04512|0.03238|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|6524.5280305644|0.695|0.39|0.20866|59|33|0.0029745269978402|0.061532833693305|108.38999938965|2024-08-04|-0.70673|1989-10-08|0.26316|1987-12-20
2024-10-06 19:21:35|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-5.1146918059801|57|0.79084176091176||0|0|0.88522|2.68|-0.00128|32|-0.0012840311915815|32|34.5|0.24138|0.42399|0.60675321120839|0.60675321120839|246.40094549905|246.40094549905|15.314286095755|0.5|0.5|0.38768|6|1|-0.0015488212927757|0.14437216730038|139|2021-02-21|-0.47291|2024-05-12|0.30932|2019-12-22
2024-10-06 19:21:36|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-9.1088122953376|186|1.2929374254214|0.9652|-1|1|0.9652|4.97|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|19.644268537808|0.5|0.375|0.28505|16|6|-0.00016748549323017|0.10622034816248|188.13999938965|2020-12-27|-0.33591|2024-08-11|0.42023|2019-03-24
2024-10-06 19:21:37|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|451.51125366685|67|27.565745385202|0.6107|1|2|0.55427|483.55|1.14286|149|1.1428571715139|149|34.27|0.0153|0.08624|0.23714754568526|0.4002969659737|264.67393161113|319.3166690467|1298.1207725986|0.4|0.267|0.17818|15|4|0.0052088965517241|0.057936344827586|552.29998779297|2024-09-22|-0.12519|2018-02-04|0.24956|2020-04-12
2024-10-06 19:21:38|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|92.072117457852|35|5.1006191231513||0|0|0.10831|98.95|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|447.33269979239|0.641|0.436|0.27692|39|15|0.0042113238434164|0.093262882562277|109.08499908447|2024-09-22|-0.6|2009-03-08|1.41667|2009-03-22
2024-10-06 19:21:39|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|-14.504356477814|17|1.0725311568579|0.2071|-1|1|0.20712|12.02|0.09168|29|0.09168040071729|29|38.25|0.21316|0.28561|0.2695676050321|0.2695676050321|172.3969044786|172.3969044786|57.37470176625|0.5|0.5|0.28413|8|4|0.0010319875776398|0.10373158385093|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2024-10-06 19:21:40|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|-3.9967436298729|20|0.47041335196334||0|0|0.13355|2.66|-0.13233|17|-0.13232738656227|17|29.4|0.18515|0.40469|0.35546376408182|0.54308250212932|56.276366337519|134.83567658797|25.503355781406|0.6|0.5|0.48419|10|5|0.0077507667731629|0.17543811501597|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2024-10-06 19:21:41|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|1.0632167854902|7|0.26215950206912||0|0|-0.27536|1.5|-0.27495|34|-0.27495383413773|34|63.71|-0.02624|0.15951|-0.60181625559118|-0.60181625559118|5.1710566|5.1710566|0.0020833333333333|0.286|0.286|0.83136|7|1|0.23816396017699|0.32119404867257|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2024-10-06 19:21:42|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|-38.058726442992|48|3.2414013481854||0|0|0.06573|33.83|0.56618|111|-0.3275569662774|8|28.08|-0.17462|-0.03918|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|197.72063485835|0.5|0.25|0.38099|12|4|0.006326171875|0.13426236979167|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2024-10-06 19:21:43|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
2024-10-06 19:21:44|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|31.928328356278|11|4.9971950260381||0|0|0.19099|42.84|-0.16957|11|-0.16956719515606|11|30.76|-0.0119|0.09046|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|375.78948759746|0.765|0.471|0.35236|17|8|0.0060668855534709|0.12330069418386|158.24989318848|2021-12-12|-0.30701|2023-03-26|0.42706|2022-11-13
2024-10-06 19:21:44|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-151.18849075616|9|13.047232979393||0|0|-0.10723|123.81|-0.29858|20|-0.29858235491683|20|33.61|0.0321|0.17504|0.17332667476032|0.40962272356676|119.70207637337|1091.0416608328|819.93373795228|0.643|0.393|0.34964|28|10|0.0056779978925184|0.10945830347734|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2024-10-06 19:21:46|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|-25.324751825153|25|2.9729173882205||0|0|0.50153|16.3|-0.16132|14|-0.1613234327969|14|19.5|-0.33022|-0.26634|-0.10647747009832|-0.10811704068053|44.737697155375|56.019439114091|102.25846716533|0.5|0.333|0.35325|12|5|0.0033216279069767|0.12116775193798|68.319999694824|2021-11-07|-0.3118|2024-09-22|0.34785|2022-08-07
2024-10-06 19:21:47|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.027891992847294|6|0.55589224334081|0.1635|1|2|-0.27692|0.94|-0.41822|15|-0.41822427999465|15|50|0.88656|1.20631|-0.41822427999465|-0.41822427999465|58.178|58.178|7.2196617862275|0.2|0.2|0.84179|5|1|0.012419725490196|0.37066898039216|239.25999450684|2021-11-28|-0.64103|2024-04-07|1.71429|2024-04-14
2024-10-06 19:21:47|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|186.78320585498|155|11.695596420737|1.2164|1|1|1.21638|221.86|-0.1789|18|0.52707405425782|55|28.89|-0.01352|0.02528|0.01854742679241|0.088334477312754|119.02020760654|750.20734238413|10929.064223506|0.587|0.373|0.16432|75|37|0.0029200172339509|0.055633968117191|226.30999755859|2024-09-29|-0.21551|2020-03-22|0.25483|2020-03-29
2024-10-06 19:21:49|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|208.01994699706|13|17.718100555256|-0.0419|1|2|-0.06517|231.82|-0.07848|39|-0.07847830989108|39|43.15|0.16205|0.23275|0.29978282415854|0.49056290623999|1117.8341082465|2817.0271201511|1444.3614850082|0.667|0.444|0.29578|27|12|0.0047981903143585|0.091161724723874|277.13000488281|2024-08-04|-0.46429|2008-10-26|0.71616|2009-03-22
2024-10-06 19:21:50|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|-33.251854059688|24|2.895068207579||0|0|0.22892|24.96|0.36194|20|0.36193520585923|20|29.1|-0.3328|0.07405|0.32892791336782|0.29075017644595|325.73335380315|219.84649024267|147.95493682742|0.5|0.4|0.41254|10|2|0.007091178343949|0.14210140127389|108.46499633789|2021-08-01|-0.24455|2020-05-31|1.30371|2020-12-20
2024-10-06 19:21:51|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
2024-10-06 19:21:52|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
2024-10-06 19:21:53|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|41.003980104324|88|2.6249772892407||0|0|0.33091|49.35|0.47233|62|0.47233120987898|62|41|-0.01942|0.13205|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|3576.0868583074|0.541|0.378|0.30209|37|17|0.004820349127182|0.096943335411471|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2024-10-06 19:21:54|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|28.437376601094|31|1.5083789216475|0.142|1|2|0.08505|32.15|-0.17478|12|-0.17477590027131|12|31.73|-0.15356|-0.03633|-0.12234049150096|-0.042470844983299|16.77790409229|61.857482577227|138.39863176676|0.667|0.4|0.27087|15|6|0.0022064031620553|0.080695039525692|34.979999542236|2023-02-12|-0.25545|2020-03-15|0.23545|2021-03-14
2024-10-06 19:21:54|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|-39.967896735829|9|2.1446823688809|-0.03|-1|1|-0.02999|33.66|0.20368|25|0.20368326940495|25|38.8|0.00691|0.09171|0.074783563040184|0.13873130946601|137.67046662562|219.51760603623|333.59761485017|0.4|0.35|0.23537|20|7|0.0031425637755102|0.079077576530612|43.599998474121|2021-06-27|-0.39442|2020-03-22|0.375|2020-04-12
2024-10-06 19:21:56|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|43.071851162934|48|2.5835490528664|1.0493|1|2|0.98812|51.89|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1741.2751361586|0.543|0.4|0.32878|35|13|0.0039764355152301|0.089506001296176|52.099998474121|2024-10-06|-0.35006|2000-04-30|0.44818|2001-07-01
2024-10-06 19:21:57|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|-24.868645856154|14|1.8160421135862||0|0|-0.15357|22.16|0.35563|48|0.35563207994178|48|37.55|0.15694|0.2692|0.37901901228301|0.44301793543255|12767.856502473|3471.5027711024|2518.1818144873|0.571|0.405|0.33442|42|16|0.0047139308176101|0.1037145408805|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2024-10-06 19:21:58|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-32.103570942077|62|2.1678660663201||0|0|0.39738|29.95|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|329.84582615189|0.636|0.409|0.2223|22|7|0.0028363383545771|0.077315075318656|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2024-10-06 19:21:59|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|82.756127584054|47|6.3513428290869||0|0|0.28959|95.43|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|492.66905612046|0.455|0.273|0.25272|11|4|0.0058838227146814|0.080454349030471|101.38500213623|2024-07-14|-0.19829|2019-11-10|0.20647|2020-04-12
2024-10-06 19:22:00|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-33.108430300673|31|2.9988220012573||0|0|0.1294|25.23|-0.12024|12|-0.12024304389837|12|30.63|-0.06943|0.07904|-0.35557008288725|0.0090891955511813|6.6415713589699|100.15363792|93.548387781172|0.5|0.25|0.41675|8|3|0.0062166181818182|0.14920163636364|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2024-10-06 19:22:01|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|141.18291252494|89|9.6590303790563|1.249|1|1|1.249|173.6|-0.25592|11|0.35174014812355|57|44|0.14334|0.21741|0.33708684812508|0.63359113965216|192.65547221556|258.91768656|927.35049396969|0.429|0.286|0.24192|7|3|0.0068281060606061|0.07472|175|2024-10-06|-0.24425|2020-03-22|0.263|2020-03-29
2024-10-06 19:22:02|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|92.883287416101|13|7.6652255297673||0|0|-0.07324|105.53|-0.24955|10|-0.2495490360007|10|34.77|0.03011|0.1248|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|1055.299987793|0.605|0.372|0.37622|43|22|0.0048739416058394|0.11276278035833|126.37999725342|2023-08-06|-0.46114|2000-10-15|0.54486|1998-10-25
2024-10-06 19:22:03|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-1.1247685563043|81|0.16942773700736||0|0|0.85033|0.69|-0.37279|19|-0.37278908934287|19|24.4|-0.22586|0.04727|0.21560792668641|0.041782635341744|177.65341506224|92.96796555685|1.9686162985311|0.5|0.4|0.40883|10|4|-8.8672839506176E-5|0.15681290123457|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2024-10-06 19:22:04|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|11.230395839921|34|1.5604777075699|0.1816|1|1|0.18156|12.3|0.69182|82|2.8388575439186|25|39.62|0.26955|0.43211|0.49575665068427|0.79439177663188|335.19291700328|488.64727577599|64.736843109131|0.615|0.385|0.42152|13|7|0.0052546715328467|0.1383001459854|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2024-10-06 19:22:05|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-50.36624281732|25|3.6487066699072||0|0|-0.00401|45.08|-0.1299|36|-0.12990386851848|36|32.8|0.14418|0.23178|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|3389.4737125151|0.671|0.386|0.32457|70|32|0.0049120646551724|0.11016785775862|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2024-10-06 19:22:07|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|60.124692121515|19|5.2568504696815|1.3003|1|2|0.31281|72.27|-1.26357|6|0.084262120549874|36|30.44|-0.12982|0.09236|-0.09861825940343|-0.029481566468851|0.071798433033793|4.1191831467983|21.899998982747|0.579|0.404|0.46128|57|21|0.0073789446662864|0.16162333713634|770|1992-01-05|-0.69231|2002-09-15|1.50227|2024-06-02
2024-10-06 19:22:08|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|116.89033968895|22|18.413396597953|0.5864|1|2|0.45668|179.39|-0.24457|28|-0.2769456153813|12|21.18|-0.09118|0.00037|-0.059093665573563|0.40053281641664|6.4948118353591|192.95958871596|993.8504541392|0.727|0.364|0.43311|11|6|0.013989842519685|0.15014602362205|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2024-10-06 19:22:08|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|-27.323348109972|19|2.5104878528804|-0.1728|-1|1|-0.17283|22.19|-0.16283|23|-0.16283186916196|23|31.75|0.04862|0.10938|-0.071512205176744|-0.15110985144026|71.341894923051|61.11806500844|92.458335558574|0.5|0.375|0.38809|8|5|0.0031266911764706|0.12523415441176|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2024-10-06 19:22:09|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-123.1815437003|53|8.5854932919884|-0.1035|-1|1|-0.1035|118.67|-0.12384|17|-0.12383898657969|17|34.47|0.08601|0.17489|0.23833419938835|0.44297956397085|254.46826746537|2376.2404577583|4284.1154868619|0.603|0.397|0.26661|58|23|0.0040754705021941|0.085208103364212|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2024-10-06 19:22:10|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|74.240932188091|6|3.3822975142326||0|0|-0.01423|82.41|-0.09862|11|-0.098620218529741|11|38.85|0.00856|0.0615|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|964.98833759043|0.556|0.407|0.22063|27|12|0.0032912713472486|0.072767163187856|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2024-10-06 19:22:12|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|94.728071940541|62|8.9477949875907|0.5436|1|2|0.47807|110.22|-0.32169|13|-0.080058756163662|39|39.6|-0.01161|0.10399|0.023189594241052|0.17451469481101|71.452809512944|228.85403701315|506.75862630208|0.733|0.467|0.29833|15|8|0.004665251908397|0.098771114503817|118.76499938965|2024-07-14|-0.37988|2018-02-11|0.30512|2020-04-12
2024-10-06 19:22:13|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|-23.002774832251|19|1.65342477878|0.0485|-1|1|0.0485|18.05|-0.27678|20|-0.27678232388802|20|33.5|-0.08508|-0.02218|-0.062546540416138|-0.12330166862834|49.57910963998|45.836618274448|45.696200600153|0.75|0.5|0.40129|8|7|0.00044251748251748|0.12199975524476|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2024-10-06 19:22:14|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|95.172887541307|45|6.0964682407818|0.3789|1|2|0.35418|111.49|-0.25293|5|0.074395017142124|50|32.36|-0.01498|0.05693|0.077748338533179|0.098552568833852|222.12333026651|222.89900204748|888.36650334139|0.422|0.311|0.18994|45|13|0.0026407933333333|0.065514633333333|115.91000366211|2024-10-06|-0.29068|2020-03-22|0.33937|2000-08-06
2024-10-06 19:22:15|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|-60.763015760804|22|3.7319606524775||0|0|-0.11012|55.75|0.04768|21|0.04767811080086|21|29.93|0.01097|0.08503|0.2250985627204|0.23228989885915|246.72539207524|208.74435642391|299.08799262601|0.5|0.429|0.25238|14|4|0.0049435227272727|0.091312681818182|63.284999847412|2024-04-07|-0.43949|2020-03-15|0.46917|2020-04-12
2024-10-06 19:22:16|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|-30.372710077948|57|2.6518811117949||0|0|0.33598|27.63|-0.1804|8|-0.18039604533872|8|42.91|0.17695|0.28302|0.32196475239936|0.42730889153463|723.02518411555|729.74173279035|196.2357905574|0.545|0.409|0.33283|22|9|0.00363261|0.10347093|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2024-10-06 19:22:17|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|63.582471667093|64|5.9494079504831|0.373|1|1|0.37302|79.8|-0.22606|10|-0.22605893287662|10|36.85|0.06232|0.122|-0.028412368734999|0.052980656975912|67.746045733231|105.45993128137|579.10017850597|0.538|0.308|0.20342|13|5|0.0043121402214022|0.066299040590406|97.25|2022-04-03|-0.18007|2022-10-23|0.35163|2023-07-23
2024-10-06 19:22:18|WEEKLY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|66.944835294691|39|0.81588757388865|0.0924|1|2|0.01324|69.63|-0.14122|27|-0.14122386509636|27|30.11|-0.18094|0.02304|0.083555263583138|0.15781103400279|97.500047954779|123.96227474448|462.04378675158|0.556|0.444|0.35719|9|3|0.0078433333333333|0.10632433656958|79.915000915527|2022-09-18|-0.28973|2020-03-15|0.3317|2019-05-12
2024-10-06 19:22:19|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|0.50665323273495|11|0.28245196540482||0|0|-0.14966|1.25|0.66259|66|0.7220287767345|77|43.72|0.46092|0.59038|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|13.157894736842|0.552|0.379|0.40206|29|10|0.0037753442879499|0.14545592331768|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2024-10-06 19:22:20|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|73.929750769587|8|6.8400833311175|0.1228|1|2|0.05733|93.88|-0.08149|25|-0.081486552575454|25|30.85|-0.05592|0.03089|0.040965139167062|0.14225915478197|33.412507862027|378.845014854|912.34205637949|0.493|0.307|0.22998|75|25|0.0028141146057734|0.081759077983628|97.220001220703|2024-09-15|-0.37172|2011-12-18|0.4786|2018-01-07
2024-10-06 19:22:21|WEEKLY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|-7.2248977971606|10|0.38730400477503||0|0|-0.16557|7.11|-0.0528|53|-0.05279505428058|53|38.53|0.04745|0.13888|-0.010171962312232|0.085603562227857|16.19158223765|326.82706426691|1219.5540447988|0.533|0.367|0.24752|60|21|0.0030262386902197|0.083208276604912|52.819999694824|2010-01-17|-0.37005|2000-06-25|0.39837|2008-10-19
2024-10-06 19:22:23|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|-57.775000549777|10|3.8750821392093||0|0|-0.14581|53.83|-0.17752|23|-0.17752100103749|23|45.8|0.02709|0.15463|-0.097639781431314|-0.097639781431314|63.145873844383|63.145873844383|82.840872653342|0.4|0.4|0.22336|10|1|0.001381391862955|0.076485481798715|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2024-10-06 19:22:24|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-191.14237282067|18|10.163325622218||0|0|0.05855|164.97|-0.00017|29|-0.00017116729565858|29|36|-0.03253|0.04178|-0.028309684890175|0.033798084169265|10.861110607433|107.70356316627|3601.9651521569|0.609|0.391|0.22412|64|27|0.0027972727272727|0.067630758293839|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2024-10-06 19:22:25|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-124.54237933045|60|7.8324131866074||0|0|0.23154|104.98|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|1908.7273337624|0.585|0.427|0.19995|82|31|0.0027589530374838|0.066723076260233|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2024-10-06 19:22:26|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|-12.027981980115|20|1.3825551313097||0|0|0.28533|7.89|-0.3074|23|-0.30740274451202|23|35.75|0.02866|0.44373|0.45956762510524|0.83282740744966|7.8749705410439|182.99507356422|11.37297278052|0.643|0.429|0.59449|28|14|0.012565539215686|0.20603684313725|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2024-10-06 19:22:27|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
2024-10-06 19:22:29|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-7.1231377961956|27|0.64890483579854||0|0|-0.06909|5.88|-0.02902|20|-0.16210734005543|27|17.83|0.02656|0.11176|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|58.449302874532|0.389|0.167|0.12366|18|3|0.00036265129682997|0.084442564841499|44|2021-07-04|-0.25727|2023-02-26|0.30097|2020-06-14
2024-10-06 19:22:30|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|28.977858573308|43|2.5999861893733|-0.1027|1|1|-0.10271|29.79|-0.14944|38|-0.14944458981924|38|33.42|-0.01581|0.08616|0.049552589956129|0.11241768514655|91.411245483174|285.32452177124|930.93751473818|0.489|0.356|0.29077|45|18|0.0036803298835705|0.090420090556274|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2024-10-06 19:22:31|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|60.974110840198|13|4.8980632628214|0.171|1|1|0.17098|76.09|-0.20967|4|-0.043536226060223|29|33.4|-0.03603|0.09589|0.039221103120474|0.10880863393844|28.421655072204|59.914310965102|122.68622343805|0.657|0.343|0.34991|35|16|0.0063086621507197|0.10903779847587|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2024-10-06 19:22:32|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|87.085353775056|7|10.367978498069||0|0|-0.01285|111.4|-0.14395|20|-0.14394718076865|20|33.12|-0.0323|0.06673|0.14875193573044|0.23307543375581|259.92947030533|319.64951600193|854.29449272827|0.588|0.412|0.3033|17|4|0.0061591739894552|0.097088945518454|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2024-10-06 19:22:33|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|292.90368566891|47|33.827387776703|1.1277|1|2|1.06447|402.53|-0.22752|5|0.59194518233714|63|30.6|-0.04486|0.04535|0.032485260807446|0.079198070123022|65.436646009397|149.1119093131|2515.8124923706|0.578|0.356|0.24834|45|17|0.0042369922698524|0.084450386507379|407.60998535156|2024-10-06|-0.35456|1999-10-10|0.40465|2001-09-30
2024-10-06 19:22:35|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|115.19451563686|58|6.6361468043036|0.4987|1|1|0.49875|131.47|1.3813|83|1.3812988009436|83|50.29|0.65446|0.75471|2.4331043156125|2.4331043156125|1067.9916183|1067.9916183|712.57450289535|0.286|0.286|0.31027|7|3|0.0070521271393643|0.094703422982885|288.01611328125|2021-11-21|-0.23701|2020-03-15|0.35112|2020-03-29
2024-10-06 19:22:35|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-78.94021333997|9|5.8694318853917|0.0012|-1|1|0.00124|64.6|-0.23365|4|-0.23364929933866|4|32|-0.03346|0.1259|0.092895237206087|0.33544669950589|1.3119553723308|4357.5792120304|21533.331969049|0.556|0.361|0.31125|72|28|0.0061875259515571|0.10809701124567|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2024-10-06 19:22:37|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|9.9269555700456|11|1.5691221254059|-0.0806|1|1|-0.0806|13.46|0.09852|43|-0.036201815818497|35|36.27|0.69745|0.98366|0.90784107018984|2.4227938630634|994.19282068958|5260.9651853759|2692.0000076294|0.667|0.267|0.68854|15|9|0.013903682310469|0.1563655234657|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2024-10-06 19:22:37|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|31.930119017815|2|3.8250045456064|-0.0057|1|1|-0.00568|42.05|0.20865|50|-0.11155449258439|20|41.79|0.17321|0.3216|0.2751355170888|0.35316413272245|1679.7446063313|2355.4136747712|1604.9618730456|0.465|0.372|0.33639|43|15|0.0045470355951057|0.11380435483871|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2024-10-06 19:22:38|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|24.113780812495|46|1.8798657905838|0.3738|1|1|0.37383|29.29|-0.17855|16|-0.084057951135724|8|24.54|-0.21573|-0.10179|-0.22939217218081|-0.17146120803548|7.5644069160945|29.886700012485|102.66386333891|0.692|0.462|0.31075|13|6|0.0025455494505495|0.10188774725275|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2024-10-06 19:22:40|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-50.522997903402|70|4.6728005266595||0|0|0.48021|47.4|0.18403|73|-0.058167501264713|18|37.29|0.1106|0.17211|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|8315.7898457317|0.586|0.345|0.2149|58|24|0.0033209722222222|0.070331362007168|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2024-10-06 19:22:41|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-113.8462429656|53|6.9555734496365|0.3047|-1|1|0.30474|92.31|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|265.56387231299|0.6|0.45|0.23142|20|7|0.0028112175102599|0.075190916552668|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2024-10-06 19:22:42|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|7.1682603899826|2|0.62224648580984|0.0427|1|2|0.00221|9.05|-0.15762|18|-0.15762006690055|18|39.12|0.34314|0.512|0.63562318321217|1.0064421746247|6509.5315808935|20877.254221756|747.93387648106|0.634|0.415|0.29332|41|18|0.0043920685358255|0.10715139563863|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2024-10-06 19:22:43|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-3.6278299559688|61|0.54157590272698||0|0|0.5949|2.86|0.39385|56|-0.49541983947404|28|33|0.01626|0.17549|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|46.203551997705|0.589|0.393|0.39408|56|25|0.0046219916142558|0.1365171802935|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2024-10-06 19:22:44|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
2024-10-06 19:22:46|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|224.10135200663|12|11.789460663502||0|0|0.02193|256.81|-0.09332|13|0.16497720500906|52|35.51|-0.02553|0.02494|0.0090636654267189|0.06977542966506|71.215486864539|310.88749993918|4404.9742867808|0.569|0.369|0.16976|65|27|0.0023873824924536|0.055567822337214|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2024-10-06 19:22:47|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
2024-10-06 19:22:47|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
2024-10-06 19:22:48|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|-47.213953055599|15|4.50029963643|0.1526|-1|1|0.1526|37.04|-0.15461|8|-0.15460840409884|8|42.5|0.06953|0.14432|0.29554719757267|0.29554719757267|194.51899537821|194.51899537821|139.77358836048|0.4|0.4|0.26672|10|2|0.0025995216400911|0.08073576309795|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.2386|2020-04-12
2024-10-06 19:22:49|WEEKLY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-55.303974370479|2|4.5796585812566||0|0|-0.01748|41.92|-0.22229|11|-0.22229269345732|11|56.75|-0.14288|-0.06322|-0.089185145868843|-0.089185145868843|81.18670232|81.18670232|98.612090858896|0.5|0.5|0.36076|4|1|0.0028685526315789|0.11836614035088|127.41999816895|2021-03-14|-0.24584|2021-08-15|0.23893|2021-03-14
2024-10-06 19:22:51|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|-65.490586161738|5|4.8285727182929||0|0|-0.03413|51.51|-0.19008|32|-0.19008127848307|32|40.73|0.10129|0.2164|0.27544324723432|0.35458433019874|5328.6671304135|5874.2628872167|1355.5262886289|0.577|0.423|0.30907|52|22|0.0043832422243167|0.1102110273327|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2024-10-06 19:22:52|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|87.83234810283|41|3.8765952365093|0.259|1|1|0.25895|95.63|-0.23589|11|-0.23589063817014|11|34.27|0.02671|0.14493|0.25031954817566|0.34854142341453|218.72057929159|506.46701527207|11384.523837991|0.51|0.392|0.28345|51|19|0.0047345357941834|0.095958562639821|101.59999847412|2024-09-29|-0.49315|2000-04-16|0.38411|1993-05-09
2024-10-06 19:22:53|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|129.52229258056|34|11.870069038088|0.8288|1|1|0.82881|165.8|-0.11466|39|-0.11465779348502|39|37.31|0.29642|0.45401|0.35441097423467|0.35449789925803|648.06891427944|358.8633523817|934.08452423526|0.538|0.385|0.35764|13|5|0.0079240154440154|0.11612081081081|169.06500244141|2024-10-06|-0.3794|2020-03-22|0.49206|2020-04-12
2024-10-06 19:22:53|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|195.85492208137|22|24.436054666468|0.0903|1|1|0.09033|242.85|0.45704|46|0.45704441127285|46|34.48|0.00772|0.12917|0.1297130061293|0.23943545526342|165.66647209041|298.48711270764|2259.0698242187|0.429|0.333|0.26602|21|8|0.0063318523489933|0.087583637583893|278.38000488281|2024-08-25|-0.30724|2011-03-13|0.37333|2010-08-15
2024-10-06 19:22:54|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|60.576974874397|45|4.9658670982437||0|0|0.15993|72.89|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|728.89999389648|0.615|0.385|0.37118|13|5|0.010045640569395|0.12651266903915|84.889999389648|2024-04-21|-0.64057|2016-10-02|1.83159|2019-12-29
2024-10-06 19:22:56|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|191.28856623096|11|22.546902801472||0|0|-0.10078|238.77|-0.25351|10|0.53061511285597|26|36.33|0.09299|0.21295|0.2119474190404|0.38968475701128|282.57797158031|479.95106731146|1836.6923405574|0.467|0.333|0.26807|15|5|0.0073646486486487|0.087836846846847|281.04000854492|2024-08-04|-0.28791|2020-04-05|0.42241|2020-04-12
2024-10-06 19:22:57|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
2024-10-06 19:22:58|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|91.121289416699|6|6.3954031717288|0.0511|1|1|0.05109|110.48|-0.18943|8|0.041283592684842|18|28.59|-0.01111|0.04491|0.01905844182913|0.057536420204659|96.258770835638|378.31400917466|2316.1426372894|0.691|0.457|0.19313|81|40|0.0025017837139164|0.06126054717794|113.12000274658|2024-09-29|-0.39066|2000-10-08|0.20779|1986-03-30
2024-10-06 19:22:59|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|86.608513409353|7|6.9471624511955|0.1787|1|2|0.13913|107.705|0.07597|25|0.075970134016225|25|38.96|0.02115|0.13361|0.21657331355431|0.38576565554503|417.94399521496|2440.9753738942|153864.28767501|0.556|0.4|0.23385|45|20|0.0063470665150654|0.098262927799886|109.45999908447|2024-10-06|-0.4|1991-12-22|0.66667|1991-12-29
2024-10-06 19:23:00|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|185.11959483202|25|11.280134750817|0.3576|1|2|0.26474|223.58|0.48906|63|0.48906348048027|63|24.68|-0.03815|0.02375|0.014028835960635|0.085858151725073|52.371737364167|824.09115762437|38548.277286981|0.613|0.409|0.16887|93|35|0.0036653945666235|0.057676808969383|223.74000549316|2024-10-06|-0.31279|2008-10-19|0.37752|2008-11-30
2024-10-06 19:23:02|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
2024-10-06 19:23:02|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-24.301497338038|50|1.2782602349462|0.2295|-1|1|0.22951|20.78|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|152.79411841016|0.682|0.455|0.30095|22|11|0.0025198503740648|0.083095885286783|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2024-10-06 19:23:03|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-50.341313920511|5|3.4135390503691||0|0|-0.1732|47.89|-0.03584|30|0.880813386333|61|29.92|-0.09168|0.00482|0.0061798237726383|0.14526354458282|22.939407553532|432.6980865864|1487.2670485757|0.521|0.313|0.24235|48|18|0.0037845833333333|0.0837034375|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2024-10-06 19:23:04|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|38.521261324276|43|2.3609978121687|0.1006|1|2|-0.04386|42.9|-0.0449|46|-0.044898877558362|46|37.47|-0.0036|0.06013|0.080955889334188|0.11256858952273|143.08589706549|149.57592001088|130.19727020502|0.467|0.333|0.21005|15|5|0.0015349834437086|0.066307466887417|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2024-10-06 19:23:05|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|-208.13372049621|18|10.170424696663|-0.0962|-1|1|-0.09617|204.95|0.227|81|0.22699530040883|81|34.3|-0.028|0.04137|0.016062023490884|0.050382525751087|88.384831206262|167.8534193492|823.75403481295|0.614|0.409|0.20489|44|19|0.0024472280471822|0.064919003931848|219.52000427246|2024-02-18|-0.2595|1999-10-24|0.21687|2008-11-30
2024-10-06 19:23:07|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|23.126353518121|30|1.8872919874974|0.1253|1|1|0.12531|26.85|-0.1938|6|-0.19380464690114|6|38.56|0.17577|0.23092|0.02091463528084|0.02091463528084|99.6164906|99.6164906|266.89860100913|0.222|0.222|0.22468|9|2|0.0048225265957447|0.088955079787234|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2024-10-06 19:23:08|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|91.600708740931|45|6.0451945157184|0.548|1|2|0.51984|104.93|0.05891|41|0.058912399526311|41|32.02|-0.023|0.05714|0.06209944873105|0.18970145199534|55.346811374986|324.74149963541|688.06557577164|0.612|0.347|0.29598|49|22|0.003747501549907|0.094383639181649|122.30999755859|2021-03-07|-0.37327|1996-06-02|0.58811|1998-11-01
2024-10-06 19:23:09|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
2024-10-06 19:23:10|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-6.7325084478818|51|1.1270195132387||0|0|0.81226|3.37|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|14.525861097998|0.667|0.5|0.44115|6|3|-0.0017094468085106|0.16294740425532|87.190002441406|2021-11-07|-0.46267|2024-06-23|0.35472|2021-04-18
2024-10-06 19:23:10|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|31.602692084674|11|2.3954851617127|0.0286|1|1|0.02863|37.73|0.28219|78|0.023147271639698|26|35.62|0.06334|0.28159|0.39199649846692|0.40572209159834|263.66529126174|205.63667729567|277.01908854082|0.429|0.381|0.33461|21|5|0.0042844986807388|0.10054188654354|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2024-10-06 19:23:12|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|-204.60572837984|7|9.5621297940431|-0.0196|-1|1|-0.0196|176.91|-0.10736|24|0.24977795161722|53|33.96|0.00133|0.05026|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|16082.727257063|0.603|0.382|0.16609|68|29|0.0029180647948164|0.053629226781857|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2024-10-06 19:23:13|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|-44.394934736826|20|3.5833114263542|0.1207|-1|1|0.12073|32.7|-0.19868|22|-0.19868456424176|22|37.88|0.11257|0.22634|0.26944500224434|0.37970869135652|395.21942648975|483.6688268158|157.5903651226|0.625|0.438|0.26081|16|7|0.002682928|0.088465984|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2024-10-06 19:23:14|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|126.24102469824|45|8.7185235841797|1.0751|1|2|1.03683|153.19|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|901.11766142004|0.296|0.222|0.24258|27|4|0.0038976195536663|0.076715866099894|157.125|2024-09-08|-0.26921|2014-04-27|0.2963|2008-05-18
2024-10-06 19:23:15|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|36.439474325314|12|3.7269276914195|0.1146|1|1|0.11458|47.08|-0.27306|12|-0.083390241014827|20|42.64|0.3336|0.48519|0.7347996225094|0.98676355232272|413.5528812111|568.89548134798|244.44445104655|0.455|0.364|0.31722|11|3|0.0042064375|0.093102166666667|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2024-10-06 19:23:15|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|94.794170246453|37|6.4679974001851|0.2947|1|1|0.29467|110.06|0.10099|74|-0.14982795415387|39|55.23|0.27805|0.37525|0.84671962616445|1.2043527640135|6696.6602111152|5729.4004418065|5502.9998779297|0.419|0.29|0.26947|31|12|0.0040470995423341|0.085038335240275|122.95999908447|2021-11-28|-0.23283|2009-02-15|0.46313|2009-03-15
2024-10-06 19:23:17|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
2024-10-06 19:23:18|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-12.366874615682|26|0.78443208202|0.0075|-1|1|0.00749|10.6|-0.3592|11|0.049733724417812|68|36.67|-0.10451|0.1844|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|78.51852134422|0.542|0.417|0.41563|24|9|0.0043587513812155|0.1296848839779|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2024-10-06 19:23:19|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|67.371018838516|60|4.3676940585283||0|0|0.61604|80.01|-0.16708|32|-0.16707732685846|32|31.86|0.06561|0.11577|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|196.10295007936|0.571|0.286|0.27915|7|3|0.0052779787234043|0.098084326241135|83.5|2024-09-29|-0.3202|2020-04-05|0.56224|2020-06-07
2024-10-06 19:23:20|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|-37.041748779014|20|1.8991900021867||0|0|0.03005|34.22|-0.10545|23|-0.10545282163975|23|41.43|0.01467|0.06335|0.028121671239031|0.049422388887706|101.43774198578|106.37901688099|167.41683134345|0.643|0.429|0.18557|14|7|0.0016759933222037|0.05925203672788|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2024-10-06 19:23:21|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|23.807061765837|8|4.0758818822363|0.3372|1|2|0.23958|35.39|-0.15195|38|0.63165191866711|71|37.23|-0.09226|0.01965|0.036956137404736|0.09302244331035|92.066292253776|206.92027018396|943.73331705729|0.488|0.372|0.27109|43|15|0.0031877860696517|0.084589390547264|125.70999908447|2022-01-09|-0.29627|2023-08-13|0.36253|2024-06-02
2024-10-06 19:23:23|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|13.545745919314|28|1.3597513602286||0|0|0.58698|17.79|-0.13491|16|-0.13490874397363|16|37.61|0.02385|0.10405|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|2965.0000347694|0.607|0.393|0.2276|61|24|0.003015678586816|0.07620912968548|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2024-10-06 19:23:24|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|-60.070689717859|10|5.1423999181816||0|0|-0.13301|46.34|0.36201|77|0.36200542520932|77|34.47|-0.09206|-0.0087|-7.2680413735698E-6|0.054177007971845|47.716899684282|127.32670948337|278.31832561134|0.563|0.406|0.28847|32|13|0.0031150179856115|0.096948426258993|63.625|2024-07-14|-0.2467|2022-10-30|0.38644|2018-11-04
2024-10-06 19:23:25|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-58.715580682089|26|6.2177867286665|0.0562|-1|1|0.05616|57.81|-0.27506|16|-0.27506211920187|16|34.81|0.00762|0.07636|0.086817340668043|0.17888521836066|174.9755011283|318.49816575453|241.78168859147|0.615|0.385|0.26228|26|15|0.0029041075268817|0.087884419354839|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2024-10-06 19:23:26|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-10.465130683761|58|1.9353092303816|0.8579|-1|1|0.85791|5.03|-0.21186|7|-0.21186058738362|7|45|0.15705|0.45161|0.17547387112709|0.39025220169904|107.9799055275|203.29838748259|1.7520028223179|0.667|0.5|0.44437|6|3|-0.0034578287461774|0.16124877675841|2819.6999511719|2020-06-14|-0.43083|2020-09-27|0.77926|2020-06-14
2024-10-06 19:23:26|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|5.8371577138513|3|0.94966734268281||0|0|-0.11392|7.7|-0.05572|17|-0.21186058738362|7|38.43|-0.01678|0.03729|-0.055715651508894|0|94.428|100|20.104438544778|0.143|0|0.37099|7|1|-0.0025769741697417|0.1214963099631|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2024-10-06 19:23:28|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|28.24246542174|32|3.4291407104246|0.0986|1|1|0.09859|35.1|-0.17093|9|-0.17093136847705|9|29.37|-0.10195|0.0342|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|200.57141985212|0.474|0.263|0.4202|19|7|0.0073364006791171|0.13382696095076|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2024-10-06 19:23:29|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
2024-10-06 19:23:30|WEEKLY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|-14.310091736366|14|0.3987887342745|-0.2959|-1|1|-0.29589|14.19|-0.17281|18|-0.17281206653054|18|36.22|0.11862|0.22639|0.098676698538145|0.16451949679827|53.912383732264|75.420137703608|57.21774200371|0.611|0.444|0.27844|18|9|0.002032|0.093060857142857|31.280000686646|2021-02-21|-0.51177|2012-04-29|0.57216|2015-12-13
2024-10-06 19:23:31|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|68.617618980917|65|6.8414215597603||0|0|0.13887|74.63|0.05445|16|0.054446868980941|16|34.85|0.04101|0.17361|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|585.33331179151|0.538|0.462|0.22562|13|3|0.00505833655706|0.080730986460348|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2024-10-06 19:23:32|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|46.100805141598|33|4.2780647747813|0.4672|1|1|0.46717|59.89|-0.47434|13|0.83801890251454|14|33.94|-0.12307|0.10562|-0.22684571820641|0.83801890251454|3.893191505536|183.802|1197.799987793|0.294|0.059|0.44795|17|4|0.013356650246305|0.1522480952381|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2024-10-06 19:23:33|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|21.492130697054|22|3.6738178982449|1.4489|1|2|1.08429|30.91|-0.82411|12|-0.073109727917232|13|39.38|0.85967|0.99166|1.1908435642002|2.4003585498626|247.08703953622|1116.4904682518|309.09999847412|0.769|0.385|0.51818|13|8|0.007672607879925|0.1545622326454|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.52572|2024-05-12
2024-10-06 19:23:34|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-39.502310737989|34|1.8864464637838||0|0|0.08969|34.61|0.11024|36|0.11024174195347|36|44.57|0.02316|0.17161|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|140.80553587379|0.5|0.429|0.26347|14|2|0.0030305631659056|0.096196210045662|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2024-10-06 19:23:35|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|79.958772041842|8|9.049859232174||0|0|0.02468|110.02|0.15208|32|0.15208324636169|32|29.29|-0.01104|0.07899|0.069256511194222|0.16692060048815|159.75246751319|270.69833408868|239.69497382486|0.588|0.412|0.25992|17|4|0.0043187128712871|0.098305524752475|138.38000488281|2021-01-31|-0.25933|2020-03-15|0.34197|2020-04-12
2024-10-06 19:23:36|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|80.517186160622|115|5.6755549697139|1.3072|1|2|1.18449|90.7|-0.05354|27|0.12825649880033|53|29.43|-0.05146|0.01678|-0.024651768514608|0.041900166295515|8.1701299679868|138.79431705045|6669.117352516|0.613|0.387|0.20273|75|34|0.0029339164153382|0.064485381301163|102.18000030518|2024-08-04|-0.36867|2009-03-08|0.32957|2012-03-18
2024-10-06 19:23:37|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-66.917730083361|21|4.7038190097495||0|0|0.04787|56.68|0.56025|21|0.56025090814357|21|30.74|-0.21751|-0.00119|-0.17454864326981|-0.031136981390488|-0.063552549755526|25.318383694874|58.097582742491|0.5|0.353|0.39245|34|11|0.0038850516431925|0.13093359624413|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2024-10-06 19:23:38|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|10.817332448452|43|0.96580023113223|0.3681|1|2|0.18721|12.62|0.40615|85|-0.19010668849418|11|40|0.00037|0.03517|-0.0014122243209728|-0.19010668849418|85.665924408855|80.989|68.032347194635|0.571|0.143|0.25867|7|4|0.00096562111801242|0.091751894409938|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2024-10-06 19:23:39|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|286.33838488958|12|21.399864363284|-0.0168|1|1|-0.01679|326.27|-0.21794|11|0.35417492836825|68|52.68|0.1292|0.20083|0.19501535594007|0.38398550608724|524.46134300844|1218.2380294559|1698.4383371335|0.737|0.474|0.24737|19|11|0.0042671936758893|0.077647420948617|363.39999389648|2024-08-04|-0.2351|2009-03-08|0.25756|2009-11-08
2024-10-06 19:23:40|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|25.177633852684|20|4.3029798713553|0.0951|1|2|0.0212|34.68|-0.352|16|-0.32380201864684|5|38|-0.03675|0.08426|0.057098524049931|0.25146431500423|48.575552861936|206.59710121149|344.73159899229|0.684|0.368|0.35914|19|10|0.004064008097166|0.10141322537112|101.86000061035|2021-11-14|-0.25618|2014-03-16|0.29834|2023-11-19
2024-10-06 19:23:41|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|-2.9959070748431|9|0.35963043075018|-0.1902|-1|1|-0.19022|2.19|-0.43348|15|-0.433009957854|11|50.5|0.17602|0.41738|0.3348343676937|0.65972441791654|529.19251407125|3945.6595481562|31.556196529739|0.643|0.393|0.43967|28|12|0.006649964838256|0.15671259493671|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2024-10-06 19:23:42|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
2024-10-06 19:23:44|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|26.842482654854|6|1.7340002466342|-0.0176|1|1|-0.01759|31.83|-0.10202|45|-0.102022777635|45|35.13|-0.12092|0.00916|-0.096146812553841|-0.11026476413659|16.340555399495|22.335335876362|82.546677360218|0.565|0.391|0.21222|23|9|0.0014584255842558|0.059707859778598|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2024-10-06 19:23:44|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-6.8050507090171|10|1.1983502236234|0.5418|-1|1|0.54178|3.29|-0.39773|20|-0.39773236553696|20|33.8|0.00169|0.34493|0.43489843262577|0.52615766457105|282.14229734845|215.21337455173|24.607329768242|0.5|0.3|0.57648|10|4|0.0074262824207493|0.18443412103746|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.8285|2024-03-17
2024-10-06 19:23:45|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|-5.3409404407108|25|0.65281346275291|0.3843|-1|1|0.38434|3.38|-0.47863|7|-0.47863248714736|7|23.78|-0.31764|-0.17018|-0.24919333947134|-0.32501894574623|4.4875893349907|5.7134379886367|19.204545688531|0.5|0.389|0.5075|18|8|0.0018451327433628|0.15197997787611|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2024-10-06 19:23:46|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-24.712185936324|23|2.2090619660591|0.2606|-1|1|0.26056|17.51|-0.34332|19|-0.34331671094402|19|27.63|-0.11896|-0.03733|-0.0012249393242547|-0.036110965890319|63.738823576805|76.517506338365|54.855890310245|0.75|0.5|0.49578|8|6|0.0028758847736626|0.14427407407407|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2024-10-06 19:23:47|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|-266.39006799192|10|14.51686766882|-0.0785|-1|1|-0.07849|227.12|0.71924|92|0.71924238722009|92|39.58|0.16987|0.23028|0.37615803799636|0.69168030083242|649.25693828126|1068.971387706|1613.0681558797|0.667|0.417|0.29846|12|6|0.0073334710743802|0.087741446280992|274.55999755859|2024-07-28|-0.17229|2016-02-28|0.26077|2024-01-28
2024-10-06 19:23:48|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|11.902213213426|2|1.862612367477|0.0919|1|2|-0.05492|17.38|0.44205|119|1.9774165684599|99|74|0.49449|0.80436|1.2097337711768|1.9774165684599|429.3588511|297.742|174.84909350566|0.667|0.333|0.30506|3|1|0.0066151569506727|0.13665412556054|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.32397|2024-09-29
2024-10-06 19:23:49|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|-56.273062840327|1|3.8260209213445||1|0|0|42.65|-0.26096|31|-0.26095993411037|31|42.97|0.04801|0.25808|0.25940389561818|0.37575916876769|292.70607871099|331.99297836412|103.39394309304|0.579|0.395|0.36168|38|16|0.005663147581139|0.13069308022045|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2024-10-06 19:23:50|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|56.583295431762|69|4.2480101802859|0.5137|1|1|0.51366|68.69|-0.24433|25|-0.24432925360987|25|36.77|0.03535|0.08661|-0.035903598696575|-0.1889632098805|71.936664201455|53.140583617755|357.20230929043|0.462|0.231|0.2534|13|7|0.0034683333333333|0.070726721611722|76.190002441406|2021-11-07|-0.20449|2018-10-28|0.1872|2020-03-29
2024-10-06 19:23:51|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-9.2639273915521|149|0.79170118190812||0|0|0.84801|7.335|1.31796|82|1.3179634499961|82|29.83|0.17981|0.40823|0.36980282914952|0.76447005710142|260.86754215019|280.70032008|26.868132758735|0.667|0.333|0.47821|6|3|0.0020380733944954|0.14737422018349|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2024-10-06 19:23:51|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-2.2017558641001|81|0.51776862564234|0.9675|-1|1|0.9675|0.621|||1.3179634499961|82|32.75|-0.02122|0.03368|0|0|100|100|1.034827544181|0|0|0.42064|4|1|-0.011462417061611|0.16960104265403|66.959999084473|2020-11-22|-0.73671|2024-08-11|0.40217|2023-11-19
2024-10-06 19:23:53|WEEKLY|01271|1073204|/equities/zuora-inc|R2000GROWTH|7.9131140544704|24|0.65150076024205|-0.1347|1|1|-0.13467|8.61|-0.07416|32|-0.074157289404592|32|45|0.06215|0.11628|0.13161136997641|0.034214698873561|153.58529755521|107.86999406884|41.796114064261|0.571|0.429|0.34875|7|4|0.00022260355029586|0.1103650591716|37.779998779297|2018-06-24|-0.34473|2019-06-02|0.23747|2023-05-28
2024-10-06 19:23:54|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
2024-10-06 19:23:55|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|-30.328308899922|26|2.0835030342879|0.1542|-1|1|0.15418|23.59|-0.17448|16|-0.17447589235372|16|55.13|0.2917|0.36093|0.46941412291028|0.52681045436086|2732.2348495912|822.14401169521|156.53616874783|0.688|0.438|0.3269|16|8|0.0028886879823594|0.10566839029768|111.44000244141|2021-11-21|-0.26591|2008-07-27|0.38866|2009-04-19
2024-10-06 19:23:56|WEEKLY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-0.082946955198498|142|0.027465651725338||0|0|0.99995|0.0006|-0.39794|26|-0.39793579825327|26|23.27|-0.20151|0.11192|0.037320524179316|0.1987256363142|3.3600202487233|206.15197300176|0.15000000488983|0.532|0.323|0.41433|62|19|0.015134008838384|0.14754775883838|31.959999084473|2021-03-07|-0.9322|2024-07-21|3|1990-09-23
2024-10-06 19:23:56|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|47.613909663952|29|5.0756080272308|0.3053|1|1|0.30532|64.3|-0.11146|19|-0.018017765072711|17|21.27|-0.19814|-0.11819|-0.20280134633296|-0.1521792415629|14.577285749893|50.861936382753|315.19609928498|0.533|0.267|0.3181|15|8|0.005935590778098|0.10172340057637|64.959999084473|2024-08-04|-0.43242|2020-03-15|0.3726|2020-04-12
2024-10-06 19:23:58|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|-242.13003395887|9|12.82745726088||0|0|-0.05519|208.39|-0.08054|55|-0.080543732639921|55|31.31|0.06657|0.12514|-0.0071208222699937|0.061132507322616|39.127617825058|92.989738649468|1984.6666608538|0.692|0.308|0.28393|26|18|0.0054311922141119|0.08370703163017|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2024-10-06 19:23:59|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-89.712535861384|9|5.1840321624974|-0.0112|-1|1|-0.01116|77.89|-0.121|15|-0.12100086272473|15|37.72|-0.00456|0.06984|0.04603707298686|0.13400637096643|115.852702535|458.97129788629|1311.2794383725|0.609|0.413|0.19714|46|20|0.0025667986230637|0.062292467010901|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2024-10-06 19:24:00|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|80.9124511215|44|5.0062649687257|0.51|1|2|0.48738|94.27|-0.05528|32|0.35184021573504|89|40.32|0.03532|0.10036|0.23881770153286|0.42349900970351|837.06425258904|713.37348656225|869.64940328493|0.48|0.24|0.21889|25|8|0.0035818839200761|0.074134681255947|100.26460266113|2021-11-21|-0.28896|2020-03-22|0.3453|2020-04-12
2024-10-06 19:24:01|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-2.927548549816|55|0.44225663996237||0|0|0.80761|1.72|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|10.238095873337|0.857|0.5|0.47092|14|10|0.0032741953232462|0.15263404401651|53.689998626709|2021-02-14|-0.51104|2024-04-21|0.84841|2018-11-04
2024-10-06 19:24:01|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|30.422672787074|67|1.8507758647987||0|0|0.35292|36.38|1.04993|85|1.0499327797421|85|39.13|0.00123|0.10158|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|172.41706355638|0.667|0.467|0.19503|15|9|0.0023001225114855|0.066936309341501|38.314998626709|2021-11-21|-0.52071|2016-08-14|0.32627|2020-04-12
2024-10-06 19:24:03|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|-11.462288335545|26|1.3603910274572||0|0|0.13736|7.85|-0.42514|18|-0.42514210831788|18|45.75|1.29614|1.62002|0.1066087957386|-0.014853200276807|21.546108453426|7.3148920917278|0.83867520348638|0.625|0.375|0.58122|24|13|0.006243499554764|0.18613555654497|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2024-10-06 19:24:04|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
2024-10-06 19:24:05|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-26.396199201226|55|2.532899848183|0.7621|-1|1|0.76213|18.44|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|355.29865762532|0.568|0.318|0.43166|44|17|0.0083701438398999|0.13696116948093|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2024-10-06 19:24:06|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-22.107937652906|127|2.6411636602945|0.7378|-1|1|0.73782|16.515|-0.02374|10|-0.023736750072796|10|29.35|0.13522|0.22669|0.46616252827959|0.6883056389226|212.48408898039|335.66709969123|234.92174817586|0.55|0.4|0.30926|20|9|0.0037831136044881|0.10339244039271|121.94999694824|2015-03-01|-0.44967|2024-08-11|0.33926|2011-05-01
2024-10-06 19:24:07|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|56.699401469647|14|3.1018665328228||0|0|0.20352|66.29|-0.12909|10|-0.12908750103107|10|33.61|-0.06959|0.00574|-0.08317479345336|-0.0043545177342129|3.9476633983026|63.526014098502|2078.0564177572|0.549|0.333|0.23873|51|23|0.0032864389114071|0.077572698320788|67.480003356934|2024-10-06|-0.28694|1996-03-31|0.3773|1999-12-19
2024-10-06 19:24:09|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-10.21684260782|83|0.92061422803799|0.6577|-1|1|0.65767|7.74|-0.25017|36|-0.0089878662247497|10|22.25|-0.3748|-0.08634|-0.21112514793931|0.33234311726625|-32.212706268281|165.86237067|55.20684392583|0.5|0.25|0.41885|8|3|0.0063789230769231|0.154426|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2024-10-06 19:24:09|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|-23.500305722513|9|2.212715974402||0|0|-0.23753|19.85|-0.27598|25|-0.27597862977513|25|39.79|-0.14224|0.01539|0.022570278523043|0.15297377988027|68.641877108902|136.63168296674|255.7989664432|0.714|0.357|0.30834|14|6|0.0042148849557522|0.10931281415929|58.345001220703|2021-02-28|-0.20813|2015-09-27|0.41269|2016-07-03
2024-10-06 19:24:10|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|79.040933776303|44|6.5452203248727|0.6849|1|1|0.6849|102.88|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|556.10809326172|0.667|0.444|0.32208|9|6|0.0085307719298246|0.10549350877193|121.87000274658|2020-09-06|-0.23284|2020-11-15|0.22873|2019-08-18
2024-10-06 19:24:11|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-12.627003402214|82|1.6596855257275||0|0|0.62301|12.06|-0.03684|67|-0.036836650612999|67|38.65|-0.03356|0.02907|-0.058564836366591|-0.018794068896137|32.554422595366|70.105346400347|87.709093960849|0.577|0.385|0.18614|26|13|0.0011613259668508|0.069297283609576|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2024-10-06 19:24:11|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-7.7664771518745|9|0.66428895633599||0|0|-0.07156|5.84|-0.31013|12|-0.31012661475017|12|34.83|-0.23241|-0.16281|-0.071323533258902|-0.47728806988119|42.694252738989|24.52832785|7.3924052564404|0.5|0.333|0.45316|6|3|-0.0064915207373272|0.14652714285714|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2024-10-06 19:24:13|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|-103.55133202008|5|6.8472543128985||0|0|-0.08789|88.75|-0.03169|38|-0.031691372925167|38|43.33|0.05013|0.11763|0.12717639158611|0.34868640368711|169.91217470329|399.17454027566|834.90121396549|0.5|0.25|0.26065|24|10|0.0037321264367816|0.082706570881226|105.41999816895|2024-08-04|-0.32282|2020-03-15|0.3997|2020-04-12
2024-10-06 19:24:14|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|12.754325574616|49|0.98945244968557|0.9867|1|1|0.9867|14.94|-0.2921|11|-0.29210171948181|11|43.86|0.22571|0.29501|0.076439149089022|-0.11003586965724|109.99276307274|75.8890037|107.09677264985|0.429|0.286|0.33631|7|3|0.0036111830985915|0.099195718309859|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2024-10-06 19:24:15|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|-47.349184634383|10|4.6273101132767||0|0|-0.09146|39.62|0.13569|32|0.13569382118207|32|44.25|0.23555|0.35164|0.22243807973436|0.40556284140935|207.93584757829|926.08435136462|531.81207981525|0.583|0.417|0.35948|24|8|0.0050466946778711|0.11842431372549|65.330001831055|2021-04-11|-0.28421|2008-11-23|0.55147|2008-11-30
2024-10-06 19:24:16|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
2024-10-06 19:24:17|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
2024-10-06 19:24:18|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
2024-10-06 19:24:19|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-66.051285039603|20|4.2766327855876|0.0337|-1|1|0.03375|57.84|-0.0692|93|-0.069196036653364|93|37.13|0.07886|0.18524|0.14694160771848|0.21107946943729|3235.064998197|3303.4915579891|5784.0000152588|0.597|0.387|0.29138|62|26|0.0040310254200775|0.094414653166738|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2024-10-06 19:24:20|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|2.767423612466|7|1.0525255260896|0.5362|1|1|0.5362|6.79|0.76822|75|0.8067226694333|43|40.92|0.15602|0.25212|0.20997682240414|0.34178104811926|256.12411458751|317.54659163478|33.613859927721|0.692|0.385|0.34014|13|7|0.0012446282527881|0.11024033457249|85.349998474121|2018-02-04|-0.25567|2024-03-24|0.5137|2024-08-25
2024-10-06 19:24:21|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-2.5307633257681|143|0.38185738368811||0|0|0.90289|1.48|||0.8067226694333|43|29.5|-0.03819|0.25075|0|0|100|100|14.49559268897|0|0|0.29363|2|0|-0.0042653731343284|0.15370870646766|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2024-10-06 19:24:22|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|112.64898096768|22|7.3970051234021|0.26|1|1|0.26003|136.02|-0.17644|8|-0.11157043927809|17|36.24|0.1293|0.20941|0.28831336069273|0.38709447209212|5991.7149838905|4553.952820563|7862.4279059434|0.582|0.4|0.26656|55|23|0.0044457000993049|0.096188694141013|138.19999694824|2024-09-29|-0.35304|1997-12-21|0.34092|2001-07-01
2024-10-06 19:24:24|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|-1.6233811264239|2|0.21596037960724|0.0098|-1|1|0.0098|1.01|0.96025|39|0.96025448625569|39|51.2|0.40058|1.7691|1.8366329922576|2.4244120813481|412.04097126419|259.94278018572|0.15303030158534|0.7|0.5|0.51541|10|6|0.011295984405458|0.21420545808967|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2024-10-06 19:24:25|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|150.41439987889|22|6.8018666053119|0.102|1|2|0.04186|170.23|-0.10332|13|-0.047162539682228|77|44.29|0.00903|0.0884|0.052543973811934|0.14884433971908|148.01790632688|697.30876371078|5910.7635056669|0.622|0.4|0.2133|45|22|0.0031567378351539|0.066868088381331|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2024-10-06 19:24:26|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-19.298574235642|30|1.3595246562045||0|0|0.1829|15.1|-0.35751|12|-0.35751126432256|12|28.69|0.07752|0.32179|0.31056941919854|0.59476439338722|-5.9266817646096|556.84005017745|228.44175607363|0.611|0.417|0.36325|36|14|0.0069096233521657|0.12927378531073|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2024-10-06 19:24:26|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|-12.928996544369|30|0.77704493678314|0.0855|-1|1|0.08548|11.02|-0.01872|39|-0.018723603190248|39|32.69|-0.0957|0.06729|-0.040822548834285|0.098688560740973|0.27698695427174|58.830305197714|12.244444953071|0.688|0.438|0.42823|32|16|0.0058279069767442|0.14475371162791|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2024-10-06 19:24:27|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|-19.07550235065|23|1.7156017714288||0|0|0.19385|14.68|-0.0761|26|-0.076103504296034|26|31.93|-0.00568|0.06301|-0.014754943891832|0.050037588688114|4.4942672932552|161.25227242713|3580.4879105424|0.639|0.403|0.2243|72|35|0.0031857345971564|0.07090765618268|49.159999847412|2021-06-13|-0.32411|2022-10-16|0.85185|2020-07-26
2024-10-06 19:24:29|WEEKLY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-1.2024514226751|104|0.39981714090239|0.9999|-1|1|0.99994|0.001|-0.30523|10|-0.30523257494839|10|36.75|0.17092|0.38353|0.34610756738601|0.62476424715766|148.09066092269|495.94242957802|0.0056369789199662|0.625|0.417|0.37682|24|11|-0.0018213705583756|0.15566212182741|107.69999694824|2007-11-11|-0.76|2024-08-11|0.68694|2008-11-30
2024-10-06 19:24:30|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|39.946704002636|75|4.5618328327417||0|0|0.31235|43.36|1.66196|70|1.6619552016414|70|44.1|0.01905|0.22017|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|3.8035088254694|0.581|0.323|0.54077|31|13|0.0054044691186676|0.16445370575989|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2024-10-06 19:24:31|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-12.262766680825|38|1.6911823748896||0|0|0.50753|8.5|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|23.2812938668|0.694|0.417|0.33441|36|21|0.0013062880324544|0.10043639959432|197.39999389648|2021-01-31|-0.42428|2024-01-21|0.36089|2023-11-26
2024-10-06 19:24:32|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|129.15402214425|120|11.153715564741|1.9813|1|1|1.98126|162.27|-0.21677|11|-0.2167748159318|11|34.95|0.02598|0.15514|0.05265050727961|0.17331576655941|40.052573355885|364.8336551076|16903.125822862|0.524|0.333|0.20682|63|23|0.003604907367514|0.068329672554933|165.13000488281|2024-09-22|-0.32054|1989-06-04|0.33922|2000-03-05
2024-10-06 19:24:33|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|2.0718016133014|42|0.45153521108591|0.073|1|2|0.01282|3.16|0.87817|102|-0.082078818619688|18|47.53|0.17174|0.26523|0.28948191133323|0.27359619669487|181.91382682353|124.14056908856|22.507123179604|0.467|0.333|0.36667|15|7|0.0022033952254642|0.13004368700265|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2024-10-06 19:24:35|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|70.406070586271|43|3.8475530364544|0.181|1|1|0.18104|77.5|0.61597|85|0.61597102325415|85|38.63|-0.00294|0.05066|-0.0018260948259933|0.047189760641855|40.937576920535|144.63341780317|4754.6012409029|0.593|0.39|0.15864|59|30|0.0023314218009479|0.049659991383025|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2024-10-06 19:24:36|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|-99.69472855636|20|10.596838302001||0|0|0.29492|62.71|-0.0836|30|0.36511196531129|57|33|-0.0109|0.11492|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|243.15624993529|0.667|0.333|0.31655|12|6|0.0060143614457831|0.11734973493976|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2024-10-06 19:24:37|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-160.51053416766|10|9.4467095219801||0|0|0.12459|136.45|-0.41546|16|196.16865394018|84|40.94|0.00893|11.16527|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|854.94985352196|0.722|0.389|0.41804|18|11|0.29195441018767|0.12720277479893|190.22999572754|2024-04-14|-0.593|2020-03-22|216.56576|2020-11-22
2024-10-06 19:24:38|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-14.119980702487|57|1.0193900975975||0|0|0.292|13.19|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|122.69767051519|0.63|0.391|0.29885|46|19|0.0021711857476636|0.082409147196261|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2024-10-06 19:24:39|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
2024-10-06 19:24:41|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|302.95839709675|88|21.73386885512|1.6532|1|1|1.65317|374.84|-0.22681|12|-0.036075981539765|15|34.82|-0.02647|0.03087|0.10534523428289|0.24976340114309|154.65520606965|232.63000052632|1162.294562288|0.545|0.364|0.18881|11|5|0.0060102127659574|0.062010212765957|377.38000488281|2024-09-29|-0.15588|2024-09-08|0.20437|2020-11-08
2024-10-06 19:24:42|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|11.707295527734|11|0.48590147803953|0.4117|1|2|0.02574|13.15|0.15268|64|-0.19263605660449|13|36.41|0.12361|0.21085|0.11220461588986|0.29840011710019|110.60916213251|607.92716274076|87.901066744644|0.778|0.444|0.29741|27|15|0.0034743705941591|0.10756180261833|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2024-10-06 19:24:43|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|108.17849172638|43|8.5966548551641|0.6075|1|1|0.60751|130.98|-0.31968|5|-0.31967753694319|5|40.18|0.10079|0.16401|0.14432229290451|0.19048315293652|159.24409469107|115.69794048|467.78569902692|0.455|0.182|0.32647|11|5|0.0061934504132231|0.10403894628099|136.60499572754|2024-09-08|-0.36571|2020-03-22|0.55989|2018-09-02
2024-10-06 19:24:43|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-4.7141378555792|2|0.66137927883523|0.0599|-1|1|0.05986|2.67|-0.16533|16|-0.1653319067416|16|35.8|-0.14454|0.11073|0.088017656477384|0.25742780383024|71.660742481197|123.59775518929|17.623763323586|0.4|0.3|0.49405|10|4|0.001925208913649|0.16234857938719|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2024-10-06 19:24:44|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|36.386860797071|13|5.0189421804955|0.018|1|1|0.01797|43.06|0.53628|32|0.53628409226109|32|29|-0.06791|-0.0147|0.17853665278098|0.13307627687029|167.30348070615|112.12846836|129.46483327214|0.571|0.286|0.61533|7|5|0.007375488372093|0.16116018604651|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2024-10-06 19:24:46|WEEKLY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-0.38520352574698|164|0.10471784147955|0.9986|-1|1|0.99858|0.07|-0.42013|9|-0.42012983594944|9|34.25|-0.07881|0.11208|0.068665537856887|0.18682636317095|63.05293557279|131.94855307578|0.87500000372525|0.5|0.417|0.38499|12|6|0.0019970905923345|0.16300925087108|86.419998168945|2021-02-21|-0.78261|2024-02-18|1.85714|2024-04-21
2024-10-06 19:24:47|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|-5.734859540673|26|0.64078651355766|0.5455|-1|1|0.54545|3.75|-0.26695|16|-0.26695436145852|16|32.83|-0.24332|-0.15039|-0.30833840069277|-0.30833840069277|47.6687754|47.6687754|12.626262301917|0.333|0.333|0.43038|6|2|-0.0027792342342342|0.15649153153153|65.25|2020-12-13|-0.54125|2022-05-01|0.43805|2022-06-26
2024-10-06 19:24:47|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-0.71251481768794|145|0.11247160533172||0|0|0.9321|0.3531|12.58787|62|12.587872174164|62|42.69|0.93788|1.35302|1.1370055205682|1.2953896504888|11872.423244645|9719.8590864094|1.9616666767332|0.417|0.361|0.42782|36|10|0.011636359309935|0.15267364663891|682.55999755859|2014-03-16|-0.51802|2019-07-21|12.92857|2014-03-02
2024-10-06 19:24:48|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|-216.59544209555|14|19.380638895159||0|0|-0.2312|207.95|0.48837|43|0.48836789654681|43|35|-0.05282|0.04888|-0.027388389535181|0.043598195964544|28.676791072687|102.27155016915|897.88427598577|0.692|0.385|0.27627|26|15|0.0042631202600217|0.085103401950163|224|2024-06-23|-0.35274|2009-03-15|0.29131|2024-03-10
2024-10-06 19:24:49|WEEKLY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|25.007895953019|34|0.8307013489938|0.8087|1|2|0.78044|27.49|0.59464|45|-0.20196940042118|33|28|-0.13342|-0.06697|-0.03481606475869|-0.1208059368712|59.021380478125|62.378162808998|76.787710494307|0.667|0.333|0.4043|9|6|0.0029215087719298|0.12346866666667|75.800003051758|2020-11-15|-0.47161|2023-10-15|0.30163|2023-11-05
2024-10-06 19:24:51|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|-42.092042897408|22|4.6656808767929||0|0|0.34484|27.51|-0.31812|23|-0.31812276015082|23|24.21|-0.42781|-0.11621|-0.31655675763701|-0.23089802669767|6.0624699702481|23.760415325291|196.50000163487|0.429|0.357|0.40573|14|4|0.0071661666666667|0.14266441666667|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2024-10-06 19:24:52|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|25.976192145836|44|1.6220675110301|0.2904|1|2|0.25012|26.79|-0.31357|43|0.084824140282775|49|24.86|-0.05894|0.0142|-0.066717676850686|0.025814869071693|61.419018408531|110.46421143089|267.90000915527|0.429|0.286|0.14803|14|3|0.0037660358056266|0.06516084398977|31.030000686646|2024-07-28|-0.3068|2020-03-15|0.29134|2020-04-12
2024-10-06 19:24:52|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|-22.806739382135|10|1.8639130765158|-0.1683|-1|1|-0.16831|17.77|0.54932|44|0.54931937805895|44|29.25|-0.05553|0.09257|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|83.8603115144|0.417|0.333|0.38768|12|3|0.00390575|0.12513055555556|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2024-10-06 19:24:53|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|-45.51667515685|10|4.3988915027839||0|0|0.02363|32.64|0.73783|94|0.73782747932698|94|63.75|0.06604|0.2687|0.73782747932698|0.73782747932698|173.783|173.783|144.23332125542|0.25|0.25|0.45429|4|0|0.0059698106060606|0.15325685606061|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2024-10-06 19:24:54|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
2024-10-06 19:24:55|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|153.65572048557|45|13.558284922444|0.8684|1|2|0.79872|190.88|-0.19236|9|-0.16282567920344|17|30.69|-0.01073|0.08514|0.12380651378223|0.28205060627619|741.42752638835|11265.406255966|15775.206517773|0.672|0.388|0.29401|67|30|0.0050382190476191|0.098099604761905|199.77000427246|2024-09-29|-0.3686|2008-02-17|0.57384|2020-03-29
2024-10-06 19:24:56|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|0.5571418692397|1|0.27436936929071||-1|0|0|1.62|0.83603|140|0.062883329062568|60|67.4|0.10341|0.16764|0.44945785957158|0.062883329062568|195.14795664|106.288|10.973075676352|0.4|0.2|0.44128|5|1|-0.0025040356083086|0.1271518694362|23.206174850464|2018-08-05|-0.26053|2024-07-21|0.43363|2024-10-06
2024-10-06 19:24:57|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|-21.237134466407|22|1.6115449302189||0|0|0.2833|16.52|0.45289|59|0.45288764658508|59|38.31|-0.03055|0.03571|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|128.46034913528|0.625|0.313|0.24542|16|8|0.002580141955836|0.082882586750789|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2024-10-06 19:24:58|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|60.4157072373|3|6.3047648645848|0.1414|1|2|0.09367|83.83|-0.29193|7|0.51886272569064|34|33.71|0.01912|0.08794|0.072117348166551|0.16412148632849|303.9353581743|1578.1925594919|9526.1366233291|0.556|0.365|0.21524|63|22|0.0038831843838194|0.073494849482596|83.930000305176|2024-10-06|-0.45746|2020-03-22|0.66416|2008-11-30
2024-10-06 19:24:59|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|47.43695857698|42|3.7610135787914|0.9331|1|1|0.9331|60.68|-0.21478|4|0.51886272569064|34|34|-0.13304|-0.08919|0.024311223279742|0|99.20548002|100|242.7200012207|0.4|0|0.27852|5|3|0.0058102369668246|0.093468199052133|60.959999084473|2024-10-06|-0.19564|2023-03-12|0.1632|2021-07-25
2024-10-06 19:25:01|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|1133.5802170828|96|69.39694239435|1.4456|1|1|1.44561|1292.09|-0.10699|41|0.76898852373606|80|40.45|0.07613|0.13543|0.15409097272282|0.23316997470176|5413.1919466913|6686.1459345387|20673.439453125|0.636|0.418|0.16664|55|26|0.0032538965517241|0.056883607758621|1376.8406982422|2024-09-15|-0.28245|2020-03-01|0.25618|2008-08-17
2024-10-06 19:25:02|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|1.1796143209548|5|0.27041872501239|0.48|1|2|0.19512|1.96|0.55435|96|-0.31779423388188|13|43.2|0.15197|0.33215|0.35193617356782|0.13079270791839|266.59055664562|107.74688298|19.367589528769|0.8|0.4|0.43938|5|2|0.00028363636363636|0.17078254545455|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2024-10-06 19:25:03|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|38.304354744718|45|6.6997680923144|1.9796|1|2|1.8094|55.57|0.29053|38|-0.19986609662641|6|42|0.28621|0.48536|0.9070791122024|1.0098371641528|2985.8662167764|2313.6743948428|566.46276572734|0.368|0.316|0.38053|19|3|0.0061291211401425|0.11881248218527|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2024-10-06 19:25:03|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|32.920694807239|31|2.8047680924111||0|0|0.15416|42.6|-0.27496|24|0.45064093637122|47|39.93|-0.02749|0.03774|0.0072845049695258|0.12090269251419|34.186510576583|300.63548894826|1186.6295123291|0.61|0.366|0.24947|41|18|0.0030615776844631|0.080903593281344|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2024-10-06 19:25:05|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-6.4788409150276|32|0.78544699074936||0|0|0.52565|4.3|-0.18553|11|-0.18553463727088|11|30.58|-0.14524|-0.07709|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|36.720753003647|0.667|0.417|0.2958|24|13|0.00071601307189542|0.09455708496732|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.30747|2010-06-20
2024-10-06 19:25:06|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-136.63450077668|10|11.588715340929||0|0|0.0569|100.28|-0.42586|15|1.0891598429324|102|34.83|-0.08968|0.10998|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|398.12609128467|0.583|0.333|0.39346|36|16|0.0068979730799683|0.12834685669042|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2024-10-06 19:25:07|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-35.755454131781|17|2.8926512628193|0.3494|-1|1|0.34939|27.28|-0.09089|25|-0.090886609028583|25|35.29|-0.02326|0.01073|0.0061284520286483|0.042027191052971|75.162382225947|109.15042017504|151.55555937025|0.708|0.375|0.19894|24|14|0.0014831170336037|0.061338702201622|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2024-10-06 19:25:08|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|46.983679279622|44|3.7336788163844||0|0|-0.0027|51.7|0.01464|20|-0.18158976598704|7|29.21|0.03587|0.08444|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|154.2362770194|0.632|0.316|0.23995|19|9|0.0029998160535117|0.088609147157191|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2024-10-06 19:25:09|WEEKLY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-5.5506169282135|75|1.768555643914||0|0|0.99824|0.27|0.63956|100|0.033439955057488|42|33.71|-0.08737|0.03445|-0.13332766077596|-0.063711781572887|-10.643498179339|55.843178040476|0.06437768589846|0.571|0.357|0.41081|14|6|-0.0035459706959707|0.14666179487179|2957.5080566406|2018-05-20|-0.71264|2024-08-11|1.088|2024-08-04
2024-10-06 19:25:10|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
2024-10-06 19:25:12|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|-3.8615122083555|4|0.59395367037447||0|0|-0.0495|2.12|0.16092|30|0.16091952290524|30|37.5|-0.04533|0.12086|0.0081815094640034|-0.075346723599318|51.541568946577|75.335127396487|7.9999995681475|0.833|0.5|0.63167|6|3|0.0017234210526316|0.19104333333333|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2024-10-06 19:25:12|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-9.7783451848852|27|1.2958068762902||0|0|0.05362|6.53|-0.35319|15|-0.35319034112918|15|48.5|-0.12221|-0.05447|-0.26543067873147|-0.45701572088167|31.74974891921|28.40530796|14.847658657971|0.75|0.5|0.56366|4|2|-0.0033439545454545|0.15980922727273|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2024-10-06 19:25:13|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|115.38962306702|95|9.5409605035397||0|0|1.36123|146.16|0.13572|78|0.53417443390592|56|38.84|0.09955|0.24226|0.26275104844178|0.42807331573301|632.90586702165|3106.4135246431|45675.002165325|0.544|0.368|0.31888|57|15|0.0060836178509532|0.10347137348354|148.35000610352|2024-10-06|-0.68871|2008-10-12|1.01961|2009-06-28
2024-10-06 19:25:14|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-7.2849024054534|152|1.1224707101919|0.9334|-1|1|0.9334|5.82|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|31.459460387359|0.579|0.368|0.2941|38|15|0.0018782993197279|0.099056285714286|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.43704|2024-10-06
2024-10-06 19:25:15|WEEKLY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|7.692523663686|21|1.3375685766632||0|0|0.16557|10.63|0.31634|47|-0.32111957193078|47|42.43|0.0665|0.85677|0.48549672089038|0.75164538529993|-1861.0734740211|715.08709684622|60.742857796805|0.486|0.378|0.54249|37|11|0.011187132075472|0.17730720125786|83.125|2000-03-12|-0.80891|2012-09-30|5.7818|2012-05-06
2024-10-06 19:25:17|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|21.702345718492|38|1.5244605802587|0.191|1|2|0.15112|23.69|0.20867|50|2.0591216115065|80|37.23|0.12948|0.20513|0.27654121187188|0.47242771743677|334.5905618913|256.66271783231|170.80029365193|0.615|0.308|0.22811|13|5|0.0025254126679463|0.071716065259117|31.170000076294|2021-12-12|-0.35521|2020-03-22|0.34735|2020-03-29
2024-10-06 19:25:18|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|36.450300941633|19|3.1590662764952|0.5058|1|1|0.5058|45.43|-0.23029|2|-0.23028838259715|2|36.21|0.0451|0.19369|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|378.58333587646|0.586|0.379|0.34256|29|13|0.0056806367041199|0.13152755617978|47.709999084473|2024-10-06|-0.5662|2006-08-27|0.62424|2009-10-25
2024-10-06 19:25:19|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-12.498455026096|55|0.97120958949941||0|0|0.26702|10.98|-0.13809|11|-0.13808974306213|11|31.42|0.11382|0.26986|-0.038404936202233|0.0016012456054952|24.851854924929|60.648882099822|78.428568158831|0.538|0.308|0.3097|26|13|0.0049859242250287|0.10907156142365|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2024-10-06 19:25:20|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|74.190387385244|22|3.3034894336942|0.0742|1|1|0.07425|83.77|-0.12227|48|-0.12226683577754|48|45.1|-0.02541|0.01852|0.04885713362193|0.14078684140073|132.05006046836|495.38104975048|4479.678953447|0.431|0.314|0.14736|51|15|0.0021901981904352|0.049550215424386|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2024-10-06 19:25:21|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|-37.85190948374|20|3.1181363547078|0.1269|-1|1|0.1269|28.76|0.14173|24|0.14172788266835|24|32|-0.08522|-0.05631|-0.21256094973273|-0.10444863064893|26.157594204483|67.255835791209|44.396419837651|0.833|0.5|0.31987|6|5|-0.00077417061611375|0.11438450236967|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2024-10-06 19:25:22|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.048414166560508|104|0.014871388812741|0.9973|-1|1|0.99731|0.0036|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14196|-0.056650225054836|0.026679556473099|1.2961754069396|19.456013156476|0.00719999987632|0.542|0.417|0.67822|24|8|0.10761102628285|0.27741732165207|750|2007-02-18|-0.98519|2024-05-19|51.5|2024-05-26
2024-10-06 19:25:23|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|9.8474917381352|3|1.1466693888324|0.0044|1|1|0.00444|13.58|-0.32809|6|-0.21651193229159|14|34.48|-0.03981|0.03811|0.096084395795344|0.24442490484511|72.710301576075|139.77458263889|172.77353299018|0.444|0.259|0.27643|27|9|0.0025479957127546|0.087737524115755|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2024-10-06 19:25:24|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|3.384489077058|21|0.49848882488728|-0.0143|1|1|-0.01433|3.44|0.2372|75|-0.22421052225854|62|8|-0.01474|0.04762|0.034229727430808|0.11224064979892|114.29260187664|6531.3409620889|702.04081434054|0.564|0.362|0.13138|149|11|0.0058102722772277|0.10578173267327|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2024-10-06 19:25:25|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|-7.1156698044521|21|1.0952520332161||0|0|0.05282|5.38|1.11196|22|1.1119639402456|22|47.25|0.00187|0.33972|1.1119639402456|1.1119639402456|211.196|211.196|21.106316840916|0.25|0.25|0.52534|4|0|0.0061745454545455|0.18475688995215|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2024-10-06 19:25:26|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|40.692257787131|42|3.2125807121917|1.0892|1|1|1.08925|51.5|-0.11842|31|-0.31189504353733|39|43.4|-0.02111|0.07212|-0.21515801620118|-0.31189504353733|60.6615198|68.81|318.88545644862|0.4|0.2|0.38695|5|3|0.0069656976744186|0.11180627906977|52.040000915527|2024-10-06|-0.20992|2020-04-05|0.26763|2021-08-15
2024-10-06 19:25:27|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
2024-10-06 19:25:28|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|17.914426538684|9|2.4110320885961|0.1663|1|2|0.08582|24.42|-0.13647|27|-0.13646530732156|27|54|0.5715|0.68315|1.0700835572304|1.0700835572304|282.94683039|282.94683039|71.823529636159|0.4|0.4|0.46075|5|2|0.0033603597122302|0.14207410071942|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2024-10-06 19:25:29|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|-7.2323124279079|14|1.0032707806924||0|0|0.16896|4.23|-0.00196|26|-0.0019607357317002|26|44.5|0.04817|0.13483|-0.14509623059442|-0.14509623059442|71.03749308|71.03749308|10.812883779569|0.5|0.5|0.57076|4|1|-0.0036324083769634|0.18598759162304|44.599998474121|2021-02-14|-0.27586|2024-05-12|0.57751|2023-04-16
2024-10-06 19:25:29|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|23.966401846827|32|1.5540791909655|0.5222|1|1|0.52218|26.76|-0.23629|14|0.071590035907598|39|41.86|0.01246|0.06641|0.010917679123762|0.10219810177184|76.75313899388|157.16809437241|140.8421064678|0.524|0.333|0.24397|21|9|0.0022893296703297|0.080638813186813|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2024-10-06 19:25:30|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|-10.642994358608|26|1.0909980782102||0|0|0.29926|7.54|-0.03641|16|-0.03641011931318|16|34.54|-0.25246|0.13892|-0.056973899333623|0.38821586885172|2.4735549493167|187.19441062569|4.5239907270087|0.75|0.429|0.58141|28|15|0.01381560483871|0.18733875|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2024-10-06 19:25:32|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|107.73040458185|11|9.304499333414|-0.1015|1|1|-0.10146|123.98|0.408|48|0.40799907054844|48|42.18|0.11193|0.20419|0.1994801749012|0.3494849467179|1548.3096837787|4057.6800918822|22541.818303589|0.644|0.422|0.26196|45|22|0.0049467976939203|0.090294758909853|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2024-10-06 19:25:33|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|113.54461132168|64|7.1796166340139|0.7874|1|2|0.7663|137.33|-0.15018|50|-0.15017766647494|50|37.09|0.03179|0.07391|0.013116686439993|0.049742501731063|102.54409979885|116.71493936435|499.3818248402|0.636|0.364|0.22021|11|7|0.0047235244161359|0.067765116772824|137.5|2024-10-06|-0.27734|2020-03-22|0.43216|2020-03-29
2024-10-06 19:25:34|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|12.619129127435|10|5.8043539096251|0.264|1|2|-0.06974|27.08|-0.46666|29|-0.46665746743533|29|33.92|-0.28005|0.39605|0.23351481281601|0.51162980371588|-91.994489443139|17.850456324061|123.79428536551|0.486|0.378|0.48278|37|10|0.01242519778481|0.15439231803797|146.16000366211|2021-08-01|-0.76471|2020-05-17|5.56701|2012-03-04
2024-10-06 19:25:35|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
2024-10-06 19:25:36|WEEKLY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|40.263753588806|35|1.4704158518678|0.5864|1|2|0.09073|44.96|0.52678|28|0.52677816613756|28|35|-0.24219|0.03245|-0.094570734672984|0.27600097975629|25.716073698596|156.52853916|401.42857009051|0.6|0.4|0.34556|5|2|0.011406363636364|0.11981684210526|46.160800933838|2021-11-14|-0.26659|2021-03-28|0.78472|2021-07-04
2024-10-06 19:25:38|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|-2.5497002077659|19|0.39477215053957||0|0|0.29524|1.48|0.90904|28|0.90903848551013|28|18.83|-0.0248|0.11122|0.15728275713641|0.30439183458506|160.71693234491|251.43136534077|14.763093021349|0.667|0.333|0.36826|12|6|0.0014638524590164|0.18324094262295|27.5|2021-11-21|-0.35443|2022-11-13|0.58824|2022-11-20
2024-10-06 19:25:38|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|271.62433758286|112|16.951202753461|0.8463|1|1|0.84628|316.6|1.10763|83|1.1076302122458|83|37.7|0.0524|0.10925|0.10979851086999|0.23279598780154|318.39370044417|1441.9533108488|31346.535553758|0.651|0.419|0.24335|43|24|0.0046245034642032|0.076880600461894|329.23001098633|2024-09-29|-0.26154|2008-12-07|0.28926|1992-11-01
2024-10-06 19:25:40|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|17.127003048248|3|2.4158992724457|-0.0374|1|1|-0.03737|23.44|-0.15855|20|-0.15854861657532|20|31.92|0.0148|0.15174|0.32535140256905|0.25781554128509|306.27924493953|184.16940460457|104.17778015137|0.462|0.385|0.37934|13|4|0.0044753956834532|0.12051525179856|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2024-10-06 19:25:40|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|51.938099266563|42|3.1741872068823|0.0094|1|2|-0.00645|58.55|-0.15822|10|0.07401291310103|15|29.85|-0.01378|0.04923|0.029070064910111|0.054007846805875|118.21692220122|172.03621356549|388.26259637454|0.576|0.39|0.18842|59|27|0.0017693729189789|0.06010513318535|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2024-10-06 19:25:41|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-36.964601455089|11|4.2604837212155||0|0|0.28797|22.55|-0.10293|21|-0.10293184554611|21|26.13|-0.13868|-0.0076|-0.15060505526754|-0.10293184554611|71.91989604|89.707|100.71460407224|0.25|0.125|0.33043|8|1|0.0032609589041096|0.12452356164384|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2024-10-06 19:25:43|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|345.41581881159|88|28.208063244442|0.5411|1|1|0.54106|422.28|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|5630.399983724|0.81|0.476|0.27961|21|14|0.0053401981981982|0.084421900900901|444.89999389648|2024-09-22|-0.31566|2020-03-15|0.30256|2020-04-12
2024-10-06 19:25:44|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|-170.43960965201|6|20.179869375378||0|0|0.29308|105.89|0.10812|37|0.10812423055929|37|51.75|0.25993|0.46354|1.0473019050271|1.0473019050271|604.33606982606|604.33606982606|418.04184646107|0.375|0.375|0.33259|8|0|0.0061285202863962|0.099736181384248|221.82989501953|2024-03-10|-0.29256|2018-08-12|0.28095|2020-04-12
2024-10-06 19:25:45|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|-18.714288293371|26|2.2400221056432|0.3522|-1|1|0.3522|11.9|0.64107|110|0.10812423055929|37|55.17|0.18299|0.33562|0.64107038319918|0|164.107|100|65.456542457496|0.167|0|0.48471|6|2|0.004083202247191|0.15043823033708|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2024-10-06 19:25:45|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|-45.477198437039|6|3.3204890663919|-0.0259|-1|1|-0.02588|37.26|0.36715|92|0.36715039009155|92|33.4|0.05859|0.17808|0.22825230365638|0.40209658252689|251.99156279828|1847.0362102064|2403.8709334057|0.604|0.396|0.30271|48|21|0.0043748134328358|0.095100416666667|52.5|2018-08-26|-0.54945|2000-01-09|0.46124|2020-04-12
2024-10-06 19:25:46|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
2024-10-06 19:25:48|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-46.696770769811|19|5.9025656165284||0|0|0.07958|30.65|-0.02795|24|-0.027948377576776|24|36.74|-0.08205|0.57867|0.3005205386695|1.0868643072871|-7739.5883590375|1298.7319680167|61.919191148546|0.611|0.426|0.49087|54|24|0.011229605394605|0.15559315184815|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2024-10-06 19:25:49|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|44.415088625557|43|4.1071760825437|0.2281|1|1|0.22813|52.65|-0.03347|38|-0.033466767722685|38|31.96|-0.01563|0.08754|0.040737552763128|0.1044174029458|55.989973530653|283.96277545992|282.00322073234|0.552|0.358|0.28658|67|31|0.0029429454878607|0.093274896930829|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2024-10-06 19:25:50|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-4.2976246594055|48|0.51087489123688||0|0|0.61826|2.76|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|8.0583941327394|0.25|0.25|0.3787|4|1|-0.0036206349206349|0.12704977777778|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2024-10-06 19:25:51|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|74.15651957013|86|8.0017463353419||0|0|1.1218|80.31|0.01987|23|0.01987444147117|23|29.26|-0.09112|0.01795|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|526.62293481045|0.581|0.419|0.29007|31|16|0.0042705342741936|0.095995171370968|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2024-10-06 19:25:52|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.52546365152465|94|0.068847074830818|0.6637|-1|1|0.66373|0.343|0.11715|27|3.4564895953152|10|20.06|0.01234|0.28317|0.44958495572803|0.65485161786553|749.33279978914|670.75397197255|10.393939385182|0.5|0.333|0.37427|18|3|0.0023222466960352|0.16441480176211|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2024-10-06 19:25:54|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|15.530183804891|43|0.69410546194792|0.3237|1|2|0.19116|17.51|0.67348|121|-0.24640108481967|27|52.67|0.04005|0.05758|0.21353868837875|-0.24640108481967|126.1134528|75.36|38.306717522622|0.667|0.333|0.39561|3|2|-0.0018777|0.11332515|75.540000915527|2021-03-28|-0.21774|2022-06-19|0.32854|2022-01-30
2024-10-06 19:25:54|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-26.084320421405|59|2.7814402167621|0.6862|-1|1|0.68621|16.86|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|234.16668134707|0.643|0.429|0.38708|14|7|0.0066804552845529|0.1362105203252|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2024-10-06 19:25:55|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
2024-10-06 19:25:56|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|-107.6135023912|21|5.7152684093995|0.1231|-1|1|0.12307|91.99|0.23797|26|0.23796554489058|26|34.85|-0.02946|0.03715|0.019039658989346|0.085288219774798|79.489788440385|422.045222199|2948.3974755751|0.576|0.394|0.16905|66|24|0.0023433189655172|0.057711094827586|124.11000061035|2024-04-07|-0.27265|2008-12-21|0.28441|2009-08-09
2024-10-06 19:25:57|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
2024-10-06 19:25:59|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-5.3291864182266|35|0.49577981526933||0|0|0.1679|4.51|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|24.875898718415|0.389|0.167|0.34809|18|5|0.0018620743919886|0.11368620886981|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2024-10-06 19:26:00|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-42.098367054077|56|3.5912854092169|0.1734|-1|1|0.17343|39.7|-0.20207|20|-0.22362069639298|4|31.38|-0.05409|0.03326|0.047591857901428|0.21891768647987|66.030282664145|174.75810401458|223.66197612924|0.625|0.375|0.28415|16|9|0.0033236804308797|0.091966409335727|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2024-10-06 19:26:01|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|-54.00679833067|23|4.0102191887624||0|0|-0.08167|50.46|0.09956|19|0.099558368706427|19|34|-0.00356|0.0765|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|219.77352393972|0.571|0.393|0.31328|28|14|0.003587340862423|0.10675542094456|66.175003051758|2024-04-14|-0.32719|2008-10-12|0.3031|2016-11-13
2024-10-06 19:26:02|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
2024-10-06 19:26:02|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
2024-10-06 19:26:04|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|11.235376818868|11|1.3332432033134|-0.1305|1|1|-0.13053|11.99|0.46049|74|-0.060803085799233|7|42.59|0.164|0.29477|0.16217056765606|0.19530105091204|645.06008724821|520.08242514826|2724.9999627471|0.469|0.327|0.32029|49|17|0.0044188364329995|0.1084782546495|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2024-10-06 19:26:05|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|4.3837208553506|35|0.59138374911687||0|0|0.44987|5.64|-0.06284|40|-0.15752390315901|17|31.67|-0.09029|0.01852|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|50.044362354931|0.667|0.41|0.34288|39|17|0.0033280299448385|0.11011681639086|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2024-10-06 19:26:06|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|-129.29913678402|82|6.7383270839276||0|0|0.10672|123.29|-0.07191|33|-0.071907306305285|33|34.54|0.01244|0.07408|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|8934.0580682272|0.654|0.385|0.21188|52|25|0.0038713905167821|0.073656302610549|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2024-10-06 19:26:07|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-0.82585018642319|94|0.12699104708676||0|0|0.96976|0.4596|-0.40024|19|-0.40024156766512|19|55.5|0.44988|2.61761|3.7165858169317|3.7165858169317|529.79259816|529.79259816|0.65751071751179|0.5|0.5|0.46204|4|0|0.0032559365079365|0.21969882539683|156.89999389648|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2024-10-06 19:26:08|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|53.109552267835|45|5.5025282252892|0.9881|1|1|0.98813|68.67|0.11797|34|0.11797315515386|34|39.48|0.18012|0.32461|0.071579399259142|0.17762909566003|59.145775689613|118.66433404803|2581.5787952315|0.552|0.276|0.42167|29|15|0.0073744238856182|0.13170021026072|71.919296264648|2024-09-29|-0.55022|2009-03-08|0.81818|2003-10-12
2024-10-06 19:26:10|WEEKLY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|0.73743448007619|3|0.079938509899659|0.0433|1|2|0.0297|0.9776|-0.28983|13|-0.28982582523592|13|36.92|-0.06096|0.12291|0.13258775971305|0.22656632138857|2.5082113781498|7.3865329142688|6.5173331896464|0.686|0.431|0.48326|51|28|0.0051264084880637|0.15389619098143|35|1995-10-15|-0.72329|2020-03-01|1.59375|2016-08-07
2024-10-06 19:26:11|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|5.0689296646217|4|0.56035677845944|0.0483|1|2|0.02595|6.72|0.30761|60|0.5063693824997|33|43|0.1063|0.17558|0.22978087200632|0.12991142482709|285.40650661087|140.68683238795|50.111855828906|0.667|0.444|0.3319|9|4|0.00078082051282051|0.10412766666667|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2024-10-06 19:26:12|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
2024-10-06 19:26:13|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-38.382814414709|72|3.1321881340746|0.4784|-1|1|0.47842|32.75|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|655|0.587|0.435|0.23185|46|18|0.0039659111880046|0.081489607843137|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2024-10-06 19:26:14|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|35.134909165151|44|3.5035746779971|1.1793|1|1|1.17927|44.37|-0.018|20|0.81755264917439|28|29.38|-0.19725|0.26179|0.26525065672858|0.33606332854011|251.04946056348|255.65118183654|383.49178999316|0.385|0.308|0.43925|13|2|0.011038117647059|0.14627082352941|50.540000915527|2021-09-12|-0.61114|2021-09-19|1.14502|2020-05-10
2024-10-06 19:26:16|WEEKLY|01406|16364|/equities/infinera-corp|R2000GROWTH|5.6996038900487|44|0.35346536680486|0.5|1|1|0.5|6.75|-0.3801|19|-0.38010471643368|19|37.43|0.00492|0.13233|0.027847696635977|0.070381017545048|80.987370341706|117.4853588193|26.828299049828|0.565|0.435|0.3382|23|7|0.0019340265486726|0.10899761061947|30|2007-06-24|-0.34618|2010-10-24|0.4749|2008-02-03
2024-10-06 19:26:17|WEEKLY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.04464676503035|74|0.01446558833336|0.9992|-1|1|0.99924|0.001|-0.75605|31|-0.75605214698377|31|26.38|-0.26577|-0.07565|-0.12219005144547|-0.15363241642991|3.5635793434942|16.485691441537|0.0056179780357403|0.563|0.313|0.48653|16|9|0.0094233535353535|0.21766797979798|61.590000152588|2020-12-20|-0.95373|2024-02-11|3|2024-05-05
2024-10-06 19:26:18|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|-97.500796918027|17|4.8619320008333|0.1421|-1|1|0.14206|81.05|-0.07109|17|-0.071091405550568|17|39.76|0.06831|0.13651|0.15308446431653|0.34029837282594|354.39020678917|766.41693093997|3349.1735742372|0.595|0.31|0.2235|42|23|0.0037689679715302|0.081187271648873|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2024-10-06 19:26:19|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
2024-10-06 19:26:20|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-46.979943809319|52|4.4052132392615||0|0|0.31706|42.95|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|2225.3887010468|0.467|0.3|0.39436|30|2|0.023093512252042|0.13844824970828|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2024-10-06 19:26:22|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-31.743770237125|51|2.3865063197135|0.2466|-1|1|0.24664|24.68|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|3739.3938370425|0.544|0.382|0.27302|68|23|0.0037163977566868|0.092640849870578|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2024-10-06 19:26:23|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|43.076638863531|15|2.5097635487552|-0.0755|1|2|-0.11514|45.34|-0.18559|38|-0.08331567294991|46|33.47|-0.00577|0.0813|0.034160563747602|0.13209381810601|79.778619681067|871.1505090214|2070.3195875772|0.765|0.471|0.21841|51|27|0.0034732190586868|0.07495024404416|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2024-10-06 19:26:24|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|-201.72297103881|18|11.237845720722||0|0|0.04989|175.76|-0.01767|26|-0.017673089895823|26|33.92|0.00679|0.06565|0.060127827561135|0.10177071562135|239.31353720953|293.69092443486|1434.7754653619|0.521|0.333|0.18817|48|18|0.002738443768997|0.063690164133739|231.39999389648|2024-02-18|-0.24359|2020-03-22|0.27913|1999-04-25
2024-10-06 19:26:25|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|3.9422361662705|7|0.5767545762751|0.0401|1|2|-0.00177|5.63|-0.11683|25|0.14512479942563|16|37.95|0.04399|0.17587|0.1503046113798|0.22138536220063|395.71955757856|1368.1819018493|2.4975601810721|0.541|0.377|0.31316|61|23|0.0016611546747092|0.096706514433434|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2024-10-06 19:26:26|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|23.082958032622|11|2.9636123269994||0|0|-0.02686|31.16|-0.30015|20|-0.30014682943754|20|27.06|-0.08202|0.12837|0.089695777229079|0.16879523920726|39.206364954412|62.485249680918|169.07216132092|0.647|0.471|0.39556|17|5|0.0056382765957447|0.13092617021277|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2024-10-06 19:26:28|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|-69.929297687946|20|3.5455993819032|0.0722|-1|1|0.07223|57.03|-0.06045|26|-0.060449841439565|26|35.69|-0.03245|0.05832|0.044794522358233|0.16951638355579|76.335390252909|541.72144530335|1496.8503841418|0.595|0.381|0.32007|42|18|0.0046995783926219|0.10482213438735|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2024-10-06 19:26:28|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|166.31719408041|47|16.089268334688|1.794|1|2|1.69889|218.34|0.08495|29|0.24774816256144|39|25.47|-0.17466|0.03038|0.0033938994487231|0.010844900490115|70.744818258391|86.615010620436|1116.257680467|0.667|0.4|0.43266|15|6|0.010893948598131|0.13418182242991|220.16580200195|2024-09-29|-0.43963|2018-02-04|0.6335|2016-09-04
2024-10-06 19:26:29|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|79.497224652354|44|8.0912382354659||0|0|0.25481|98.44|0.01051|40|0.010506317279126|40|32.93|0.03084|0.12061|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|468.76191638765|0.533|0.4|0.27549|15|7|0.0053404096834264|0.08780052141527|108.41999816895|2024-09-22|-0.49875|2020-03-22|0.68234|2020-04-12
2024-10-06 19:26:30|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|18.176111371568|39|2.5286222492112||0|0|0.41197|24.54|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|82.487398035386|0.538|0.333|0.61841|39|17|0.017387608815427|0.21701312947658|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2024-10-06 19:26:31|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|21.543802447065|10|2.2720657365375|-0.0169|1|1|-0.01694|28.44|-0.09046|12|-0.20606622398415|14|38.11|-0.00463|0.04039|0.0081588715825424|0.10705456501075|50.253992902234|239.69038340556|754.37667580752|0.622|0.311|0.21786|45|25|0.0022198723897912|0.071779495359629|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2024-10-06 19:26:33|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-0.80020623694843|200|0.097037472787995|||0|0.98588|0.682|||-0.20606622398415|14|0|0|0|0|0|100|100|1.412008265375|0|0|0|0|0|-0.013467989949749|0.19103336683417|95.480003356934|2021-02-21|-0.31157|2021-02-28|0.40511|2022-08-14
2024-10-06 19:26:34|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
2024-10-06 19:26:34|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|-6.5222776178916|18|0.80478363584412||0|0|-0.05963|4.62|-0.39687|25|-0.39686882294406|25|27.8|-0.25906|-0.11772|-0.23886602431031|-0.26089919109536|14.381335814333|16.505607499521|28.343558906769|0.6|0.5|0.48848|10|4|0.0016741016949153|0.15412752542373|43.319999694824|2021-07-04|-0.29351|2020-08-02|0.65538|2021-07-04
2024-10-06 19:26:35|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|36.41503060071|103|1.9479908579341|0.9664|1|2|0.76354|42.66|-0.17178|25|-0.17178060955073|25|27.42|-0.04786|0.02383|0.025356406066713|0.13187872165756|49.311930037339|520.19481350473|10938.461900557|0.507|0.328|0.22553|67|25|0.0038913924703455|0.070298323878288|43|2024-09-29|-0.31212|1999-05-16|0.39276|2000-08-06
2024-10-06 19:26:36|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-46.530826820431|49|1.7769420191638||0|0|0.09526|40.84|-0.16958|27|-0.16958474231653|27|40.52|0.01797|0.11092|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|2836.1110090106|0.625|0.375|0.2133|56|25|0.0026688864911523|0.071965079844627|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2024-10-06 19:26:38|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|51.750944251457|42|4.5677159921409|0.4271|1|1|0.4271|65.09|-0.21692|10|0.27792739334685|61|33.53|0.04823|0.13312|0.1614468616621|0.26559533140937|303.99557753648|1095.0384296559|358.2278264424|0.526|0.368|0.23968|57|22|0.002862612704918|0.088767110655738|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2024-10-06 19:26:39|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|-1.5119246015501|64|0.191945974663||0|0|0.6817|1.2|0.18431|9|0.18430780979284|9|41.24|0.41236|0.80435|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|2.6666667726305|0.647|0.412|0.50223|34|16|0.0050744505119454|0.17433044368601|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2024-10-06 19:26:41|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|-129.88560842158|15|10.750345245277||0|0|0.23197|104.23|-0.03247|28|-0.03246890120017|28|41.4|0.05153|0.16254|0.011828210867427|0.073030167418889|100.39780500102|165.62453361856|637.49236039812|0.55|0.4|0.26887|20|7|0.0039972327790974|0.08325703087886|181.02000427246|2024-04-14|-0.33706|2024-08-04|0.49926|2008-11-30
2024-10-06 19:26:41|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|2.9375518924419|20|0.73528502421682|-0.0024|1|2|-0.05696|4.47|-0.33848|7|-0.33847792977465|7|27.27|-0.06065|0.05108|0.032462109287516|0.0073675221138899|53.460705397232|52.443596971186|32.964599202557|0.6|0.467|0.38769|15|6|0.0025136682242991|0.14349490654206|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.51556|2023-12-17
2024-10-06 19:26:42|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|-249.1787643668|10|23.997514203313||0|0|-0.31934|209.05|0.77178|104|0.77177676850653|104|44.07|0.1873|0.41976|0.27199475180279|0.48903560382496|784.23401940868|2644.9246894125|2494.6300739485|0.609|0.37|0.39575|46|19|0.0072427504911591|0.1261744891945|238.92999267578|2024-07-21|-0.47493|2000-10-08|0.74667|1995-03-12
2024-10-06 19:26:44|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-45.750753001565|52|2.9852509750902||0|0|0.34761|35.94|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|39933.330220646|0.639|0.389|0.34311|36|17|0.007605859030837|0.10812874764003|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2024-10-06 19:26:45|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|11.804634702521|8|1.2263031006964|0.0289|1|1|0.02893|14.94|0.39145|48|0.090992212837424|15|37.77|-0.02978|0.09364|0.027488407233612|0.2041542731828|-28.107454351693|285.28582808858|53.954493651987|0.743|0.371|0.35303|35|18|0.0038367945823928|0.12411465763732|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2024-10-06 19:26:46|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-14.505721733492|10|1.0919072381396|0.1265|-1|1|0.12647|11.12|0.17415|21|0.17415267192175|21|63.38|0.92443|1.08718|1.3680154335294|1.7573894787021|1811.4952564542|2234.9790954624|164.74073904532|0.625|0.5|0.33728|8|3|0.0043576162790698|0.12228649224806|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2024-10-06 19:26:47|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|22.668578911755|45|2.8631745946287|0.4697|1|1|0.4697|29.35|-0.56806|43|-0.56806127163849|43|45.4|0.03257|0.13659|0.20492058160013|0.20492058160013|85.4334126|85.4334126|127.66420475716|0.4|0.4|0.52891|5|3|0.0063590774907749|0.15132177121771|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2024-10-06 19:26:48|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|10.89393866389|11|1.0636580264972||0|0|0.12746|14.33|-0.18809|21|-0.18808781576448|21|43.14|0.25392|0.30324|-0.044262274317232|-0.18808781576448|89.27437596|81.191|142.72908344774|0.286|0.143|0.26124|7|2|0.0044001602564103|0.10517419871795|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2024-10-06 19:26:49|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-30.254717533597|11|4.3317592048157|-0.261|-1|1|-0.26095|26.48|1.29759|37|1.2975929115081|37|37.71|0.28035|0.4656|0.24958395455444|0.23651092597833|208.48308745701|150.36230098092|246.32557713708|0.5|0.357|0.35894|14|7|0.006000687732342|0.13555148698885|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.55963|2024-05-05
2024-10-06 19:26:50|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-25.070019717917|24|2.5491730358552|0.2534|-1|1|0.25341|16.41|-0.09544|58|-0.095438185303157|58|39.92|-0.0553|0.26427|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|67.364529705466|0.583|0.417|0.44718|12|6|0.0080075498007968|0.14982930278884|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2024-10-06 19:26:51|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|4.3303443638443|11|0.74887091436969|-0.0111|1|2|-0.16988|5.595|-0.24497|4|-0.24497484923619|4|37|0.05826|0.27074|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|67.900484776742|0.68|0.36|0.4547|25|12|0.0060337647058824|0.1598931657754|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2024-10-06 19:26:52|WEEKLY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|50.092735980057|28|2.2890877014717||0|0|0.43552|56.99|0.00463|31|0.0046334533936128|31|48.2|0.02104|0.26338|0.41239421072879|0.41239421072879|182.85772945|182.85772945|287.53785346096|0.4|0.4|0.42285|5|0|0.010144626865672|0.15057526119403|93|2021-03-07|-0.37541|2023-10-01|0.93722|2021-03-07
2024-10-06 19:26:53|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-24.653844825096|22|2.1585493763834|0.4029|-1|1|0.40293|18.36|-0.00972|43|-0.0097228006332141|43|36.67|0.00175|0.07648|0.016671062901311|0.14744694249352|66.455499572991|207.45479669096|140.15267233368|0.583|0.292|0.29606|24|12|0.0030484128745838|0.10527169811321|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2024-10-06 19:26:54|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|-117.44962853981|25|6.3854492357779||0|0|0.0385|106.14|0.07342|27|0.073415045902487|27|42.79|0.00492|0.0861|0.038434230724234|0.13258115196007|34.007026220595|338.61700698397|13607.692728569|0.646|0.396|0.20879|48|21|0.003486073147257|0.068806785370548|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2024-10-06 19:26:55|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|10.499619102068|45|0.96012214137655|-0.0359|1|2|-0.1787|11.03|-0.15294|14|-0.15294116151099|14|41.71|-0.0184|0.11154|0.15579552819329|0.031684930559152|149.1107603088|97.577274386863|44.102357585082|0.571|0.429|0.43041|7|2|0.0016553869047619|0.1240025|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2024-10-06 19:26:56|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|35.534854510198|4|2.9366391441545|-0.0132|1|1|-0.01319|43.4|-0.00062|7|-0.00061640123568918|7|33.1|-0.05971|0.05836|0.056562245783777|0.12250361246146|118.66894755625|357.68096673467|3144.9276576696|0.51|0.373|0.25585|51|15|0.0038292371377883|0.083180863394441|45.509998321533|2024-09-22|-0.44189|1999-08-08|0.3663|1998-11-08
2024-10-06 19:26:57|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|7.305471268496|34|3.3603586652276|-0.4845|1|1|-0.48455|15.01|-0.52381|13|-0.38434278200063|15|28.12|-0.04488|0.05301|0.010635572586515|0.16813141937348|-1.4701549860471|234.27540624542|95.301588754806|0.633|0.388|0.34664|49|22|0.0045631112686038|0.11459329553508|161.64999389648|2018-01-21|-0.536|1997-10-19|1.85827|2024-09-15
2024-10-06 19:26:58|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-2.9360129598014|104|0.3963038850794|0.8635|-1|1|0.86351|1.96|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|2.0697615764344|0.481|0.259|0.87419|27|10|0.094741034928849|0.21585222509702|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2024-10-06 19:27:00|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|58.201866324005|64|4.3912457949722|0.1348|1|1|0.13475|72|-0.17587|18|-0.15225625099994|6|33.55|-0.02707|0.04391|0.076639024457641|0.15518047699529|197.28718049475|290.92507081288|577.84911540584|0.516|0.323|0.24119|31|11|0.0030104986400725|0.076954270172258|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2024-10-06 19:27:01|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|-225.50199095006|10|13.945530374846|-0.2102|-1|1|-0.21022|219.68|0.29036|60|0.2903611787319|60|28.44|-0.05833|0.03158|-0.017544862207557|0.11546241258249|14.128581281401|352.3125012311|10875.247264855|0.574|0.352|0.27823|54|17|0.0055701682847896|0.095146051779936|228.07000732422|2024-08-04|-0.49661|2009-02-15|0.29461|1999-04-25
2024-10-06 19:27:02|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|59.724266039955|43|4.323595686877|0.6927|1|2|0.62651|72.64|1.46768|161|1.4676822766996|161|30.02|-0.00446|0.05859|0.069995611839058|0.17121126155706|130.36103998832|707.29591124743|12106.666083866|0.614|0.404|0.19559|57|23|0.0039771021106674|0.06592462635482|74.470001220703|2024-09-22|-0.31591|2004-10-31|0.3154|2008-11-30
2024-10-06 19:27:03|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|5.1004389245823|15|0.62136830927388||0|0|0.13716|7.13|0.23256|129|-0.14213708029918|22|28.44|-0.06826|-0.02749|0.019745339117986|-0.14213708029918|102.43847408853|85.786|72.062419197401|0.333|0.111|0.1577|9|3|-0.00017144444444444|0.065601518518519|11.39999961853|2021-06-13|-0.1875|2024-03-03|0.23185|2024-05-12
2024-10-06 19:27:04|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-1.0287454878339|94|0.22436374738959|0.9556|-1|1|0.95555|0.4138|-0.28231|20|-0.28231001690345|20|28.75|0.33307|0.47053|0.065979167377676|-0.28231001690345|101.50074363|71.769|4.2397540106597|0.5|0.25|0.50935|4|2|-0.0055087980769231|0.20184346153846|51.490001678467|2021-02-21|-0.45029|2024-08-11|0.62|2020-12-06
2024-10-06 19:27:05|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-21.983299217919|38|1.7999714951105|0.2696|-1|1|0.26961|16.85|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|94.929579613914|0.667|0.389|0.24921|18|8|0.0019649060150376|0.082772687969925|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2024-10-06 19:27:06|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-2.9058307545746|79|0.29365725328144|0.3571|-1|1|0.35714|2.07|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|89.999998963398|0.25|0.25|0.56747|8|2|0.0074548058252427|0.17759089805825|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2024-10-06 19:27:07|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
2024-10-06 19:27:08|WEEKLY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|23.483554906915|28|0.70048171041072|0.8534|1|2|0.72905|25.59|-0.02855|39|-0.028548021923248|39|35.89|-0.20102|0.02321|0.33417452147373|0.18802648745835|221.93161517949|136.449867|134.75513670889|0.333|0.222|0.4107|9|1|0.0068440285714286|0.12871908571429|71.110000610352|2020-02-16|-0.73585|2021-11-07|0.73242|2024-05-05
2024-10-06 19:27:09|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|93.421274190266|100|5.7670752190488|2.4109|1|1|2.41088|112.9|-0.0872|23|-0.08719842480219|23|25.47|-0.10187|-0.04337|-0.068268658132454|-0.079185177830209|36.752787490999|45.741221837174|282.39120264773|0.684|0.474|0.2409|19|9|0.0029983876500858|0.070266483704974|114.02500152588|2024-10-06|-0.19631|2022-05-08|0.23361|2017-03-19
2024-10-06 19:27:10|WEEKLY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|-25.277167834218|2|3.3536504856871||0|0|-0.10892|18.02|-0.34922|25|-0.34921904497974|25|24.63|-0.24153|-0.08218|-0.28099121205977|-0.26096494088599|26.140260059196|39.670769367302|88.203623047418|0.5|0.375|0.52931|8|4|0.0081047474747475|0.17297449494949|50.970001220703|2020-12-20|-0.52402|2024-06-02|0.69916|2022-10-09
2024-10-06 19:27:11|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|-1.5708932745774|16|0.19779776097402||0|0|-0.06651|0.9252|-0.45262|16|-0.45261679488552|16|30.36|0.01189|0.13607|0.10235154996053|0.1539205483919|124.26326685709|109.07515704713|9.7904762346878|0.429|0.214|0.33717|14|4|0.0012103636363636|0.14012247727273|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2024-10-06 19:27:12|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|4.6731048925326|45|0.87256847311243|1.0285|1|1|1.02848|6.41|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|5.8975063974883|0.525|0.356|0.32465|59|24|0.0021764627315812|0.11490450667816|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2024-10-06 19:27:13|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|8.721432311674|9|0.99952249283921|0.2106|1|1|0.21058|12.13|0.34179|47|0.34178804127022|47|32.06|-0.05078|0.09927|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|454.30710740944|0.532|0.404|0.24789|47|16|0.0034990825082508|0.078344290429043|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2024-10-06 19:27:14|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.5056695276673|42|0.24228727305957|-0.2072|1|2|-0.24444|1.7|-0.42034|3|-0.4203389794893|3|29.85|-0.12585|0.0255|0.0027360528599567|0.099425427927028|6.821146317574|67.739796629227|14.020618949969|0.553|0.362|0.37791|47|19|0.0027606024930748|0.13102818559557|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2024-10-06 19:27:16|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-1.7709148268262|35|0.15277257657414|0.4942|-1|1|0.49416|1.3|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|3.6353467934406|0.438|0.375|0.36184|16|7|-0.0030355410447761|0.11690850746269|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2024-10-06 19:27:17|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|34.535500767355|33|1.9765066817311|0.2207|1|2|0.20211|36.46|0.0293|17|0.029302759051377|17|40.27|-0.02378|0.06024|0.014626788545846|0.11084340691161|38.697708298364|282.08718576004|423.46109800593|0.622|0.297|0.32354|37|16|0.0041302102496715|0.12281803547963|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2024-10-06 19:27:18|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|37.95436592005|13|1.7218409731905|-0.0411|1|2|-0.05413|39.49|-0.12854|31|0.12068152702934|64|47.67|-0.04708|0.00622|0.016370243952214|0.12068152702934|103.22662781558|112.068|252.81691400636|0.333|0.111|0.17031|9|2|0.0028425623582766|0.058789433106576|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2024-10-06 19:27:19|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|-6.0381418863457|22|0.92401756046776||0|0|-0.08459|3.59|-0.44088|79|-0.44087839524967|79|34.5|-0.21648|0.1255|-0.077587033993375|-0.072459814478982|17.650409848304|24.018910393226|13.754788742142|0.688|0.5|0.44277|16|7|0.0045834904013962|0.14584258289703|41|2014-02-09|-0.78877|2024-05-12|2.04491|2020-05-10
2024-10-06 19:27:19|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|74.339638782809|5|6.7537065605674|-0.0312|1|2|-0.07077|86.59|-0.28976|22|-0.12222084627608|13|21.86|-0.26238|0.06842|0.081790980078805|0.34778779748064|1.974023523115|66.311620856051|954.68576903374|0.571|0.381|0.42286|21|10|0.012674622030238|0.14603349892009|109.94000244141|2020-01-05|-0.55317|2021-08-15|1.79848|2019-01-13
2024-10-06 19:27:21|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|7.9029105341206|37|0.90732970051005|0.9815|1|1|0.98148|10.7|-0.22717|12|-0.22716628406161|12|21.78|-0.10442|-0.0007|-0.12538343058554|-0.074042231302026|37.507027961551|69.113615342462|111.22661056709|0.667|0.444|0.36348|9|6|0.0048591379310345|0.13426422413793|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2024-10-06 19:27:22|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-1.8744606518602|74|0.2740431947665|0.7878|-1|1|0.78776|1.04|-0.5311|17|-0.53110046078441|17|31.71|-0.13422|-0.02022|-0.098601101157144|-0.13396137924262|34.197127019499|29.764585018538|6.887416791918|0.571|0.5|0.45869|14|6|0.00050620889748549|0.14384810444874|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2024-10-06 19:27:23|WEEKLY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|28.056788678374|12|0.64107028795422|0.0289|1|2|0.00942|30|0.11284|59|0.12183315903331|28|38.47|0.03022|0.09953|0.10883316248312|0.18480221538731|191.86758078619|225.82082051172|162.6016192924|0.6|0.4|0.27037|15|7|0.0024320068027211|0.078157159863946|48.200000762939|2021-02-14|-0.32201|2013-09-15|0.26807|2013-12-15
2024-10-06 19:27:24|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
2024-10-06 19:27:25|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|51.957567150567|113|6.1457296564658|1.5021|1|2|1.37791|68.46|0.644|78|0.64400005340576|78|31.86|0.03085|0.08026|0.037655288294334|0.22244975108806|91.352569676684|163.25828270544|565.78509856342|0.714|0.429|0.28952|7|5|0.0070245074626866|0.098205641791045|76.733901977539|2024-09-22|-0.16683|2018-10-28|0.19087|2023-08-06
2024-10-06 19:27:26|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|-15.580433434504|16|0.89264442730531|0.1008|-1|1|0.10077|12.85|1.85557|60|1.8555737321456|60|34.87|-1.4373|-1.08936|0.19228942470485|0.45824329719449|72.81229467316|1152.779128103|32125.001671724|0.553|0.342|0.40474|38|14|0.027811567164179|0.12964141044776|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2024-10-06 19:27:27|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|-4.7527394241397|9|0.66220324006795||0|0|-0.77|3.54|-0.39747|39|-0.39746719629946|39|32.33|-0.01975|0.09735|-0.20598480738057|-0.20598480738057|45.378239881671|45.378239881671|18.57292791733|0.5|0.5|0.4307|6|1|-0.00048460396039604|0.15946752475248|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2024-10-06 19:27:28|WEEKLY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|80.98587788354|39|2.1638908743505||0|0|0.73695|87.49|0.01971|35|2.3824057246873|85|31.29|-0.06005|0.04634|0.07516880413999|0.15880715432983|84.622255848183|255.06758046832|2214.9366280406|0.578|0.378|0.30247|45|17|0.0044052282157676|0.098939605809128|101.65000152588|2021-11-28|-0.33546|2001-07-29|0.35839|2020-04-12
2024-10-06 19:27:29|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|-3.8578686020205|9|0.47641714943474||0|0|-0.31837|3.23|-0.11232|23|-0.11231882023576|23|44.5|-0.05424|0.11203|-0.07351586939624|-0.07351586939624|85.68686272|85.68686272|11.176470801759|0.333|0.333|0.61747|6|2|0.00031923636363636|0.19023647272727|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2024-10-06 19:27:30|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-1.9810633178252|89|0.56202110782922|0.9963|-1|1|0.9963|0.3701|-0.16161|12|-0.16160672891629|12|33.42|-0.48154|0.28057|1.9028180819422|2.6731872930801|3331827.9508279|877863.72252918|3.5247618243808|0.789|0.526|0.67404|19|8|0.016699875518672|0.21955456431535|2176|2021-06-27|-0.54957|2024-08-11|6.21429|2010-11-14
2024-10-06 19:27:32|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|-192.98468891992|5|12.836831964011|-0.0997|-1|1|-0.09969|164.81|-0.31233|14|-0.10345259553881|11|36.69|0.11609|0.21754|0.29952702528926|0.41126788483345|376.03461290955|500.83526457737|819.1351425653|0.417|0.306|0.2661|36|12|0.0037247622641509|0.08774802264151|195.43110656738|2024-02-18|-0.30769|2020-03-22|0.33366|2020-11-08
2024-10-06 19:27:33|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
2024-10-06 19:27:33|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|17.578979068294|8|2.2720068119318|0.054|1|1|0.05399|24.99|-0.36343|2|-0.23595313173708|33|42.11|0.01873|0.1157|0.14802270477049|0.21967843207275|258.01114543068|339.56872625496|474.19354576022|0.519|0.37|0.29273|27|10|0.0034463548951049|0.096425769230769|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2024-10-06 19:27:34|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
2024-10-06 19:27:35|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|-3.0267888829415|9|0.35839470385005||0|0|-0.07071|2.12|0.43478|37|0.43478262747468|37|41.87|-0.04596|0.09507|0.076153504790824|-0.0095716148903479|62.317648041303|11.114352423815|0.36551722164812|0.652|0.37|0.4935|46|25|0.0022529834539814|0.15439312823164|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2024-10-06 19:27:37|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
2024-10-06 19:27:38|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-9.0710700886228|33|1.0657773886298|0.3247|-1|1|0.3247|7.3|-0.13601|9|-0.13601065233839|9|88.5|0.27449|0.28648|-0.13601065233839|-0.13601065233839|86.399|86.399|17.422434188281|0.5|0.5|0.41304|2|1|-0.0022546889952153|0.14243641148325|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2024-10-06 19:27:39|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|23.76390401969|42|3.4256581523411|-0.2673|1|1|-0.26731|25.93|0.3291|102|0.014618163050531|73|46.14|-0.09661|0.02046|0.25569349813693|0.2189904783869|191.94457132851|144.41695232|138.29333496094|0.429|0.286|0.34687|7|3|0.0030454395604396|0.11253387362637|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2024-10-06 19:27:39|WEEKLY|01484|15493|/equities/atrion-corp|R2000GROWTH|415.41558119269|25|14.838142247293|0.128|1|2|0.04338|459.92|-0.04402|46|0.1729667812142|48|43.08|0.02341|0.09243|0.10091564924206|0.21371485703588|354.04648492745|1329.091040731|5521.2487111658|0.509|0.34|0.18776|53|21|0.002696896402254|0.061193094928478|948.02752685547|2019-04-14|-0.24421|1987-11-22|0.25968|2009-03-15
2024-10-06 19:27:40|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-6.3736127083275|34|0.64136604787766|0.125|-1|1|0.125|5.67|-0.11957|23|-0.11956523077136|23|22.07|0.29826|0.7049|0.92985894906306|1.3420248941954|458.40326388904|606012.39692781|59.68421132941|0.614|0.455|0.43265|44|10|0.020015896414343|0.14488069721116|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2024-10-06 19:27:42|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|11.063193060642|4|2.5235978257903|0.1502|1|2|-0.02354|18.25|-0.26962|6|-0.26962235750791|6|33.11|0.04346|0.14604|0.1461717607585|0.17920867668491|249.15775113115|187.14777140515|64.647539128349|0.632|0.368|0.32381|19|10|0.002951914556962|0.10666753164557|151.43989562988|2021-03-07|-0.41124|2023-11-12|0.70868|2020-04-12
2024-10-06 19:27:43|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-2.1438124504118|154|0.34245935244379||0|0|0.89835|1.97|0.55413|48|0.55412981120843|48|64.5|0.42078|0.52285|0.55412981120843|0.55412981120843|155.413|155.413|11.25714302063|0.5|0.5|0.32734|2|1|-0.001916170212766|0.15162234042553|28.239999771118|2021-06-27|-0.42222|2024-05-12|0.57906|2020-04-12
2024-10-06 19:27:44|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|22.670258929396|10|1.6596724346199||0|0|-0.03018|26.99|-0.04737|18|-0.04737150567368|18|35.38|-0.08114|-0.01108|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|234.69565018364|0.571|0.429|0.19218|21|9|0.0021594015957447|0.06515107712766|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2024-10-06 19:27:45|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|77.151937981422|35|4.6943542096433||0|0|0.49024|91.62|0.00828|14|0.0082785679746256|14|43|0.00726|0.08779|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1420.4652008667|0.571|0.381|0.27192|21|10|0.004309477054429|0.087125667022412|93.23999786377|2024-10-06|-0.26355|2018-10-07|0.30556|2009-06-14
2024-10-06 19:27:46|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|20.144580843384|44|3.0587911937932|0.1251|1|2|0.01304|25.63|-0.37362|9|-0.37361588345693|9|40.57|0.36957|0.55379|0.85971824434862|0.96376179524996|470.18781165669|303.81936537241|123.51806824466|0.571|0.429|0.51735|7|2|0.006669877675841|0.15748602446483|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2024-10-06 19:27:47|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|-5.1442689642813|18|1.1097563222218|0.8135|-1|1|0.81354|1.68|0.07904|35|0.079041894282637|35|25.38|-0.19639|-0.1193|0.00065962548594145|-0.18201542807449|56.14359667885|32.427453954608|5.5999998251597|0.625|0.5|0.61641|8|6|-0.0048793181818182|0.18830440909091|117.44999694824|2020-12-13|-0.52727|2024-08-04|0.73958|2023-10-08
2024-10-06 19:27:48|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|-3.3923280623914|33|0.4017907096554|0.0603|-1|1|0.06028|2.65|-0.12324|48|0.02428020002912|26|48.5|0.19152|0.26593|0.34896871718093|0.76448103482053|123.77104722908|245.66454597485|24.514338506024|0.5|0.3|0.34097|10|5|0.00012760154738877|0.11167541586073|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.4664|2023-09-03
2024-10-06 19:27:49|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-0.73530563488584|18|0.11786709976632||0|0|0.20635|0.5|0.21963|30|-0.37971012309379|19|35|0.46793|0.57125|0.85929834844125|1.1791344093956|282.78726756267|231.86316142|5.1813473550805|0.5|0.333|0.53459|6|3|-0.0038657268722467|0.19228052863436|66.299896240234|2021-02-14|-0.31703|2021-05-09|0.58989|2022-03-20
2024-10-06 19:27:50|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-26.224704393525|5|2.283155625436||0|0|-0.15795|20.6|-0.47902|13|-0.30743032343002|21|31.67|-0.09578|0.099|0.14276951387777|0.30830961178797|129.18156485243|224.92632377033|311.41347081237|0.5|0.333|0.32229|12|3|0.0065836197916667|0.11402916666667|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2024-10-06 19:27:50|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-34.287585824757|17|2.1236783850562||0|0|-0.07552|32.47|-0.06527|13|-0.06527197908107|13|32|-0.00536|0.06379|-0.038093554941172|-0.083142105352446|60.267306100334|66.802313384645|85.447371633429|0.6|0.4|0.27686|10|3|0.0038575297619048|0.11246267857143|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2024-10-06 19:27:52|WEEKLY|01496|100237|/equities/revance-the|R2000GROWTH|5.079172768266|8|0.55818099688367|0.1033|1|2|-0.21148|5.22|0.72611|58|-0.13431232054988|25|32.29|-0.08071|0.02307|-0.028269574309931|-0.065188844130103|31.427584792961|50.715288129016|18.642856393542|0.647|0.412|0.37324|17|8|0.0015479496402878|0.12657026978417|42.409999847412|2015-11-15|-0.3532|2023-11-12|0.87535|2024-08-18
2024-10-06 19:27:53|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|17.147853096061|44|2.7569796217203|1.5814|1|1|1.5814|22.2|0.11523|42|-0.452749136567|61|35.2|-0.347|-0.22594|-0.16876140702885|-0.452749136567|61.03096175|54.725|116.7806443748|0.4|0.2|0.65662|5|2|0.0070949315068493|0.17393191780822|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2024-10-06 19:27:53|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
2024-10-06 19:27:54|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-15.352053836052|10|0.73808258258299|-0.0982|-1|1|-0.09823|14.31|-0.07854|13|-0.078543758621069|13|54.1|0.11005|0.21393|0.25805973040144|0.32323647575431|202.49254082502|203.0305718404|88.27884779663|0.5|0.4|0.24536|10|3|0.0020407272727273|0.0869418|19.790000915527|2022-11-13|-0.47767|2014-10-12|0.38903|2020-03-29
2024-10-06 19:27:55|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-17.797577448106|22|1.4555238349459||0|0|-0.0989|16|-0.03141|25|-0.031406612769239|25|31.67|-0.03933|0.04783|0.088404426212735|-0.077566749690127|136.57475545653|84.87463593|61.255740757739|0.417|0.167|0.31274|12|3|0.0018054114713217|0.098640399002494|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2024-10-06 19:27:57|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|4.8999262511031|45|0.67152219237995||0|0|0.28655|6.6|-0.3348|10|-0.33479530859171|10|35.03|-0.05096|0.08062|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|34.736841603329|0.508|0.4|0.32135|65|28|0.0026376518741922|0.11206809995692|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2024-10-06 19:27:58|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|255.25056922552|21|14.696853768477|0.0315|1|2|0.01106|292.48|-0.18141|4|0.21215474195467|92|42.57|-0.05173|0.0469|0.08145991841836|0.24908915047427|141.56765256229|459.37978377239|1882.1107574279|0.522|0.348|0.22954|23|7|0.0042156056056056|0.074764034034034|309.00500488281|2024-07-21|-0.32544|2020-03-22|0.29564|2020-03-29
2024-10-06 19:27:59|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|30.137069640472|43|3.1783109831443|0.0855|1|2|0.02762|34.6|-0.06429|32|-0.064293257390723|32|24.71|-0.24461|-0.16173|-0.24198029376303|-0.24198029376303|54.30205843|54.30205843|96.111106872559|0.286|0.286|0.36782|7|2|0.0026338604651163|0.1107336744186|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2024-10-06 19:28:00|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|134.88823198452|45|10.993861782999|1.2049|1|1|1.2049|156.57|-0.07771|9|0.05377847869262|24|36.14|0.04571|0.15635|0.005225380163104|0.050977967532291|38.013554027665|117.49255667502|1467.3852502783|0.476|0.286|0.27073|63|22|0.0034567341663076|0.086802309349418|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2024-10-06 19:28:01|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|30.511575083066|70|2.7724039395872||0|0|0.45087|37.36|0.15073|30|-0.14781803443746|14|29.97|-0.05028|0.01186|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|167.53364075575|0.636|0.424|0.22757|33|15|0.0026321077504726|0.077218251417769|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2024-10-06 19:28:03|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|15.806506034812|22|2.4945481666683|0.1601|1|1|0.16013|22.17|0.56726|63|-0.14781803443746|14|45.33|-0.03522|0.02275|0.56725541946596|0|156.726|100|49.266666836209|0.333|0|0.50507|3|2|-0.00054866242038217|0.11566312101911|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.56511|2024-05-12
2024-10-06 19:28:03|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
2024-10-06 19:28:04|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-35.888898526571|24|2.4247368655837|0.0376|-1|1|0.03764|31.19|-0.04696|78|1.975504265952|106|32.95|0.00172|0.08764|0.033720587803031|0.12749746426076|33.993342431155|96.704934591811|330.71785962755|0.55|0.275|0.33586|40|18|0.004050149142431|0.10734759134974|57.048641204834|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2024-10-06 19:28:05|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|-18.459519394273|13|1.1546925690839||0|0|-0.13347|17.07|-0.02017|29|-0.020169126106087|29|37.5|0.06694|0.15698|0.16271331462197|0.35950187930158|152.60602784123|205.94954151569|168.17734321547|0.625|0.375|0.15909|8|4|0.00265875|0.062101025641026|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2024-10-06 19:28:06|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|22.518872542198|45|1.6686542324084|0.2065|1|2|0.14332|24.89|0.45442|60|0.45442073132778|60|48|0.0294|0.32899|0.42681466551279|0.42681466551279|290.10547144479|290.10547144479|129.03057650772|0.429|0.429|0.22798|7|1|0.0038096315789474|0.076870315789474|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2024-10-06 19:28:07|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|17.619126038271|39|0.83678590748735|0.2032|1|1|0.20316|19.01|0.43429|74|0.43428954825102|74|73.56|0.10958|0.17297|0.2286911853643|0.37835927378023|237.55528971551|411.47175378925|1697.321441781|0.481|0.333|0.19135|27|11|0.0022103359683795|0.062178033596838|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2024-10-06 19:28:09|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-10.169950868507|72|1.0997836277949|0.8162|-1|1|0.81621|6.35|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|22.086956190026|0.611|0.389|0.25014|36|17|0.00098587345254471|0.082707668500688|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2024-10-06 19:28:10|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|-8.5944968750329|5|0.9831656313688|0.0631|-1|1|0.06308|5.57|0.44437|30|0.44436837076168|30|65.33|1.00274|5.72866|8.1699273209885|10.603653095124|14249.238950999|7625.0108098989|128.54834840255|0.667|0.5|0.44692|6|2|0.15119522727273|0.22485787878788|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2024-10-06 19:28:10|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|-1.0298201010472|14|0.2103733673972||0|0|0.49182|0.3667|-0.61204|22|-0.61204301583862|22|31.44|-0.06487|0.03118|0.050800274945743|-0.13352149765369|51.640310425559|20.592661793827|1.6668181527745|0.625|0.375|0.45692|16|9|0.00038484496124032|0.14125618217054|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2024-10-06 19:28:11|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|199.15785191802|46|23.30186095312|0.1195|1|2|0.06571|208.41|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|2115.8375186886|0.84|0.48|0.46772|25|13|0.042883756786102|0.14011630836048|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2024-10-06 19:28:13|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-1.5129019067236|83|0.11596729508863||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|0.0041713247863248|0.15348104700855|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2024-10-06 19:28:14|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
2024-10-06 19:28:15|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|0.23657878617902|11|0.21667636817557|-0.097|1|1|-0.09701|0.781|-0.48269|18|-0.4826899879736|18|40.9|0.02264|0.18227|0.22030196697836|0.32253428990329|184.90566906156|349.09234939112|5.2066667874654|0.71|0.387|0.53564|31|14|0.0049656885758998|0.16216307511737|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2024-10-06 19:28:16|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|0.92649174977611|7|0.13772700832271|-0.1892|1|1|-0.18919|1.2|-0.10811|27|-0.10810808416176|27|34.41|-0.02273|0.22154|-0.035007460497773|-0.099202012768162|18.740168511696|13.051460880448|7.2727275617195|0.519|0.37|0.48736|27|10|0.0057300962566845|0.17195801069519|16.89999961853|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2024-10-06 19:28:17|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|3.9232077296488|1|0.87393078221504||-1|0|0|6.93|-0.18259|11|3.0190676157887|84|36|-0.01345|0.13073|0.20036639044428|0.47454787694492|112.05471550965|580.14467214489|297.00422109074|0.667|0.333|0.48768|27|13|0.0069790843621399|0.15836387860082|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2024-10-06 19:28:19|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|-43.153556654614|4|3.6070187322833|-0.0223|-1|1|-0.02233|32.51|0.28622|61|0.28622406621909|61|37.39|0.05558|0.12811|0.1140331764814|0.14765860598587|1411.3305989438|1198.1156392354|970.44773871714|0.629|0.435|0.23729|62|27|0.0029443903489875|0.079585351141749|44.509998321533|2024-08-25|-0.41897|2020-04-05|0.62611|2020-04-12
2024-10-06 19:28:20|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|-4.152229575871|14|0.57248179386034||0|0|-0.14815|2.48|0.87619|166|-0.12791582883895|6|53|-0.01503|0.05504|0.37413732467693|-0.12791582883895|163.61877752|87.208|10.044552310368|0.5|0.25|0.58268|4|1|0.00011822222222222|0.20344062222222|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2024-10-06 19:28:20|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|-16.17276467186|22|1.8235435834349|-0.1531|-1|1|-0.15309|14.16|0.575|17|0.57499508930052|17|29.4|-0.14175|0.01983|-0.012669863533518|-0.017063951255728|32.686640337321|68.035063926992|58.999999364217|0.7|0.4|0.51182|10|6|0.0047531111111111|0.15896523809524|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2024-10-06 19:28:21|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|13.181989656498|9|1.4784183108633|0.015|1|1|0.01502|16.9|-0.05591|13|-0.055914234486761|13|40|-0.11613|0.1091|0.085477916628226|0.21038930414112|73.015322287849|226.99899919219|171.92268310984|0.571|0.429|0.29693|21|9|0.0044611556603774|0.11092181603774|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2024-10-06 19:28:22|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-10.333956596835|6|0.86131878613866|0.0199|-1|1|0.01993|7.87|-0.19722|25|0.058164363175062|26|36.33|-0.0412|0.04547|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|46.294116973877|0.444|0.25|0.31473|36|13|0.0023591850723534|0.1129149428789|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2024-10-06 19:28:24|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|124.99069727618|47|5.9964353602523|0.6112|1|2|0.48627|143.38|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|4595.5131455756|0.547|0.387|0.35117|75|28|0.0056650938337802|0.11232101876676|145.49000549316|2024-10-06|-0.46783|1995-04-02|1.83019|2000-01-02
2024-10-06 19:28:25|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-4.6205652795517|18|0.77046884024823||0|0|-0.62|4.05|0.82037|119|-0.25359170640445|5|30.75|0.11182|0.27972|0.35408995615794|0.38524326835974|473.00629365094|245.05174328453|30.98699529686|0.667|0.417|0.70099|12|5|0.0074058808290155|0.20686266839378|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2024-10-06 19:28:26|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|89.252484324685|49|7.1561923036308|0.3246|1|2|0.1851|106.73|-0.38917|19|0.42929732105785|51|33.87|-0.06937|0.03447|-0.030449530595382|0.043377533774578|5.7749251160762|121.72279856703|5996.0677006979|0.582|0.373|0.27216|67|24|0.0040388260681916|0.091269939577039|114.69999694824|2024-09-01|-0.42368|2008-11-16|0.6696|2008-11-30
2024-10-06 19:28:27|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.0044020349056968|202|0.0014173449698289||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|0.66783152647975|0.27387838006231|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2024-10-06 19:28:28|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|3.6513990518714|17|0.41213903682974|3.9257|1|2|0.27083|4.88|-6.83673|1|-0.48760849191963|8|29.67|-0.80126|-0.01357|-1.4077479065523|-0.050501291643266|-386.12422169465|66.154203071694|50.30928051957|0.556|0.444|0.37395|9|3|0.020019717314488|0.13794858657244|34.939998626709|2021-02-14|-0.52882|2022-05-15|6.83673|2024-06-16
2024-10-06 19:28:29|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-8.6509832173768|44|1.034995801343|0.1813|-1|1|0.18127|6.82|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|52.745553060284|0.458|0.375|0.28096|24|7|0.0021297014925373|0.10033643781095|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2024-10-06 19:28:30|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
2024-10-06 19:28:31|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|-11.977006032999|17|1.1040020237153||0|0|0.2261|8.42|-0.01181|52|-0.011807457923561|52|48.61|0.87658|1.22056|0.010502211529196|0.053546478771659|13.35790163836|77.713028756771|384.47487928291|0.684|0.342|0.53017|38|23|0.010088507783145|0.16421352120236|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2024-10-06 19:28:32|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|-10.120933097524|9|0.74697774050054||0|0|0.03558|7.86|-0.02976|33|-0.029761906113484|33|31.6|-0.1483|-0.00328|-0.10788031608419|-0.10788031608419|69.297660470886|69.297660470886|81.535268190719|0.3|0.3|0.29982|10|2|0.0016676234567901|0.092394351851852|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2024-10-06 19:28:33|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|39.964296160569|56|4.6463645849863|1.4085|1|2|0.80197|53.14|-0.82714|4|-0.2778523886277|15|29.89|-0.4234|-0.2428|-0.34590316309436|-0.32609566631033|2.4891875884272|19.723888006242|231.04347560717|0.778|0.444|0.39758|9|6|0.007|0.13368975308642|55.779998779297|2024-07-28|-0.3318|2020-03-15|0.84659|2023-09-17
2024-10-06 19:28:35|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
2024-10-06 19:28:36|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
2024-10-06 19:28:37|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-11.268503336811|12|2.0361677503267|0.187|-1|1|0.18698|4.87|-0.63916|6|-0.6391566485863|6|33.58|-0.18839|0.01533|-0.095983731345216|-0.15314992102205|4.5672084660131|3.2928719694392|0.067383289052728|0.553|0.421|0.43718|38|14|0.0011467676767677|0.15638710955711|8419.5966796875|2000-02-13|-0.61603|2024-07-21|2.0548|2009-06-07
2024-10-06 19:28:37|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|17.408387690591|72|2.526615349846|-0.3755|1|1|-0.37547|19.76|0.18655|89|0.18655127150452|89|56.44|0.12261|0.31998|0.42045933879546|0.50929426119297|951.89122909255|1788.8993424152|43.428571931608|0.44|0.4|0.4058|25|6|0.0041901889338732|0.13579369095816|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2024-10-06 19:28:39|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|-38.050750885027|10|3.3636207706498||0|0|-0.06467|30.95|-0.13841|32|-0.13841143305642|32|28.5|-0.23994|-0.07335|-0.15168852778994|-0.0067808145338756|24.111544289632|89.740748435434|316.78607280254|0.357|0.286|0.34161|14|3|0.0063957843137255|0.11879068627451|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2024-10-06 19:28:40|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|3.0578370276974|41|0.71474918692246|-0.4864|1|1|-0.4864|3.21|1.35509|60|1.3550867896695|60|69.29|0.41369|0.58558|0.62111453919806|1.0133838463634|329.35793625769|393.69568512|5.6315790142929|0.429|0.286|0.56953|7|2|0.0030457714285714|0.1683367047619|242|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2024-10-06 19:28:41|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-13.57281590445|62|1.1892578504304|0.3976|-1|1|0.39759|10|||1.3550867896695|60|62|0.06782|0.11093|0|0|100|100|29.420416317117|0|0|0.41503|2|1|-0.0041458918918919|0.10826540540541|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.22617|2024-06-23
2024-10-06 19:28:42|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|-39.360168002368|14|2.7574226135415|0.2229|-1|1|0.22294|30.22|-0.1847|13|-0.18469604260753|13|41.24|0.06594|0.23526|0.27633907863239|0.44982308551332|723.04637628268|801.58371675215|2128.1690300469|0.529|0.324|0.33508|34|12|0.0070965088339223|0.11908479858657|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2024-10-06 19:28:43|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|13.57659952867|63|1.0481849762992|0.112|1|1|0.11195|16.19|0.32028|34|0.32027964398205|34|29|-0.00333|0.02157|0.32027964398205|0.32027964398205|132.028|132.028|135.93619430294|0.2|0.2|0.19281|5|2|0.0023184541062802|0.064162946859903|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2024-10-06 19:28:43|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|8.7530911816715|35|1.2208323913449|0.323|1|2|0.11084|9.12|-0.28435|10|-0.28434920336506|10|57.89|0.61307|0.81829|1.3727100982104|1.6036301463561|1177.2207074198|700.74746713881|60.198020562352|0.444|0.333|0.33864|9|2|0.0019307207207207|0.10537627027027|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.44262|2024-08-11
2024-10-06 19:28:45|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-14.526029623393|50|1.3383388536702||0|0|0.28862|13.31|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|2146.7742447178|0.643|0.357|0.37071|42|17|0.0081105498652291|0.12931322911051|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2024-10-06 19:28:46|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
2024-10-06 19:28:47|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|73.823395021687|7|5.5465661563937|-0.0955|1|2|-0.11789|80.36|0.09506|48|-0.12803763234089|7|50.49|0.54921|0.72496|0.286083676705|0.39185867833389|1773.01594124|2550.8941475662|1633.3333204109|0.649|0.432|0.26061|37|13|0.0039254535752401|0.090507998932764|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2024-10-06 19:28:49|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|67.191414948448|35|3.723694762871||0|0|0.1055|77.96|-0.11937|20|-0.09141867245046|48|54.76|0.13288|0.24287|0.22890255469082|0.46597853785895|412.66466469981|2295.5051745878|2046.1942324229|0.621|0.379|0.31538|29|11|0.0044803575832306|0.10104085696671|88.263084411621|2022-04-24|-0.47874|2009-03-08|0.587|2020-03-29
2024-10-06 19:28:50|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|40.931874343378|6|2.3285417329527||0|0|-0.00536|48.26|0.07458|77|0.15495572181142|55|38.1|-0.06344|0.05177|0.014248683676626|0.054675392835334|74.080768115611|146.88369386055|446.43845002963|0.59|0.359|0.2524|39|15|0.0027561703554661|0.078854775318578|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2024-10-06 19:28:52|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-7.9219407550173|30|0.6218056363004||0|0|0.28251|6.4|-0.13678|13|-0.13677791964497|13|37.05|0.15213|0.21702|0.25065900246216|0.35305851079398|163.78499011226|201.8077952578|71.111112170749|0.595|0.432|0.33488|37|17|0.0032079285714286|0.10758201428571|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2024-10-06 19:28:52|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-12.313901682272|17|0.81037357373802|0.0176|-1|1|0.0176|10.05|-0.0823|17|-0.08229802817356|17|39.02|0.00567|0.08396|0.051816608008637|0.15151388584933|81.484723713151|431.52270317786|3349.9999304612|0.667|0.389|0.23613|54|26|0.00315808761187|0.078808431464908|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2024-10-06 19:28:53|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|-8.9251808755574|25|1.1950603204627|0.5622|-1|1|0.5622|5.49|-0.17615|13|-0.17615223349082|13|42.41|0.56135|0.71241|1.0822931476311|1.5805500719629|3776.0376895372|3531.0788154426|61.135858028685|0.545|0.364|0.42439|22|10|0.013813772204807|0.14695354231975|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2024-10-06 19:28:54|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|36.81761741926|45|3.2836837670956|0.2547|1|1|0.25468|45.57|-0.12649|30|-0.15445470364537|21|47.65|0.10535|0.15811|0.2116823532007|0.3611550110152|1683.248401378|4004.5496460492|15189.999294678|0.628|0.419|0.20176|43|22|0.0035333492594362|0.066661562350693|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2024-10-06 19:28:55|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-1.621646008676|124|0.29056533899098|0.9844|-1|1|0.98445|0.7497|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|5.3170212024115|0.375|0.333|0.28969|24|7|0.00085030841121495|0.11401270093458|74.379997253418|2022-04-10|-0.45806|2023-11-12|0.41667|2024-04-14
2024-10-06 19:28:57|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|36.500367055026|21|1.1890502364645|0.1363|1|2|0.10976|38.42|-0.22897|9|0.07774726143156|38|39.03|0.0513|0.14778|0.14852904779632|0.23496997973322|687.60992965395|1263.1668737629|946.3053869563|0.743|0.486|0.28787|35|20|0.0037349783549784|0.091643427128427|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2024-10-06 19:28:58|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-41.091002116493|20|3.4241986126337||0|0|0.27966|35.88|0.14781|24|0.14780681038168|24|25.1|-0.16074|-0.05634|-0.11047174380484|0.043451996758529|6.7156531026155|113.3968172233|207.63888681928|0.8|0.45|0.27961|20|10|0.0051015547024952|0.10106284069098|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2024-10-06 19:28:59|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|14.861827360417|49|1.1559516469164|0.5083|1|1|0.50833|18.1|0.20319|33|-0.28353948184362|6|38.54|0.01925|0.05816|-0.016643391761408|-0.11312317219607|82.075990929228|67.249411757406|72.226659086998|0.538|0.231|0.21753|13|7|0.0016478506375228|0.072134244080146|31.489999771118|2015-03-22|-0.58772|2020-03-22|0.50313|2020-03-29
2024-10-06 19:29:00|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
2024-10-06 19:29:01|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
2024-10-06 19:29:03|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-3.2225431168802|149|0.49035792267658||0|0|0.78178|2.97|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|30.461538754977|0.5|0.438|0.31802|16|6|0.00049078754578754|0.10520827838828|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2024-10-06 19:29:03|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|34.978450853347|53|1.8833978796015|0.405|1|1|0.40501|38.16|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|302.61697768727|0.593|0.37|0.2531|27|14|0.0040575205254516|0.096177339901478|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2024-10-06 19:29:04|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|12.761136560933|28|1.2396590622378|0.2752|1|1|0.27515|14.83|-0.10145|39|-0.1014491841667|39|34.79|0.0707|0.21216|0.086080455312206|0.22002068745503|8.4159159428389|47.635418218156|312.2105247096|0.615|0.385|0.44997|39|20|0.0059808670520231|0.13154289739884|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2024-10-06 19:29:05|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-1.3514839796083|149|0.15181132448569||0|0|0.92421|0.9049|2.99165|83|2.9916527036625|83|42.94|0.22516|0.38341|0.46564949112752|0.75139966937007|1276.5325395998|1462.4740087928|7.6042020454471|0.667|0.389|0.37421|18|8|0.0011842779587405|0.13531009771987|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2024-10-06 19:29:06|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|11.897363192681|12|1.7211478198478|-0.1162|1|1|-0.1162|14.68|0.22852|49|0.16176378260104|23|42.86|-0.03738|0.09987|0.014637807473269|-0.092302460164525|93.289040766458|75.93611888|72.137592284976|0.429|0.286|0.3362|7|3|0.0023300643086817|0.11808774919614|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2024-10-06 19:29:08|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.0406840675816|25|0.15063145164574||0|0|-0.07504|0.8123|-0.14315|11|-0.14315335404261|11|37.03|-0.1051|0.27294|0.48153525829978|0.93774117481168|20.844496237619|4306.1608595103|3.6102223396301|0.45|0.25|0.45044|60|19|0.0092111976847729|0.15916358860196|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2024-10-06 19:29:09|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|5.8433193690557|11|0.63389358497399||0|0|0.01793|7.95|0.25934|36|0.25933609034896|36|46.45|-0.09087|0.05352|-0.036921780308246|0.040129066998726|2.0335205197772|19.811122019831|1.1298390716505|0.576|0.394|0.47602|33|13|0.0039414517174336|0.17211404406999|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2024-10-06 19:29:10|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-15.579925312411|17|1.819975142284||0|0|0.21676|9.72|-0.34095|17|-0.34094530548625|17|28.5|-0.07527|0.02546|-0.075056295334767|-0.036609218619909|16.037313212363|36.630402989364|31.661237867989|0.75|0.5|0.39851|16|10|0.0015856991525424|0.13461156779661|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2024-10-06 19:29:11|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|-37.33758964143|17|2.3008633918291|0.1078|-1|1|0.10777|29.06|-0.04206|45|-0.04205883250517|45|32.32|-0.05672|0.00961|-0.090085150486171|-0.049906361561016|12.41915097392|48.310771147994|282.68482705051|0.643|0.357|0.28339|28|16|0.0030643973941368|0.086926688382193|44.65599822998|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2024-10-06 19:29:11|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|25.530443454478|22|1.5458670780976|0.136|1|2|0.09239|29.56|-0.22002|11|-0.13255702782349|10|31.27|-0.05669|-0.01597|-0.072738413674136|-0.021462359190547|32.681960831307|81.807630916888|120.65305904466|0.867|0.467|0.20642|15|9|0.0014017959183673|0.067610489795918|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2024-10-06 19:29:13|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
2024-10-06 19:29:14|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|8.9656533436109|7|0.70199386965842|-0.047|1|1|-0.04702|10.54|0.55848|144|0.39158544406305|45|39.27|0.00973|0.12875|0.094466793581107|0.1600001176877|228.64255077517|927.87813672299|232.15859141882|0.582|0.4|0.30108|55|23|0.0031428670360111|0.10059123268698|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2024-10-06 19:29:15|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-22.262341205301|10|1.9054889369779||0|0|0.15546|16.95|-0.2605|1|-0.26050109999342|1|40|-0.01971|0.05478|-0.026200965024761|0.018090396565063|68.124719693984|100.94057685736|84.53866038862|0.75|0.5|0.21061|12|6|0.00072259713701432|0.059799284253579|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2024-10-06 19:29:16|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|123.59293021121|47|19.085217532582|1.21|1|2|1.02285|138.97|1.65189|73|1.6518882124605|73|47.4|0.3863|0.52713|1.6518882124605|1.6518882124605|265.189|265.189|560.36292538682|0.2|0.2|0.52003|5|1|0.01074371024735|0.14529208480565|177.36999511719|2024-08-25|-0.23639|2019-10-06|0.38999|2024-05-05
2024-10-06 19:29:17|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-0.98989518501422|82|0.072934695232674|0.8274|-1|1|0.82736|0.7855|-0.41366|32|-0.41365978652935|32|68.5|0.13735|0.14955|-0.41365978652935|-0.41365978652935|58.634|58.634|3.1546184820094|0.5|0.5|0.92128|2|2|-0.0071167431192661|0.1845823853211|48.959999084473|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2024-10-06 19:29:18|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
2024-10-06 19:29:19|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|-3.0721155131549|25|0.25986256683771|-0.0352|-1|1|-0.03524|2.35|-0.75419|15|-0.59865472050607|24|36.92|-0.58643|0.26411|0.085188145749314|0.19348916456195|8.2650164763415|41.744081680012|1305.5554506955|0.615|0.385|0.52915|26|13|0.018532144308943|0.16070033536585|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2024-10-06 19:29:20|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|51.657471365583|1|3.1858429290017||-1|0|0|62.12|-0.22646|11|0.82795188385329|76|37|-0.07371|-0.00188|0.017213044519298|0.21775538586624|76.725255300017|150.45230300351|379.93882252314|0.714|0.429|0.225|7|4|0.0066325096525097|0.082912162162162|62.756401062012|2024-03-10|-0.1512|2020-03-22|0.16983|2020-04-05
2024-10-06 19:29:21|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|-53.293704577211|5|5.0263503415041||0|0|-0.12737|38.59|0.322|42|0.32199855201833|42|52.95|0.08328|0.24609|0.21328606902088|0.45477577863842|864.7944314462|8845.3378697585|14292.59208117|0.548|0.333|0.29938|42|12|0.0049072037701975|0.10469144075404|58.090000152588|2024-08-25|-0.40927|2023-08-27|0.44|1991-02-17
2024-10-06 19:29:22|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-8.6947785832311|60|0.85350367606993||0|0|0.51933|7.21|-0.24311|47|-0.24311116112972|47|37.75|-0.40725|-0.22265|-0.24311116112972|-0.24311116112972|75.689|75.689|41.797101670417|0.25|0.25|0.39045|4|0|-0.0015969047619048|0.11068166666667|51.369998931885|2020-11-29|-0.21924|2024-08-04|0.38211|2020-11-22
2024-10-06 19:29:24|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|-32.1379760935|10|2.2043598546998||0|0|-0.1317|29.99|-0.01815|19|-0.018154863848591|19|70.5|1.7487|1.88946|2.8101880579021|4.3493978583058|2138.1424700814|1019.7132552|56.266416886298|0.625|0.375|0.46703|8|5|0.0025210471204189|0.11339148342059|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2024-10-06 19:29:24|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|9.9575358772935|3|0.61626538007869|-0.0352|1|1|-0.03521|11.51|-0.19181|19|0.013848572973792|46|36.2|-0.01558|0.01872|-0.010686843309381|0.027992065432068|90.483706911748|111.41839998223|117.44897964149|0.7|0.4|0.18271|10|5|0.0020106318681319|0.064505274725275|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2024-10-06 19:29:25|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|21.059863798114|4|2.4192121054422|-0.0179|1|1|-0.01792|28.5|0.057|38|-0.15524628077233|27|37.84|-0.02856|0.03329|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|413.04347255205|0.548|0.323|0.22328|31|15|0.0025597959183673|0.075975884353741|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2024-10-06 19:29:26|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|54.728045979854|13|3.8727673948571|0.0667|1|1|0.06666|63.37|0.3832|126|0.29149902561034|61|58.69|0.00556|0.0456|0.080014331908061|0.2193443859796|186.7470119202|641.73498863108|3388.7699877164|0.59|0.333|0.16732|39|17|0.0021294046066927|0.051346275532377|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2024-10-06 19:29:27|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
2024-10-06 19:29:29|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|15.00377109456|45|1.7210920663858|0.6392|1|2|0.51705|19.13|0.04722|33|-0.0041384729370691|34|48|0.20721|0.31047|0.035528058527976|0.042478401259524|112.08443291676|108.37281642046|131.47765573878|0.6|0.4|0.29846|15|5|0.0028246727748691|0.10310681937173|25.989999771118|2021-02-07|-0.28163|2019-08-11|0.3114|2014-12-21
2024-10-06 19:29:29|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|-37.510187306676|9|2.8442818498902||0|0|-0.22328|34.68|-0.04682|38|-0.046818206395286|38|45.38|0.0858|0.16079|0.17543331702683|0.34880885722439|197.44735169621|835.22257475289|603.13044009001|0.625|0.406|0.32351|32|13|0.0039630479452055|0.10238354794521|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2024-10-06 19:29:31|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|22.727574485891|46|1.8890932017659|0.4972|1|1|0.49717|26.44|-0.34399|5|-0.4141724990373|6|34.17|-0.00568|0.0925|0.067271732956964|0.2732511682377|26.044125809195|402.74692627125|661.00001335144|0.617|0.298|0.31056|47|24|0.0046046820109025|0.10662178073895|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2024-10-06 19:29:31|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|31.886255201778|3|2.7729149073093|0.0714|1|1|0.07141|41.86|-0.24032|19|0.2096773768244|24|32.6|-0.21267|-0.11887|-0.07582538528876|0.016221630632495|30.437437217581|91.254238773716|323.24325271729|0.733|0.4|0.40753|15|10|0.0063127902240326|0.12060350305499|42.229999542236|2024-10-06|-0.28291|2016-01-10|0.7829|2015-09-20
2024-10-06 19:29:32|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|40.060543822325|12|2.1023364642034|0.0641|1|1|0.06413|43.31|-0.21432|13|-0.2143174630448|13|36.98|-0.05385|-0.0104|-0.024990701169834|0.02058578098212|37.341584603111|114.59241122647|402.88373370503|0.547|0.283|0.16672|53|22|0.0013326128868595|0.049391303906646|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2024-10-06 19:29:34|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
2024-10-06 19:29:35|WEEKLY|01592|1024881|/equities/petiq|R2000GROWTH|27.452746921344|19|1.1090842705424|0.487|1|1|0.48699|30.87|-0.27206|12|-0.076073226773877|59|32.55|-0.11302|-0.01299|-0.2188438157163|-0.192236292904|46.514637186472|63.8989988|132.3756485558|0.273|0.182|0.31798|11|4|0.0037941489361702|0.11074627659574|46|2021-05-09|-0.23987|2018-12-23|0.45|2024-08-11
2024-10-06 19:29:36|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|27.009316771811|63|2.0081727481452|0.2612|1|1|0.2612|31.24|-0.13947|26|-0.13947451338636|26|25.92|-0.09824|-0.04641|-0.069578048189941|-0.069578048189941|68.550916506598|68.550916506598|103.4437052381|0.385|0.385|0.20785|13|4|0.0012068170426065|0.066679273182957|35.590000152588|2021-03-21|-0.16124|2020-03-15|0.28428|2020-04-12
2024-10-06 19:29:36|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|-20.288845945663|26|2.0601605823383||0|0|0.14996|19.5|-0.42251|16|-0.42250807510685|16|37.92|0.09485|0.24053|0.2636349828348|0.35534070989989|462.81313912387|421.39574427164|132.20338983051|0.615|0.423|0.3438|26|11|0.0036343521266073|0.11099273986152|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2024-10-06 19:29:37|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-128.38730593577|9|6.7139926502837||0|0|-0.05516|112.28|-0.0494|34|-0.04939929388787|34|38|0.03927|0.14201|0.084579329182249|0.16707238537017|189.50213066734|491.83129463022|690.95383864183|0.556|0.417|0.23725|36|12|0.0030745566860465|0.080509956395349|133.70500183105|2024-05-12|-0.28361|2008-10-12|0.40449|2008-11-02
2024-10-06 19:29:39|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
2024-10-06 19:29:40|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
2024-10-06 19:29:42|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|73.397836105153|46|4.4485755228924||0|0|0.01661|77.72|-0.10403|18|-0.10403307469624|18|35.02|-0.00384|0.08171|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|9837.9745708485|0.646|0.431|0.1965|65|28|0.0031659069366652|0.06456570874623|87.665000915527|2024-08-04|-0.35022|2001-09-23|0.29379|2001-09-30
2024-10-06 19:29:43|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-27.640749825942|33|4.9429748695813||0|0|0.36364|16.94|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|122.3104698013|0.643|0.429|0.33442|28|13|0.0042886751361162|0.10047514519056|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2024-10-06 19:29:44|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-4.0387813331471|33|0.69963439946729||0|0|0.77064|2|-0.53595|10|-0.5359517178758|10|28.13|-0.65181|-0.40194|-0.26929874727907|-0.34568942073937|25.011890317977|26.057581045326|15.748031732575|0.5|0.375|0.5323|8|1|0.0057711284046693|0.18869941634241|51.209499359131|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2024-10-06 19:29:45|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-11.410590550537|5|0.6443735170365|-0.0692|-1|1|-0.06919|9.89|0.58245|82|0.58245323095026|82|11.78|-0.35441|0.87657|1.2890123634699|1.7907286038154|-1493285.5491907|6534369.1816975|14333.334189969|0.62|0.46|0.19174|100|10|0.022781159052453|0.10861752961083|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2024-10-06 19:29:46|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|-19.330340663984|18|1.5662334650988||0|0|-0.02571|17.95|-0.00233|29|-0.0023264197125235|29|36.66|0.11951|0.28195|0.3042999747874|0.46171221706521|109.17898438882|228.48252434561|103.2796411375|0.553|0.395|0.32666|38|12|0.0033698581560284|0.10908494326241|97.875|2021-02-28|-0.41113|2023-05-07|0.4525|1999-01-10
2024-10-06 19:29:47|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|-185.82138730898|10|10.672861658641|-0.1499|-1|1|-0.14992|176.26|-0.01527|25|-0.016446622110109|17|40.32|-0.00018|0.08021|0.039846728831371|0.17224199460708|55.492059077267|214.2106642846|762.37019078188|0.529|0.294|0.27395|34|13|0.0033074057971014|0.08501715942029|187.09989929199|2024-06-09|-0.41136|2020-03-22|0.32231|2000-04-23
2024-10-06 19:29:48|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|-15.156763835772|14|1.1046631860077|-0.2799|-1|1|-0.27989|14.45|-0.32597|16|-0.32597015153116|16|29.57|-0.0861|0.03951|-0.040355488861408|0.087367971009497|21.252712275769|123.54402018621|128.33036869929|0.643|0.429|0.33279|14|6|0.0039993911007026|0.11738594847775|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2024-10-06 19:29:49|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-5.8919088356282|110|0.54132696458921||0|0|0.7176|4.38|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|49.491524583568|0.591|0.318|0.26068|22|10|0.00084430086788814|0.081430723240116|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2024-10-06 19:29:51|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
2024-10-06 19:29:52|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|42.229527626611|1|5.4584906385416||-1|0|0|60.9|-0.25619|19|0.21931593533244|21|26|-0.24006|-0.1267|-0.085876607125281|-0.018941633331899|53.180873267883|87.544909085443|282.33658964999|0.667|0.444|0.43721|9|4|0.0080802136752137|0.14214961538462|88.800003051758|2020-12-13|-0.25371|2023-03-12|0.33533|2021-11-07
2024-10-06 19:29:52|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|32.288358480553|23|3.0175493568297|0.0316|1|1|0.03155|37.27|-0.43892|8|-0.43892373171966|8|41.87|0.08658|0.20604|0.1543678712871|0.31677359720754|49.945171402701|560.11145237457|2484.6666971842|0.638|0.404|0.37444|47|25|0.0054137386934673|0.13420584422111|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2024-10-06 19:29:53|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|-0.94159885657874|6|0.12553541480634||0|0|-0.34206|0.718|-0.47105|34|-0.47104926309999|34|34.67|0.18223|0.25238|0.073139843031685|0.22345835706926|36.129885347183|58.069827617704|7.1799999475479|0.667|0.5|0.50286|6|3|-0.006163896713615|0.17778774647887|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.48607|2021-04-18
2024-10-06 19:29:54|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|27.864609666128|46|2.7228057906887|1.3521|1|1|1.3521|33|0.66667|136|0.43462987859888|35|43.2|-0.44378|-0.18561|0.5506482764091|0.43462987859888|239.10547821|143.463|206.25|0.4|0.2|0.49318|5|2|0.0070513026819923|0.14163153256705|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2024-10-06 19:29:56|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-0.17046318282749|57|0.051154394278314||0|0|0.99479|0.01|2.84821|72|2.8482131028704|72|25.92|-0.04033|0.47643|0.4734328539254|0.716434435714|333.03658758835|341.57545430729|0.051546391613989|0.5|0.333|0.39893|12|1|-0.0044199727520436|0.17918465940054|84.48999786377|2021-02-28|-0.66411|2019-09-01|1.25352|2023-01-15
2024-10-06 19:29:56|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|24.998907723495|13|3.3726364787246|-0.1242|1|1|-0.12416|28.64|0.28629|70|0.28628948229397|70|32.84|-0.06141|0.09994|0.0138712557024|0.083776681646815|65.994853528199|139.46604698886|303.06878272705|0.52|0.36|0.32992|25|8|0.0046492677070828|0.11481340936375|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2024-10-06 19:29:57|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|343.69703250221|36|29.08138554963||0|0|0.84941|435|0.61199|62|0.61199204946508|62|37.88|0.09589|0.15522|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|37500.001079049|0.75|0.4|0.19896|40|23|0.0049799806451613|0.064823251612903|443.95999145508|2024-09-29|-0.21335|2008-10-12|0.27586|1995-02-05
2024-10-06 19:29:58|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
2024-10-06 19:29:59|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
2024-10-06 19:30:01|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|8.4798269375212|19|1.5500742559947||0|0|0.20159|13.59|-0.00266|32|0.1153120430762|10|36.41|0.14464|0.24219|0.24348026941285|0.25002105986309|525.54847943263|222.74228313384|49.239130307085|0.556|0.37|0.24679|27|11|0.0018407792207792|0.091684215784216|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2024-10-06 19:30:02|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|-3.0361346891727|26|0.48719522916905|0.677|-1|1|0.67701|1.925|0.59544|14|0.59543776286455|14|52.88|0.24888|0.44298|0.03170019338698|0.15468351803408|52.12351710144|142.80237695627|22.985074057508|0.5|0.269|0.48274|26|11|0.00549875|0.14826693571429|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2024-10-06 19:30:03|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-60.932541944075|53|6.5158478741806|0.5211|-1|1|0.52113|42.38|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|2825.333404541|0.6|0.35|0.32085|40|21|0.0065466513056836|0.13015868919611|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2024-10-06 19:30:05|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-10.654242597773|48|1.3747475421278||0|0|0.53961|6.45|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|16.559691098651|0.75|0.5|0.50511|4|1|-0.0016249275362319|0.16777806763285|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2024-10-06 19:30:05|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-1.4635808174617|104|0.22821133414756||0|0|0.75776|1.17|0.2219|43|-0.44537813554664|6|28.09|-0.36037|-0.06861|-0.64031916236553|-0.42275163994679|0.16887286353609|1.9031709212181|12.814895316749|0.478|0.261|0.61375|23|8|0.0056977169559413|0.18280184245661|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2024-10-06 19:30:07|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
2024-10-06 19:30:09|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|4.2582513916023|19|0.43789945536551|0.0708|1|2|0.03579|5.21|0.69644|102|-0.24750230016539|9|40.67|0.1838|0.26777|0.25331505723421|0.27892612299969|151.68465449317|126.33487779243|29.686611194518|0.667|0.444|0.36332|9|5|0.00090356770833333|0.10727440104167|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.40058|2024-05-05
2024-10-06 19:30:09|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|7.7594649624069|17|1.3384950216863|0.3819|1|1|0.38195|11.56|0.55147|66|-0.13890292941316|13|34.22|-0.19446|-0.01487|0.031912096139056|-0.097978513308525|71.311700268507|45.963956936652|76.253301688456|0.556|0.444|0.49409|9|4|0.0044053395061728|0.15538188271605|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2024-10-06 19:30:10|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|113.91716863962|42|6.4276262214599||0|0|0.31095|126.31|-0.1581|29|-0.15810072152748|29|43.35|0.18436|0.30861|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|1380.4371893393|0.471|0.353|0.29519|17|4|0.0051534061696658|0.092761015424164|136.11999511719|2024-09-22|-0.27323|2023-04-30|0.31579|2010-11-07
2024-10-06 19:30:11|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|69.398816604076|47|6.1346322534107||0|0|0.51791|81.77|-0.21768|6|0.26039896301091|38|31.9|-0.00536|0.05802|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|1336.1110812439|0.59|0.344|0.29528|61|31|0.003602906626506|0.091143709839358|89.699996948242|2024-09-22|-0.47391|2020-03-22|0.48347|2020-03-29
2024-10-06 19:30:13|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-2.0124180697984|52|0.17113937217613||0|0|0.235|1.53|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|4.0789123963022|0.5|0.25|0.58616|4|2|-0.0070881904761905|0.16499461904762|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2024-10-06 19:30:14|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|205.44142558479|61|13.79065235712|0.1823|1|1|0.18232|230.73|-0.16082|15|-0.16082339773639|15|30.15|0.07365|0.13784|0.15493387762848|0.23800817610509|1670.8295287352|2422.9019948499|4195.0908314098|0.533|0.36|0.14103|75|24|0.0027741318397243|0.051688371391641|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2024-10-06 19:30:15|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|-12.349253415262|20|1.5247511066316||0|0|0.30459|7.42|0.13848|30|0.13847933407579|30|39.13|-0.09888|0.08716|0.05885670701901|0.05885670701901|59.907178362045|59.907178362045|49.466667175293|0.5|0.5|0.59332|8|3|0.0068249698795181|0.19120487951807|70|2021-03-21|-0.35779|2021-04-11|1.75106|2020-11-01
2024-10-06 19:30:16|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
2024-10-06 19:30:17|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
2024-10-06 19:30:18|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|63.907851404492|11|5.0233895498169|-0.1178|1|1|-0.11784|71.34|-0.15463|7|-0.040543548897636|25|31.41|-0.0801|0.01118|-0.048000221466205|-0.014810986842496|14.705010154385|53.520523213201|961.45546636602|0.588|0.392|0.27912|51|22|0.0035121401985112|0.089329460297767|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2024-10-06 19:30:19|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-20.969223239388|125|1.6462218781735||0|0|0.6761|15.91|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|148.83068729589|0.583|0.389|0.26644|36|16|0.0019948760330578|0.083811769972452|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2024-10-06 19:30:20|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-48.480664606802|5|5.0160579665925|-0.1321|-1|1|-0.13209|36.34|0.16585|15|0.16585002988979|15|34.05|-0.04483|0.03641|0.046525637196044|0.22383990130659|30.714665798593|238.69542912936|202.90340849913|0.5|0.364|0.32003|22|10|0.0031750863213811|0.095103545816733|69.98999786377|2022-04-03|-0.26683|2020-03-22|0.3566|2016-08-14
2024-10-06 19:30:21|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-27.544211759652|43|2.0299871413195|0.4886|-1|1|0.4886|19.97|-0.03752|48|-0.03751910160396|48|68.88|0.10149|0.16518|-0.15243563819344|-0.15243563819344|70.5160972|70.5160972|102.09611379656|0.25|0.25|0.24649|8|2|0.001230910623946|0.082540674536256|69.806434631348|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2024-10-06 19:30:22|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|19.059644659378|15|1.2692710602235||0|0|0.11011|22.18|-0.06545|32|-0.06545454083067|32|35.44|0.01689|0.12882|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|181.06122698103|0.444|0.333|0.33927|27|10|0.0035882801235839|0.10813834191555|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2024-10-06 19:30:24|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|18.747899576344|21|1.827366973189|0.1769|1|1|0.17689|24.75|-0.22267|16|0.32511566791443|48|44.1|0.05352|0.15549|0.039795741520156|0.032523834892168|64.427961813161|59.469775333462|3.991935483871|0.552|0.379|0.35701|29|11|0.0011638799076212|0.12021856812933|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2024-10-06 19:30:25|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|-25.103136786858|25|2.3404008177042|0.4027|-1|1|0.40271|18.97|0.12747|39|0.12746525026834|39|30.15|-0.36603|-0.28021|0.056646288275099|0.058256847968138|149.65038219461|144.63909437746|870.18342809378|0.6|0.45|0.24593|20|9|0.0090000797448166|0.091797910685805|40.694999694824|2024-03-03|-0.29461|2020-03-22|3.54587|2012-09-16
2024-10-06 19:30:26|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-12.393539647625|16|1.4530919731755||0|0|0.23857|8.33|-0.29917|5|-0.29916721197981|5|33.95|-0.06618|0.00593|-0.0029919556187123|-0.004906109584794|70.0289527176|71.552222058088|23.766048801788|0.55|0.4|0.27298|20|9|-0.00011453890489913|0.087386844380403|87.180000305176|2015-08-09|-0.30363|2024-06-23|0.51142|2023-02-19
2024-10-06 19:30:27|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-2.2373043245635|201|0.19699294020876|||0|0.96458|2|||-0.29916721197981|5|0|0|0|0|0|100|100|3.5423309111424|0|0|0|0|0|-0.0088448|0.1787416|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2024-10-06 19:30:27|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|-15.603782428495|9|1.3534151270678||0|0|-0.00614|11.47|-0.03635|23|-0.036348293148684|23|31.4|-0.08407|0.10668|0.019487318731541|0.052201639950622|68.600970047542|89.778204918329|51.900452801105|0.7|0.5|0.4204|10|6|0.0031597826086957|0.13938046583851|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2024-10-06 19:30:29|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
2024-10-06 19:30:30|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|10.801612092003|12|1.1703041894285|0.5909|1|2|0.4989|13.67|-0.1875|18|0.24966160440801|15|35.53|0.05386|0.26163|0.014852868013075|0.31492562687051|0|25.937743778432|341.75000190735|0.582|0.309|0.49407|55|25|0.0085964376590331|0.15846238167939|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2024-10-06 19:30:31|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-126.61425476787|23|9.4189396652586|0.0162|-1|1|0.01623|105.49|-0.07249|24|-0.07248505500542|24|30.25|-0.03211|0.05117|0.025217711593053|0.077698221040471|40.741963155697|341.28300128694|1318.6249732971|0.645|0.408|0.21666|76|35|0.0027658810857389|0.074036471348557|145.08000183105|2024-02-18|-0.29041|2002-11-03|0.5039|2008-11-30
2024-10-06 19:30:32|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|6.8349155212576|7|1.7939727812224|-0.1906|1|2|-0.34737|7.44|-0.53118|32|-0.5311820035916|32|37.86|-0.1524|0.01025|-0.34280826340761|-0.34280826340761|39.64201274|39.64201274|65.034967920612|0.286|0.286|0.55787|7|1|0.0057249077490775|0.18826704797048|57.700000762939|2021-01-10|-0.38364|2020-03-15|0.37988|2020-11-08
2024-10-06 19:30:33|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|11.059222425801|6|1.7069259597914||0|0|0.19345|16.04|-0.41414|15|-0.36472970904879|43|27.53|-0.27631|-0.07289|-0.17334624419691|-0.16538943969125|0.0041044697138625|1.1765775296764|2.4165726426407|0.578|0.378|0.42181|45|21|0.0032348633440514|0.14152074758842|1147.5|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2024-10-06 19:30:35|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-50.987414842088|30|4.3345296297136||0|0|0.2304|41.92|-0.14139|13|-0.14139340479477|13|46.25|0.21545|0.32818|0.45403945503057|0.48305857526822|7294.8943179222|4804.7358916665|479.08569335938|0.531|0.469|0.36678|32|12|0.0053960901259112|0.12292119946985|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2024-10-06 19:30:36|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
2024-10-06 19:30:37|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|-48.034348344071|17|3.3893763335834||0|0|0.04977|43.53|0.00871|45|0.0087146443616974|45|54.09|0.19432|0.25532|0.32067490745038|0.56195417971034|458.04035443577|1090.7148902684|133.60956517137|0.455|0.318|0.29559|22|6|0.0027308540630182|0.088642620232172|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2024-10-06 19:30:37|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|8.8791932554605|43|0.91037054536302|0.2696|1|2|0.18203|10.13|-0.23309|10|-0.025245484191678|45|35.06|0.02904|0.09075|0.092959765921344|0.1134826150299|1087.0129338534|730.00675883876|379.40074250866|0.585|0.369|0.19032|65|26|0.0020181042654028|0.06724722102542|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2024-10-06 19:30:38|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|25.051231017697|13|3.7867146390705|-0.0872|1|1|-0.08723|33.17|-0.29739|24|-0.17735217317341|13|31.67|-0.02061|0.09199|0.062180800301158|0.21699388797669|52.491305150147|399.11667370954|241.2363503196|0.558|0.349|0.30918|43|18|0.0036908588064047|0.10320013828239|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2024-10-06 19:30:40|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
2024-10-06 19:30:41|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
2024-10-06 19:30:42|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|35.761112455268|42|2.1806660879435|0.6785|1|2|0.64435|41.75|-0.21457|12|-0.21456848880377|12|44.11|0.20658|0.25481|0.43611830078047|0.46971322126663|607.43713205151|324.42819247833|384.79261319938|0.667|0.444|0.31046|9|5|0.0052220091324201|0.090395433789954|61.080001831055|2021-02-14|-0.2183|2019-07-28|0.38692|2016-06-26
2024-10-06 19:30:43|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|33.102081735158|62|3.8077794324635||0|0|0.54444|41.7|0.12366|76|1.1081081045809|89|35.18|-0.00386|0.08889|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|586.49789001238|0.622|0.356|0.33463|45|20|0.0040154927007299|0.10293166058394|46.919998168945|2024-09-22|-0.55026|2017-05-07|0.52355|2020-04-12
2024-10-06 19:30:44|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|6.9769566752187|73|0.62324656760978||0|0|2.74459|8.65|0.46404|96|-0.1549019562011|78|44|0.05695|0.14064|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|185.22482820589|0.529|0.412|0.32258|17|5|0.0038495121951219|0.11231343902439|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2024-10-06 19:30:45|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|3.5051696369986|1|0.67994347976512||-1|0|0|5.81|-0.1785|14|-0.14103652704792|20|26.14|-0.16959|-0.05309|-0.24733428219036|-0.2049035712085|30.905770801481|62.80973208|30.822280239798|0.571|0.286|0.40065|7|2|-0.0030066120218579|0.11827016393443|22.700000762939|2021-06-06|-0.16502|2024-08-04|0.40185|2024-02-11
2024-10-06 19:30:46|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|34.550573614077|12|2.3253429578406||0|0|-0.00682|40.75|-0.06213|39|-0.11561353483924|16|35.66|-0.03455|0.0779|-0.036488811661251|-0.035896077111565|17.166934685912|30.202743527355|218.85068831005|0.553|0.362|0.2722|47|21|0.0027003971547125|0.087128310610551|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2024-10-06 19:30:47|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|41.363720440072|43|2.7891340663426|0.2922|1|2|0.24342|49.14|-0.2164|33|-0.21639880851357|33|39.19|0.10477|0.16871|0.22294022792252|0.34113459766954|680.81769980468|1139.3073095362|545.99999321832|0.548|0.387|0.26521|31|12|0.0032206682577566|0.08712446300716|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2024-10-06 19:30:48|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|36.389766805858|43|1.6967442454594|0.0328|1|1|0.0328|40.94|0.33471|76|0.33471203373072|76|45.2|-0.01913|0.02468|-0.017438144873406|0.035209381712458|53.112810258633|127.12151147335|204.69999313354|0.543|0.286|0.16551|35|15|0.0012683435960591|0.055781607142857|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2024-10-06 19:30:49|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
2024-10-06 19:30:51|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.8610501542822|67|0.35186486308623||0|0|-0.06618|2.54|-0.14827|33|-0.14827255901935|33|50.33|0.11508|0.15131|-0.14827255901935|-0.14827255901935|85.173|85.173|16.493506654356|0.333|0.333|0.48274|3|1|-0.0023900921658986|0.15702502304147|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2024-10-06 19:30:52|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-21.754902450272|9|1.3581641897811||0|0|-0.04788|17.51|-0.17711|38|-0.17711269817292|38|38.3|-0.05093|0.03744|-0.018898971296289|0.081376992044|68.135429551978|139.7278535048|177.76649290108|0.9|0.5|0.21132|10|5|0.0027700255754476|0.073290971867008|28.239999771118|2023-03-12|-0.22639|2024-08-11|0.321|2020-05-03
2024-10-06 19:30:52|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
2024-10-06 19:30:53|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|58.90486077254|43|4.0038691839133|0.0372|1|2|0.0105|62.58|-0.24809|7|-0.0097785207044193|64|33.82|-0.06643|0.01043|0.064976540322208|0.18355094598962|125.27906202573|184.36103075262|348.63509287565|0.545|0.364|0.19321|11|4|0.0038902173913043|0.062606062801932|74.769996643066|2024-08-04|-0.16246|2020-03-22|0.22122|2021-05-09
2024-10-06 19:30:54|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-21.726689541215|100|1.6338658556742||0|0|0.34463|17.59|||-0.0097785207044193|64|40|-0.06392|0.01675|0|0|100|100|48.430617567143|0|0|0.38475|2|0|-0.0016275418994413|0.11579094972067|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2024-10-06 19:30:56|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|8.0101865461894|21|1.3474996096407|0.5041|1|1|0.50413|10.92|-0.295|12|-0.2950000166893|12|32.8|-0.12708|-0.03908|-0.32607142274418|-0.32607142274418|45.32163|45.32163|63.08492439748|0.4|0.4|0.42825|5|3|0.0018548369565217|0.14150576086957|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2024-10-06 19:30:56|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-7.4298681947954|107|0.55926299810492||0|0|0.12813|6.26|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|37.801934968393|0.658|0.421|0.3473|38|18|0.0055999776119403|0.11279082835821|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2024-10-06 19:30:57|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
2024-10-06 19:30:58|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|2.0105390264303|37|0.46030719744068|0.4012|1|1|0.40116|2.41|0.83268|148|-0.16589607643721|2|59.33|0.06459|0.14642|0.33339437066816|-0.16589607643721|152.8638388|83.41|24.221106854561|0.667|0.333|0.43666|3|2|-0.0019178037383178|0.13851158878505|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.57576|2024-03-31
2024-10-06 19:30:59|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-7.4592093539464|26|0.54973647038894||0|0|0.10559|5.76|-0.23745|17|-0.23745105460401|17|35.08|-0.65635|0.12535|1.3184746196435|1.9308029028985|3086.4341941042|9526.3954679573|1858.0645756716|0.583|0.417|0.36163|24|10|0.025783310265283|0.13693701268743|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2024-10-06 19:31:01|WEEKLY|01671|1097394|/equities/vapotherm-inc|R2000GROWTH|1.7904062076024|14|0.12653128956384|0.1345|1|2|0.026|2.17|-0.72289|11|-0.72289156828389|11|30.78|0.05589|0.18701|0.083742652181026|-0.052975542661063|47.857057816843|28.332332453167|1.5993515576606|0.778|0.444|0.69159|9|6|-0.0010882068965517|0.18587682758621|435.35998535156|2020-08-09|-0.60571|2022-11-06|1.57927|2024-06-23
2024-10-06 19:31:01|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-26.678726226076|51|2.1669306598567|0.3599|-1|1|0.35991|22.16|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|46.408376643795|0.75|0.5|0.37509|8|6|0.0021192771084337|0.10979301204819|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2024-10-06 19:31:02|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|-142.79792184946|10|10.33479007601|-0.0862|-1|1|-0.08615|116.87|-0.04686|26|-0.046859783365473|26|49.87|-0.10426|0.06954|-0.022016624430911|0.12369098390591|3.2931270622486|129.46964196396|30755.264266607|0.609|0.37|0.39586|46|23|0.005883851498046|0.12723158054711|147.11500549316|2024-07-28|-0.3354|2001-12-16|0.86567|1980-09-21
2024-10-06 19:31:03|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|-2.0249231827693|44|0.2166410609231||0|0|0.35644|1.3|-0.2789|3|-0.27889904508325|3|23.82|-0.55544|0.42294|0.10355563349033|0.14096574761689|29.783325652318|60.901589792246|0.71724135300209|0.316|0.237|0.5803|38|5|0.058431308016878|0.17116650843882|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2024-10-06 19:31:04|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|6.1513567767148|13|1.0312143696148|0.2103|1|1|0.21033|9.84|0.32824|18|0.32824419886051|18|27.37|0.00705|0.17662|0.14433476686272|0.2584765044789|63.257508887714|159.85502397205|74.828900669487|0.737|0.421|0.52264|19|11|0.0072611090225564|0.16029813909774|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2024-10-06 19:31:06|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|56.398380126015|65|3.7692167315155|0.2747|1|1|0.27469|66.73|-0.2373|16|0.0064224655538474|21|36.02|0.02216|0.12559|-0.015038421417177|0.03624110428199|18.910229927593|75.479164752026|690.07241810186|0.651|0.349|0.23458|43|21|0.0028647055176689|0.064854655920645|69.625|2024-07-28|-0.63613|2013-07-28|0.40599|2008-05-18
2024-10-06 19:31:07|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-22.801357744017|72|1.6637860926916||0|0|0.34473|17.64|0.04544|28|0.045436896166755|28|41|0.10572|0.17339|0.17593729260481|0.25700820195329|191.98498857358|239.71439610877|110.80401573563|0.7|0.5|0.30704|10|4|0.0025680249480249|0.095829376299376|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2024-10-06 19:31:08|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-95.674720093669|18|6.0047216486937|0.0788|-1|1|0.07882|77.72|-0.11506|25|-0.11506182098466|25|35.44|0.03155|0.09415|0.054071350412133|0.1065110523345|343.46726021435|611.43020406938|490.03784932607|0.685|0.426|0.19983|54|27|0.0021071413775246|0.064756126359399|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2024-10-06 19:31:09|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|17.295244427124|67|0.8357517813313|0.4281|1|1|0.42814|19.82|||-0.11506182098466|25|105|0.24903|0.24975|0|0|100|100|107.24974385804|0|0|0.25871|1|1|0.0020487134502924|0.080371988304093|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2024-10-06 19:31:10|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-107.12189606573|65|4.7292354442893|0.1255|-1|1|0.12554|93.38|-0.04565|50|-0.045654803934084|50|39.26|0.06246|0.13591|0.14520559243844|0.21050602499422|494.31064561843|502.00983575113|886.79961653779|0.571|0.357|0.27365|42|18|0.0031422883829539|0.086474781085815|124.5373916626|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2024-10-06 19:31:12|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|-1.866296844423|30|0.23626560527093||0|0|0.36667|1.14|-0.41243|15|-0.41243294437273|15|46.58|0.01448|0.11225|-0.023086125938353|-0.29952253153491|38.56479471244|23.546062024256|3.1020407774011|0.667|0.333|0.37186|12|5|-0.0023728741496599|0.12043773809524|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2024-10-06 19:31:13|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-1.2759324051942|83|0.2300941360661||0|0|0.97169|0.5848|0.24392|14|0.24391611737462|14|32.63|0.01339|0.2122|0.10265377149089|0.39229617550084|-8.5471346232497|287.18026053494|5.3163636814464|0.875|0.5|0.64529|8|4|0.0031466472303207|0.19476005830904|71.5|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2024-10-06 19:31:13|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-8.8384548033897|18|1.3507541272335||0|0|0.42534|5.08|-0.05059|27|-0.050586202310492|27|44.43|0.2383|0.38476|0.21742854610969|0.29823610152788|181.03831859746|143.85101373605|0.23559419936028|0.75|0.464|0.46725|28|13|0.0030629024583664|0.16528356066614|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2024-10-06 19:31:14|WEEKLY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-0.24496575009685|210|0.077363583360649||0|0|0.99987|0.011|0.62044|20|0.62043998702584|20|11.18|-3.69342|-0.21463|-0.57078361441331|-0.20602215620316|-1.4624454089039E-23|5.7042028392849E-12|1.5647225887109|0.478|0.254|0.54335|138|11|0.31057944063927|0.14629121575342|2983.919921875|2011-04-24|-0.99333|2001-12-23|135.45834|2001-12-30
2024-10-06 19:31:15|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
2024-10-06 19:31:17|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
2024-10-06 19:31:18|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|107.74883202097|2|10.514600576815|-0.0183|1|1|-0.01831|138.9|-0.20012|14|0.16214531956361|31|28.9|-0.03796|0.05212|-0.034011689413254|0.018868798690458|47.544978606875|104.13512057092|548.36160408548|0.619|0.381|0.24413|21|11|0.0044634703947368|0.079313733552632|148.970703125|2024-04-07|-0.27349|2016-02-21|0.30435|2020-04-12
2024-10-06 19:31:19|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-20.917726831372|22|1.5967424169961||0|0|0.06708|16.41|-0.37735|10|-0.37734512734202|10|25.67|-0.27829|-0.14425|-0.16644113756753|-0.31327643371383|52.6956796735|46.74793935|47.786836850598|0.5|0.333|0.37181|6|2|-0.0010030857142857|0.12292977142857|57.409999847412|2021-10-17|-0.30137|2023-11-12|0.28224|2022-06-26
2024-10-06 19:31:19|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|22.703157143477|69|1.2247642444007|0.1938|1|1|0.19385|25.62|-0.15314|16|-0.15139077285105|17|37.34|-0.02485|0.07401|-0.018435023670289|0.042928491733788|22.660257775821|86.058103752657|165.93265243209|0.657|0.4|0.32656|35|18|0.0038045527272727|0.10962276363636|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2024-10-06 19:31:21|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|19.367728097662|28|1.5728383193836|-0.0406|1|1|-0.04063|21.96|-0.07465|46|-0.23353729631727|17|27.36|-0.20441|-0.15614|-0.21021784286193|-0.20015603722213|23.11318051886|40.683059375227|127.30434251868|0.545|0.364|0.33369|11|7|0.0030761280487805|0.10357817073171|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2024-10-06 19:31:22|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|28.781731109565|102|1.3760895792822|0.867|1|1|0.86704|33.42|0.61052|82|0.61052093009627|82|35.7|-0.00841|0.02858|0.00168108294641|0.06387101028398|64.479998561046|193.26321852683|538.1642184163|0.674|0.349|0.16259|43|24|0.0020433557457213|0.0563720599022|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2024-10-06 19:31:23|WEEKLY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|11.007015020413|56|1.6652054456583||0|0|1.65609|15.91|-0.31072|15|0.064846716865572|20|21.43|-0.18949|-0.08251|-0.23144099982823|-0.025073946479857|12.727102582296|80.72196969096|237.46269104979|0.714|0.429|0.40664|7|3|0.011853707317073|0.1559463902439|24|2021-02-07|-0.70291|2022-01-30|0.41649|2023-04-02
2024-10-06 19:31:24|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-4.4861895505657|168|0.44481342023421|0.8599|-1|1|0.85992|3.89|0.38652|91|0.38652317030264|91|42.73|0.24379|0.42558|0.4590609309646|0.62785756843448|1769.6608510533|3716.8733276635|141.45454926924|0.577|0.462|0.28146|26|10|0.0035503129890454|0.099484694835681|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2024-10-06 19:31:25|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|12.823395700957|33|1.9819330005244|0.6274|1|1|0.62736|17.25|-0.2502|24|-0.25020243377678|24|45.2|-0.05701|-0.01895|0.098337668916147|-0.16319244227476|112.31117346504|69.2680236|70.121950132138|0.6|0.4|0.55274|5|4|0.004411976744186|0.16734879844961|64.540000915527|2020-06-14|-0.32977|2023-01-08|0.46759|2022-08-14
2024-10-06 19:31:26|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
2024-10-06 19:31:28|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-12.897423507391|149|1.2909015076516|0.9617|-1|1|0.96174|9.4|-0.08757|55|-0.087569773176136|55|35|0.02242|0.13466|-0.02602895048907|-0.071113424968441|91.788095499747|86.25565762|1.7455895299035|0.75|0.5|0.66614|4|2|-0.0067653819444444|0.17565798611111|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2024-10-06 19:31:28|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.8163527095453|24|0.49868661564451||0|0|0.06574|2.7|-0.34018|11|-0.34018264169085|11|36.13|-0.01801|0.017|-0.12363438014844|-0.32027776875429|38.58647272934|31.052624906369|10.070869457173|0.625|0.375|0.47966|8|5|-0.0022961217948718|0.1449208974359|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2024-10-06 19:31:29|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|102.07980498395|113|8.1133432330644|2.0127|1|2|1.84393|125.19|0.71206|99|0.71205508300317|99|62.06|-0.07652|0.04527|0.020972716609838|0.20507596840571|31.045822241577|689.93986830632|31297.500143983|0.714|0.429|0.22743|35|13|0.0039155297723292|0.081804448336252|130.19999694824|2024-10-06|-0.49874|2016-11-06|0.33333|1985-02-03
2024-10-06 19:31:30|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|21.312577989457|12|1.9515225573738|-0.0372|1|2|-0.09761|24.59|-0.1853|20|-0.074079421975417|12|40.29|0.0044|0.08978|-0.018891859182303|0.039856118485621|38.169891637586|115.84147073865|36.767346235696|0.571|0.371|0.25467|35|16|0.0032110063335679|0.098803870513723|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2024-10-06 19:31:31|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.3060691234486|61|0.31755093529812|0.3799|-1|1|0.37987|1.91|0.13533|27|0.13532561918096|27|39.14|-0.07449|0.03237|-0.089322112248325|-0.044504821409566|19.571926533884|45.939981715764|6.5299144157997|0.591|0.409|0.3242|22|9|0.00015521172638437|0.1122280781759|30|2007-02-18|-0.37993|2020-03-15|0.50658|2024-08-18
2024-10-06 19:31:33|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
2024-10-06 19:31:33|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|16.868391001054|23|1.7244727242506|0.5409|1|2|0.24839|21.31|0.01894|24|0.01894104790048|24|40.38|0.00824|0.04627|0.039078944577291|0.090122441749592|104.58765046531|121.04849521987|125.35293803496|0.538|0.308|0.25445|13|7|0.0019486837294333|0.081889433272395|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.34093|2024-05-05
2024-10-06 19:31:34|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-39.89780836111|10|3.2834362348109||0|0|-0.06532|30.5|0.04826|36|0.048259607323215|36|32.62|0.07597|0.22362|0.20618270729653|0.32371171758562|676.12861957027|1155.1090960584|229.15100705067|0.548|0.381|0.36754|42|15|0.0052809137055838|0.12550239303843|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2024-10-06 19:31:35|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|-10.827199397314|8|1.2598196224224|-0.2592|-1|1|-0.25921|9.23|-0.47368|13|-0.22342891536924|18|31.28|-0.07864|-0.01026|-0.090497548447366|-0.014098617213629|30.808339878115|85.298655816309|93.705575479979|0.556|0.333|0.24304|18|6|0.0035440175438597|0.097861719298246|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2024-10-06 19:31:36|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-30.454415915915|34|3.0798207561654||0|0|0.14572|21.28|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|146.73302205135|0.875|0.5|0.43998|8|7|0.0052209465020576|0.12723942386831|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2024-10-06 19:31:38|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|-2.6712882173856|22|0.29006335594925||0|0|0.21627|1.83|-0.53137|2|-0.53137251968707|2|18.08|-0.16537|-0.07847|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|18.769231209388|0.458|0.292|0.2796|24|7|-0.00065345054945055|0.098210263736264|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2024-10-06 19:31:38|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
2024-10-06 19:31:39|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-18.917759401001|9|1.7309198321228|0.1192|-1|1|0.11919|13.45|-0.10645|12|-0.10644772600997|12|36.43|-0.03816|0.04372|0.02355596845169|0.11530412883484|54.392611953329|216.48402773223|805.38923083237|0.595|0.333|0.23748|42|18|0.0029637516254876|0.078190286085826|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2024-10-06 19:31:40|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|21.759377077187|9|3.1733491522263|-0.0023|1|1|-0.00227|26.34|0.02583|14|-0.15523694405666|19|28.18|-0.05879|0.08939|0.16012713930631|0.12858264485948|166.09163461537|106.854037593|139.66065376547|0.529|0.412|0.34509|17|7|0.0039618685831622|0.11554217659138|39.779098510742|2022-09-18|-0.31333|2019-12-01|0.31347|2020-07-19
2024-10-06 19:31:41|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|1.4740808417419|15|0.4819730384476|1.4646|1|1|1.46457|3.13|0.4093|39|-0.088982969941985|27|30.29|0.09014|0.23294|0.051081358156658|0.081570897118694|103.1914407817|121.75421977014|32.201646383264|0.714|0.429|0.4491|7|4|0.0059828318584071|0.22620659292035|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.51181|2024-07-07
2024-10-06 19:31:43|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
2024-10-06 19:31:44|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-1.8230699769301|60|0.21622890187736|0.724|-1|1|0.72403|1.275|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|149.99999298769|0.5|0.353|0.39833|34|11|0.00506125|0.14126849832215|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2024-10-06 19:31:45|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
2024-10-06 19:31:45|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|-2.8575832915766|20|0.44052500344703|-0.2865|-1|1|-0.28655|2.2|-0.37818|15|-0.37818180431019|15|29.83|-0.04663|0.10859|-0.019975746428193|-0.44159446786026|56.118973153867|30.77946818|6.2857144219535|0.5|0.333|0.67859|6|4|-0.0024490404040404|0.20595853535354|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2024-10-06 19:31:46|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|88.241409283487|11|9.8249857917422||0|0|-0.14981|106.18|0.1346|24|0.13459942840751|24|31|-0.00482|0.12401|0.20481415793217|0.28360203950778|341.82108426353|347.22639296226|94.281653095056|0.515|0.333|0.37265|33|9|0.0051439303000968|0.13129821878025|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2024-10-06 19:31:48|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-57.78954466949|63|3.8133728075309|0.4344|-1|1|0.43438|49|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|417.02127659574|0.393|0.214|0.29387|28|10|0.00364404|0.09655383|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2024-10-06 19:31:49|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|5.4065139738492|11|1.4415808305808|0.4459|1|2|0.19484|9.26|-0.33189|12|-0.33189191044988|12|41.8|0.07097|0.3022|0.10126586051894|0.10126586051894|102.51613462|102.51613462|90.784317667051|0.4|0.4|0.4128|5|1|0.0084131506849315|0.18428904109589|35.75|2021-03-21|-0.41208|2021-05-09|0.8375|2024-09-15
2024-10-06 19:31:49|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|-4.8457925515949|20|0.65398774735865||0|0|0.3034|2.87|-0.76688|11|-0.18631587448714|22|35.72|0.04964|0.18267|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|2.1565974196503|0.778|0.444|0.50025|18|12|0.0017464350453172|0.15828441087613|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2024-10-06 19:31:50|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|55.763956956298|44|4.5138121806887||0|0|0.40961|67.76|0.34066|42|0.34065930272292|42|32.71|-0.01343|0.04796|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|278.84775417148|0.412|0.353|0.22822|17|6|0.0037004507512521|0.081190784641068|71.949996948242|2024-09-22|-0.43251|2020-03-22|0.57734|2020-04-12
2024-10-06 19:31:51|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|-3.9659051128275|24|0.46863501694621||0|0|0.43371|2.52|-0.48127|9|-0.48127166179473|9|33.58|-0.18487|0.04887|0.094165515454916|0.23918136891003|35.840366550885|66.961814769372|31.188118870311|0.583|0.417|0.53966|12|5|0.0034699765258216|0.167290657277|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2024-10-06 19:31:53|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|9.78711769708|48|0.5298646756172||0|0|0.30435|11.4|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|113.9999961853|0.727|0.455|0.11545|11|7|0.0011431125827815|0.053346953642384|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2024-10-06 19:31:53|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|9.8009159113902|32|1.9119662247869|0.8286|1|2|0.54522|11.79|-0.47987|8|-0.47986853869982|8|35|-0.25286|0.00193|-0.47986853869982|-0.47986853869982|52.013|52.013|43.202636739909|0.143|0.143|0.46122|7|1|0.0036617028985507|0.15984644927536|71.580001831055|2021-01-24|-0.47206|2023-07-30|1.14286|2024-03-31
2024-10-06 19:31:54|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|3.8509909573777|9|0.6763226369574|0.0471|1|1|0.04706|5.34|0.2827|59|0.63211374155504|73|41.23|-0.08051|0.15409|0.24979273226723|0.205441824834|255.01330787453|147.27305094466|74.166670750689|0.385|0.231|0.51613|13|5|0.0071388235294118|0.15866944852941|16.700000762939|2018-09-30|-0.69613|2023-10-22|1.14458|2017-09-17
2024-10-06 19:31:55|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
2024-10-06 19:31:56|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-56.420037854765|17|3.0976092053454|-0.0327|-1|1|-0.03274|49.84|0.02943|47|0.029428912327327|47|29.5|-0.03902|0.0484|0.034734093695102|0.075650448407883|81.255427213055|221.46928133873|1195.2038187223|0.62|0.5|0.22733|50|20|0.0030818980549966|0.074018953722334|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2024-10-06 19:31:58|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-1.0818722962323|149|0.29552409943553||0|0|0.99966|0.1896|-0.54757|32|-0.54757280565774|32|40.29|-0.01069|0.39185|0.37686226362482|1.1885086497294|-0.74772091488833|293.87670615445|0.060769232610862|0.5|0.286|0.63903|14|5|0.00079115168539327|0.21131137640449|1526.4000244141|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2024-10-06 19:31:58|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-8.0466187709687|27|1.0705395776073|0.4131|-1|1|0.41315|5|-0.45315|22|-0.45314502570697|22|24.33|-0.20671|-0.12027|-0.16645736009422|-0.37910491210485|47.839437073076|38.0027939|13.140604731287|0.5|0.333|0.62814|6|4|-0.0034862790697674|0.1827688372093|78|2021-09-12|-0.35843|2024-04-07|0.76244|2023-11-05
2024-10-06 19:31:59|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|-15.828369965864|2|2.1061232456608||0|0|0.0246|9.715|-0.42891|19|0.85419738193224|34|30.59|-2.5741|0.91887|0.71649278945498|1.453716616767|-0.0011199363161712|0.28278190369791|37.207966011063|0.727|0.455|0.45842|22|5|0.18435100890208|0.13792747774481|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2024-10-06 19:32:00|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|128.47668774062|44|23.712754782261|1.7596|1|2|1.5389|207.2|-0.33985|7|0.65439151074919|40|53.88|0.02678|0.16527|0.20034494192972|0.34158797456482|287.3387760591|769.51784329617|979.20604178825|0.706|0.471|0.29454|17|7|0.0052084462982273|0.11202070907195|208|2024-10-06|-0.39399|2008-11-16|0.37324|2012-03-25
2024-10-06 19:32:01|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|8.6298016083338|21|1.1290595480174|0.4958|1|1|0.49578|12.4|-0.00713|102|-0.0071320504710993|102|48.71|0.07942|0.36265|0.15742027749795|0.23471823361781|132.51449506981|143.17687710805|177.14285169329|0.571|0.429|0.39187|7|4|0.0070703878116344|0.1403056232687|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2024-10-06 19:32:02|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|39.917164480383|21|3.0716005338149||0|0|0.31656|47.87|-0.21605|32|0.098076181906161|38|34.69|0.02266|0.10283|-0.077757482841189|0.045157550199304|51.135053456718|118.71646287783|150.89993123494|0.538|0.308|0.26729|13|6|0.0039580891719745|0.090561549893843|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2024-10-06 19:32:03|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
2024-10-06 19:32:04|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|-2.6298904625297|25|0.42129831374371||0|0|0.34769|2.12|0.07616|14|0.076158947194075|14|25.36|-0.10689|0.04116|-0.18453798093428|0.077683982539051|-8.7074772885185|98.552479236645|15.175374696038|0.571|0.429|0.59955|14|6|0.0068535883905013|0.18600430079156|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2024-10-06 19:32:05|WEEKLY|01734|940835|/equities/marinus-pharma|R2000GROWTH|-2.4812938290085|25|0.33294440123347||0|0|-0.28986|1.78|-0.85594|17|-0.85594367543489|17|36.21|0.2792|0.43928|0.48479204175801|0.55700741771881|211.04116142438|149.2896282579|22.249999642372|0.714|0.5|0.52441|14|9|0.010581412429379|0.18364384180791|82.879997253418|2015-08-09|-0.81649|2024-04-21|3.07636|2015-07-19
2024-10-06 19:32:06|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|0.5003473175508|11|0.28445817402289||0|0|-0.3572|0.8485|0.72093|61|-0.15154882726234|37|67.71|0.78128|0.97031|0.8511984157602|0.97365596200153|910.51984710352|327.79208631414|1.6507781870867|0.714|0.429|0.48283|7|3|0.0054842561983471|0.16980037190083|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2024-10-06 19:32:07|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|-5.3239017411154|17|0.9246339097315||0|0|0.80291|1.22|1.17496|26|1.1749553170971|26|32|-0.20713|0.30866|0.077919539773167|0.34160343554423|-159.01482414046|173.02230806277|6.3049095842838|0.833|0.5|0.50151|6|3|-0.0012451923076923|0.19223769230769|60.516201019287|2020-12-27|-0.68475|2024-10-06|1.78903|2023-12-17
2024-10-06 19:32:08|WEEKLY|01737|1171757|/equities/vine-energy|R2000GROWTH|13.877436397503|8|1.1821877962912|0.0892|1|1|0.08922|17.58|||1.1749553170971|26|26|-0.15203|-0.13939|0|0|100|100|125.48179612064|0|0|0.23419|1|1|0.0081230303030303|0.092345454545455|18.420000076294|2021-10-31|-0.09545|2021-04-11|0.14165|2021-05-23
2024-10-06 19:32:09|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-9.9473119757436|36|0.61369355266875||0|0|0.08989|8.1|-0.19017|7|-0.19017290228526|7|28.11|-0.16733|-0.06739|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|35.278748712789|0.556|0.333|0.31405|18|6|0.00071621072088725|0.1080004805915|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2024-10-06 19:32:09|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-5.1736888773119|26|0.55956295751449||0|0|0.42339|3.5|-0.27011|16|-0.27010982177426|16|43.25|-0.10142|0.05258|-0.27010982177426|-0.27010982177426|72.989|72.989|7.1428571428572|0.25|0.25|0.52482|4|0|-0.0067356060606061|0.16781681818182|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.38612|2020-12-27
2024-10-06 19:32:10|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
2024-10-06 19:32:12|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|26.113414979901|11|2.9884860330822||0|0|-0.018|34.92|-0.16833|14|-0.16833282673409|14|33.79|-0.02238|0.14284|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|242.83725932573|0.487|0.333|0.39408|39|13|0.005800828313253|0.1370007003012|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2024-10-06 19:32:13|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-22.860832730055|5|1.5691593279973||0|0|-0.07726|19.66|0.02465|38|0.024645889747813|38|76.75|0.61606|0.67125|0.7947657072555|0.7947657072555|262.81145385|262.81145385|66.084033100545|0.5|0.5|0.37621|4|1|0.0026822829581994|0.10408807073955|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2024-10-06 19:32:13|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
2024-10-06 19:32:14|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-3.7606127071239|29|0.37742033610385||0|0|-0.18008|3.08|-0.26863|14|-0.26863291641208|14|22.81|0.2252|0.54173|0.077191348828793|0.2118077563684|87.855354601626|154.26058375735|31.589418373213|0.5|0.313|0.25228|16|4|0.032013358778626|0.13326699745547|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2024-10-06 19:32:15|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-28.468181094686|20|2.8075534897332|-0.5415|-1|1|-0.54148|28.24|0.01579|56|0.015793989237488|56|42.83|-0.52443|0.23773|-0.12041342363922|-0.097995850938795|66.834745901752|80.06558359|143.35024709362|0.5|0.333|0.42958|6|2|0.008923731884058|0.15153902173913|58.380001068115|2023-06-18|-0.70932|2023-10-15|1.22203|2022-09-18
2024-10-06 19:32:16|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|-1.2478298178612|26|0.19400894139108||0|0|0.49651|0.7502|-0.15819|16|-0.15819207593618|16|46.31|0.35439|0.62013|0.62708286379912|0.91954774428652|638.67449196455|835.8823294202|27.909225583981|0.528|0.361|0.42689|36|13|0.004136719858156|0.14158848699764|49.875|2000-02-13|-0.35754|2024-04-28|0.55385|2020-07-19
2024-10-06 19:32:18|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|-23.892284681237|5|1.8233648694656||0|0|-0.07102|20.51|0.1564|57|0.15640098044173|57|43.38|0.00252|0.06479|-0.2036616071482|-0.073749085457274|22.363007879488|75.709814954816|94.298851627043|0.75|0.375|0.44672|8|5|0.0041709686609687|0.12876786324786|24.75|2024-06-02|-0.36051|2020-03-15|0.36117|2020-06-07
2024-10-06 19:32:18|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-40.895282122151|9|3.2743204223668||0|0|-0.19199|36.32|-0.1809|32|-0.048744449724635|38|52.5|0.34741|0.47982|-0.11482253165594|-0.048744449724635|77.9177066|95.126|103.00624340258|0.5|0.25|0.3333|4|2|0.0024672935779816|0.10924963302752|48.409999847412|2024-07-07|-0.20876|2022-05-15|0.29389|2024-05-12
2024-10-06 19:32:19|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|-3.2854664017937|74|0.32831463765284||0|0|0.6148|2.55|-0.27445|14|-0.27444919092735|14|48.09|0.00877|0.10597|0.045177529698032|0.25518270242189|29.292204791054|449.8556626625|72.857141494751|0.719|0.375|0.31702|32|18|0.0034399813895782|0.11425379032258|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2024-10-06 19:32:20|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|93.572162006548|47|6.4767312961069|0.3276|1|1|0.32762|110.83|-0.12893|12|-0.12893136510898|12|35.47|0.08465|0.14489|0.18976088091397|0.26006415454953|491.04956401911|428.37892916791|1120.626875467|0.632|0.421|0.21318|19|9|0.0050177361111111|0.072036444444444|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2024-10-06 19:32:22|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-1.6881384609263|8|0.13697282256937||0|0|-0.09244|1.3|0.87997|146|0.29439777873292|49|44.25|-0.0868|-0.00115|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|11.245673919789|0.5|0.25|0.45873|8|3|-1.3878116343492E-5|0.14695349030471|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2024-10-06 19:32:23|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|-36.867449580999|23|2.0280415840378||0|0|0.05116|33.01|0.16219|39|0.16219076131494|39|32.72|0.02607|0.15166|0.13798234922652|0.32373600200181|17.98993405047|1554.3336458607|254.9034656967|0.565|0.391|0.32316|46|17|0.0038092206941716|0.1024252259332|46.965000152588|2024-03-24|-0.36655|1997-03-30|1.43243|2001-02-04
2024-10-06 19:32:24|WEEKLY|01753|32540|/equities/brightcove|R2000GROWTH|1.7479188230115|14|0.24841372445891|-0.0083|1|1|-0.00826|2.4|0.53905|71|0.0078179153251658|14|34|0.05568|0.15864|0.16925536831394|-0.03510945117529|354.90703015362|81.703148164103|16.783217226266|0.526|0.211|0.31754|19|8|-0.00015391502276176|0.098442989377845|25.5|2012-04-01|-0.32415|2014-07-27|0.41593|2020-07-26
2024-10-06 19:32:25|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|-1.4641260566691|9|0.17470868635108|0.1818|-1|1|0.18182|0.9|-0.30216|28|-0.41350208742015|27|41|-0.01669|0.05922|-0.20245776094162|-0.22538547034745|16.531785662794|23.411804797289|3.2400790176609|0.5|0.357|0.50955|14|7|-0.00057520618556701|0.15794121993127|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.51733|2020-10-11
2024-10-06 19:32:26|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|69.400504878249|11|7.0944646825106|0.2383|1|2|0.01883|90.35|0.27625|52|0.27624524469127|52|25.08|-0.19878|-0.02206|-0.033599767652579|0.10331733748674|55.156631555354|154.9780061592|587.83019007239|0.538|0.385|0.382|13|3|0.0091829166666667|0.12535199404762|181.30000305176|2021-10-17|-0.25786|2021-02-28|0.4065|2024-07-28
2024-10-06 19:32:27|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
2024-10-06 19:32:28|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|-12.000624987951|26|1.2371764272641||0|0|-0.09514|10.82|-0.40589|11|-0.40589292765872|11|31.4|0.12648|0.29413|0.044042589039758|0.24406916945957|11.72180719235|77.057824241|200.3703611803|0.6|0.35|0.41022|20|9|0.0088100306278714|0.12622098009188|55.349998474121|2020-02-23|-0.35802|2024-04-14|3.7|2016-12-04
2024-10-06 19:32:29|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.6719160053299|35|0.14770488904603|-0.3378|1|1|-0.33776|0.8874|-0.24192|17|-0.24192215545841|17|48.64|0.17251|0.36108|0.2119679799412|0.10660451929753|189.01466972717|123.69584291662|5.4642856157136|0.364|0.273|0.55813|11|3|0.0016635852372583|0.15823871704745|49.009998321533|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2024-10-06 19:32:30|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-24.996780145974|20|2.2330931785409|0.3292|-1|1|0.32921|17.91|-0.19335|11|-0.19335341408506|11|42|-0.07074|0.16666|0.068753001407579|0.27304016870126|-0.5496889607829|582.98126542546|1367.175620589|0.611|0.389|0.37046|54|21|0.0055331307389594|0.12044414516834|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2024-10-06 19:32:31|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|35.336632035714|13|1.6974718922884|-0.0762|1|1|-0.07622|36.48|-0.15946|42|-0.15945826631087|42|45.12|-0.0133|0.02486|0.02112556681993|0.10906932430574|95.592972859652|246.26572421565|711.11108632426|0.515|0.333|0.14283|33|16|0.0019991805463025|0.052188807461692|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2024-10-06 19:32:33|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|31.013699164242|41|2.3142513599321|0.2668|1|1|0.26685|37.41|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|268.36442592191|0.487|0.308|0.24987|39|11|0.002770286360211|0.08870009042954|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2024-10-06 19:32:34|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|13.00757468496|47|0.53820075256577|0.0303|1|1|0.03028|14.29|-0.26377|18|-0.26377190978624|18|39.26|-0.00611|0.02682|0.022338774900819|-0.018996847384542|110.97626336883|81.844722636231|76.010641179618|0.579|0.368|0.18788|19|11|0.0010156060606061|0.052708497474747|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2024-10-06 19:32:35|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|0.55681579066569|4|0.38773104686858|-0.2865|1|1|-0.28652|1.27|-0.56566|8|-0.56565658148164|8|47|0.12805|0.41895|0.34028144955989|0.25081005503482|181.24078655841|112.66288715013|0.59207458318252|0.444|0.333|0.69762|9|4|0.029148802816901|0.19437429577465|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2024-10-06 19:32:36|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|8.1018708433818|4|3.5042448551208|0.2528|1|1|0.25285|15.41|-0.00778|13|-0.0077831696234004|13|52|-0.05274|0.17292|0.5402584473528|0.39507522245556|326.57200955229|178.39421046|72.009346364981|0.6|0.4|0.66876|5|2|0.0092084030418251|0.20826904942966|133|2020-12-13|-0.42857|2021-12-19|0.53818|2022-11-13
2024-10-06 19:32:36|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-2.1271015793085|142|0.38833386997381||0|0|0.99225|0.9876|-0.00547|20|-0.0054711772163135|20|18.75|-2.77042|2.73862|7.2838418240557|10.9406142079|2208.5492911395|2276.1509751|9.8562872594447|0.375|0.25|0.46825|8|1|0.06310883161512|0.15603089347079|572.70001220703|2020-12-27|-0.40336|2024-04-07|21.29754|2019-04-21
2024-10-06 19:32:38|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|12.927311320381|79|1.4095496744588|0.4171|1|1|0.41705|15.29|2.03438|85|2.034382836795|85|43.4|0.61171|0.96545|1.075578910677|1.2960585646499|1987.2682871217|877.76371543556|849.44446482776|0.467|0.333|0.50867|15|6|0.011141604938272|0.15896700960219|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2024-10-06 19:32:39|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|13.053159395349|13|0.65680599375067|-0.0522|1|1|-0.0522|13.8|1.05627|109|1.0562738935311|109|54.27|0.11896|0.20135|0.20720532517348|0.28203297019245|183.9017153989|202.55946799602|93.896717788638|0.455|0.364|0.17907|11|5|0.00072334975369458|0.059257684729064|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2024-10-06 19:32:40|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
2024-10-06 19:32:41|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|5.2878574329226|49|0.65438510560231|0.6837|1|1|0.6837|6.92|-0.19698|22|-0.19698342859498|22|42.89|0.06141|0.132|0.1543958649882|0.23343189378894|788.29607685875|996.02982209155|354.87179010656|0.509|0.34|0.18164|53|16|0.0018899439896596|0.064675816458423|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2024-10-06 19:32:42|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
2024-10-06 19:32:44|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|-1.23271986987|24|0.26089836308726||0|0|0.15018|1.16|-0.55825|20|-0.55825241182775|20|41.13|-0.05057|0.07263|0.042242945024465|-0.13195077994362|66.036626005134|42.20078092377|7.7333331108093|0.5|0.375|0.52761|8|3|-0.0010539204545455|0.17181875|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.70739|2024-10-06
2024-10-06 19:32:44|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|3.2846341607877|42|0.54234384569965||0|0|0.03857|3.77|-0.18934|27|-0.18933659145095|27|29.64|-0.13102|0.01984|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|44.562647327745|0.56|0.44|0.49945|25|9|0.0055596675191816|0.14871227621483|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2024-10-06 19:32:45|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|93.64193521006|20|5.5627539197184|-0.0264|1|2|-0.06298|100.43|-0.14009|33|0.29455458677245|47|38.3|0.03504|0.11959|0.031065086519164|0.15713405875438|107.94385338432|243.32688931683|803.44000244141|0.444|0.259|0.21661|27|7|0.00361150997151|0.075017255460589|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2024-10-06 19:32:46|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
2024-10-06 19:32:47|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-21.950940866819|57|1.3105385944356|0.2674|-1|1|0.2674|18|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|3913.0434072761|0.5|0.333|0.22947|66|22|0.0034420249892288|0.08121166307626|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2024-10-06 19:32:49|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|0.65842574691359|26|0.13773164180869|-0.1912|1|2|-0.49349|0.7699|-0.08094|30|-0.080941935214508|30|42.35|-0.01674|0.23028|0.14584031623446|0.58907175882538|-7.2793221867219|1281.466976511|43.994287082128|0.516|0.29|0.38757|31|12|0.0057138191330344|0.14394392376682|24.569999694824|2021-02-14|-0.41546|2023-03-05|2.43678|2022-04-17
2024-10-06 19:32:50|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|2.9650377633051|61|0.42941250354386|-0.5312|1|1|-0.53115|3.01|-0.81|20|-0.80999999576145|20|35.53|-0.28159|0.04564|-0.23844271846181|-0.41492301252718|1.8109756077244|1.333098451417|0.20228494559565|0.471|0.353|0.72067|17|7|0.0059089307228916|0.20018468373494|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2024-10-06 19:32:51|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|-4.5298553998514|25|0.68773490817645|0.13|-1|1|0.13|3.48|-0.76624|9|-0.76624386835816|9|34.2|0.20037|0.40768|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|23.200000127157|0.6|0.333|0.60909|15|7|0.0091119553072626|0.18590499068901|80|2014-11-02|-0.81893|2022-10-16|3|2014-08-03
2024-10-06 19:32:52|WEEKLY|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|34.929520868007|45|1.6634930694291|1.6383|1|2|1.149|39.95|0.84091|83|0.84090905971107|83|42.45|0.01798|0.37357|0.75463338787165|0.72203524370017|1086.9430106656|566.81877048927|136.90884285513|0.545|0.455|0.4166|11|4|0.010603072407045|0.12809326810176|80|2016-01-03|-0.86613|2016-12-18|3.08602|2019-11-03
2024-10-06 19:32:53|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-1.7199645709163|24|0.20998819904746||0|0|0.25|1.08|-0.28|25|-0.27999997138977|25|37.5|-0.04565|0.28311|0.28559901860765|0.46557304205352|-30.808440028046|99.205010632137|0.034560001373291|0.607|0.393|0.55749|56|22|0.0063456994818653|0.18468585492228|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2024-10-06 19:32:54|WEEKLY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-0.21175077280069|131|0.053933590967339||0|0|0.99708|0.04|0.33031|57|0.3303050556232|57|35.83|-0.04638|0.19789|-0.1062650137947|0.071439465871989|58.191857832351|108.09699967|0.28169013833247|0.5|0.333|0.27283|6|1|-0.0072522028985507|0.17348930434783|32.200000762939|2018-09-30|-0.67337|2024-02-11|1.03808|2020-12-20
2024-10-06 19:32:55|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|4.4149702637697|29|0.74500986439304|0.9189|1|2|0.82418|6.64|-0.52301|24|-0.38956462371921|12|30.4|-0.09037|-0.01761|-0.45628857653195|-0.38956462371921|29.11737756|61.044|24.366971987103|0.4|0.2|0.52221|5|1|-0.0008575|0.16409194444444|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.51862|2024-08-11
2024-10-06 19:32:56|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|-15.043348994245|3|1.564374092147||0|0|-0.08294|11.36|0.14171|72|0.14171400748556|72|49.3|-0.09245|0.24636|0.041840493325326|0.05032679800501|48.349867961308|48.37841122393|15.338914435812|0.6|0.5|0.4354|10|4|0.0044993737373737|0.1576785050505|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2024-10-06 19:32:56|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|6.8155313081055|11|1.3964259258065||0|0|-0.3365|6.98|-0.57721|6|0.60325535687583|17|40.06|-0.11307|0.08067|-0.0054447391116132|0.10787336613223|-24.044277416209|131.27379752206|121.39130467954|0.543|0.371|0.4962|35|14|0.0063323300283286|0.16178189093484|23.227058410645|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2024-10-06 19:32:57|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
2024-10-06 19:32:59|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-10.188080373204|10|1.2068601657272|0.1296|-1|1|0.12963|6.11|-0.28555|20|-0.28555432291048|20|28.67|-0.26959|-0.17015|-0.39446068158592|-0.28555432291048|35.48173035|71.445|19.520767675546|0.333|0.167|0.58263|6|3|-0.00080674033149171|0.18799392265193|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2024-10-06 19:33:00|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|-1.8774741733005|26|0.31847104905024||0|0|0.6778|0.9505|0.36301|16|0.36300802878353|16|70|0.28724|0.68075|0.36300802878353|0.36300802878353|136.301|136.301|4.5522033029104|0.5|0.5|0.30236|2|0|-0.0025676363636364|0.23044472727273|78.819999694824|2021-12-05|-0.65453|2021-12-19|1.38037|2023-12-24
2024-10-06 19:33:01|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-15.644930412973|75|1.6235180848905||0|0|0.49738|11.53|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|51.820223518972|0.5|0.333|0.43794|6|2|0.0036376991150442|0.14313827433628|43.919998168945|2021-02-28|-0.23644|2020-09-27|1.27477|2022-07-17
2024-10-06 19:33:01|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|12.239105938517|7|2.3369432737405|-0.061|1|2|-0.13826|17.39|-0.21084|13|-0.2108445639108|13|32.8|-0.00993|0.17519|0.074362839638787|-0.2108445639108|107.29182612|78.916|25.028783174221|0.4|0.2|0.49047|5|1|-0.0023053529411765|0.15641947058824|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.28945|2023-05-14
2024-10-06 19:33:02|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|32.05876177888|11|2.6152151592539|-0.1713|1|1|-0.17125|34.65|-0.16603|41|-0.16602586887282|41|39.18|-0.00287|0.09388|0.024875275005718|0.078587679793277|80.568136386131|195.65965168896|195.21127620213|0.429|0.327|0.24029|49|14|0.0019472124352332|0.077426020725389|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2024-10-06 19:33:04|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|-19.144913950339|15|1.7783106465613||0|0|-0.3713|18.06|0.15122|27|0.15122382511947|27|31.83|-0.08895|0.01731|-0.12110760246084|-0.12205027697642|55.735602121229|63.21236007035|53.384565440266|0.667|0.5|0.39479|6|3|0.0013783902439024|0.14411990243902|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2024-10-06 19:33:05|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|3.9760063978567|11|0.41180953283989|-0.1382|1|1|-0.13817|4.99|-0.15545|15|-0.15544675263976|15|45.89|-0.08876|0.19639|0.16791469997259|0.42820994198029|-487.02031923492|987.95303738933|181.45453713157|0.657|0.4|0.43593|35|15|0.0061302722772277|0.13765086633663|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2024-10-06 19:33:06|WEEKLY|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|86.593587326846|13|3.3913048347362|0.5766|1|2|0.08922|99.99|-0.04052|33|-0.040520685742075|33|28.62|0.09407|0.40244|0.43720796197824|0.67822971652349|19.581519012613|82.553576891024|399.95999145508|0.538|0.385|0.36054|39|15|0.011446117021277|0.12009239361702|135|2012-07-01|-0.71612|2010-09-19|8.36482|2012-04-15
2024-10-06 19:33:07|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|-7.0907444629644|17|0.55406595597392||0|0|-0.30871|6.91|-0.12824|14|-0.040520685742075|33|39.25|0.02577|0.05929|-0.12824205463221|0|87.176|100|28.791666030884|0.25|0|0.34586|4|1|-0.0020108092485549|0.14604947976879|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2024-10-06 19:33:07|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-41.046541685254|25|2.2345814468014||0|0|-0.00697|36.11|-0.16137|17|-0.16136571520179|17|42.8|-0.01279|0.0402|0.058190056658523|0.14706294461892|98.416094901225|285.74603772011|1172.4026462605|0.63|0.391|0.21601|46|22|0.0023282488710487|0.069380572002007|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2024-10-06 19:33:09|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-16.72936932152|22|1.1981231898252||0|0|0.25998|12.61|-0.07804|18|-0.078037388133778|18|33.79|-0.04277|0.04876|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|3940.6249807915|0.485|0.294|0.22241|68|19|0.0029812332902113|0.070675993962915|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2024-10-06 19:33:11|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-7.2081599081912|56|0.55007317410677|0.0596|-1|1|0.05956|6|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|13.389867922602|0.5|0.5|0.43743|4|2|-0.0067810179640719|0.14614892215569|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2024-10-06 19:33:11|WEEKLY|01798|15639|/equities/calamp-corp|R2000GROWTH|-1.7468484140944|150|0.55194947011806||0|0|0.9997|0.07|0.18903|68|0.18903147679702|68|49|0.43828|0.79994|0.52565547634002|0.93577496730723|-824.18847472177|2885.0274255887|0.060869565476539|0.6|0.35|0.43894|40|18|0.0032835656709341|0.15129234708393|1449|2000-07-16|-0.72659|2024-06-09|0.88384|1999-04-18
2024-10-06 19:33:12|WEEKLY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|5.4179848636839|7|0.57567170574753|0.6031|1|2|0.00846|7.15|-1.97899|25|0.19000005722046|11|29|-0.0165|0.17843|-0.033778294784174|0.22262633278582|-235.83576136302|147.84308890359|43.280871048688|0.538|0.385|0.59157|13|5|0.0060301566579634|0.16861360313316|69.569999694824|2018-09-16|-0.47461|2024-02-18|0.78141|2024-08-11
2024-10-06 19:33:13|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-7.4309070071741|25|0.73651213530196|0.1065|-1|1|0.10653|5.2|-0.49259|15|-0.49258936040383|15|73.5|0.24955|0.265|-0.49258936040383|-0.49258936040383|50.741|50.741|0.37681158038153|0.5|0.5|0.93743|2|2|-0.02071298245614|0.21237134502924|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.57688|2023-01-15
2024-10-06 19:33:15|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|-7.0384740178378|20|0.44057397996957||0|0|0.00324|6.15|-0.19346|25|-0.19346405236906|25|86|0.33904|0.35483|-0.19346405236906|-0.19346405236906|80.654|80.654|10.327198869981|0.5|0.5|0.24009|2|1|-0.0095582722513089|0.10328256544503|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2024-10-06 19:33:15|WEEKLY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.0028753000475298|148|0.00098259002577794||0|0|0.99997|0.0002|0.73043|25|0.73043474943742|25|44.6|-0.58948|0.49617|0.078038137513779|-0.0325345050561|33.079665753589|23.464749853584|6.2499998421875E-5|0.4|0.3|1.00486|10|3|0.055591197301855|0.28822193929174|320|2013-02-10|-0.96552|2023-10-22|19.27778|2015-11-22
2024-10-06 19:33:16|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-18.420875950977|20|3.2052628053203|0.4372|-1|1|0.43724|8.16|-0.24496|10|-0.24495619722295|10|31.33|-0.09645|-0.02496|0.15452600122258|-0.22193560313227|115.37162555318|60.48474432|2.1979797568787|0.5|0.333|0.63511|6|3|-0.0086887922705314|0.1991684057971|937.74700927734|2021-01-24|-0.6706|2022-01-09|0.50667|2024-03-03
2024-10-06 19:33:18|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.8957565877821|17|0.24325219306633||0|0|0.16667|1.15|-1.65269|2|-0.034682116374174|14|22.65|-0.27901|-0.09968|-0.30020857037542|-0.15120955677089|-4.7252237595113|15.023987697139|9.2741936414224|0.6|0.45|0.47103|20|7|0.0018373773987207|0.13984812366738|35|2018-03-11|-0.55305|2024-05-12|1.78616|2024-05-05
2024-10-06 19:33:18|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.23367304538394|180|0.050376222014381||0|0|0.99314|0.077|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|3.0799999833108|0.5|0.25|0.44805|8|3|0.00028323711340205|0.16250301030928|19.14999961853|2021-02-07|-0.42167|2024-05-26|1.6|2015-06-07
2024-10-06 19:33:20|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-16.608616482055|33|1.6678888436277|0.3215|-1|1|0.32153|11.5|-0.28692|14|-0.28691626266236|14|25|-0.16212|-0.02311|-0.20140804040792|-0.21344619331693|22.058554204359|36.251459968328|93.192867567253|0.429|0.286|0.39278|14|6|0.0036111518324607|0.12809248691099|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2024-10-06 19:33:21|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|-5.6825283722903|29|0.59391128900734|0.2|-1|1|0.2|4.48|0.92868|133|2.3531414532621|70|37.92|0.10974|0.20867|0.20720968192499|0.33758034342225|200.63769147984|361.4950422225|19.56331918647|0.583|0.375|0.34282|24|12|0.0024101918976546|0.12051058635394|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2024-10-06 19:33:22|WEEKLY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|14.835328879909|43|1.2565708351363|0.3225|1|2|0.2417|16.08|-0.09007|40|-0.17785465250846|3|45.2|-0.02794|0.01633|-0.13396098300999|-0.17785465250846|74.80989495|82.215|109.76109448745|0.4|0.2|0.22092|5|2|0.0021958208955224|0.084791455223881|19.219999313354|2024-08-04|-0.41667|2020-03-15|0.31714|2020-03-22
2024-10-06 19:33:22|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|8.9889185578875|114|1.7775414632281|0.9728|1|1|0.97279|11.6|||-0.17785465250846|3|89|0.87975|0.88164|0|0|100|100|23.721881430476|0|0|0.86812|1|1|0.0015939108910891|0.19322138613861|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2024-10-06 19:33:23|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|168.06450436725|32|15.526850937758|0.3254|1|2|0.05536|177.11|-0.70272|16|-0.21068862370025|8|37.33|-0.07536|0.08979|0.09778776946186|0.57287660846286|30.486373318202|216.79606049191|1760.5367119567|0.556|0.333|0.34448|9|4|0.011864005449591|0.12762553133515|219.33999633789|2024-07-28|-0.27726|2019-09-29|0.71088|2021-12-05
2024-10-06 19:33:25|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-105.15241572156|85|4.9841212068934|0.1462|-1|1|0.1462|91.86|-0.33587|9|-0.17818616405577|13|27.06|-0.06973|0.05116|0.031513659796585|0.17961475098145|57.818330803399|150.9035126171|1170.191104794|0.5|0.333|0.28597|18|8|0.0064382136602452|0.087852679509632|154.96800231934|2022-11-20|-0.35007|2019-03-10|0.24804|2018-03-11
2024-10-06 19:33:26|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.13400092364944|185|0.035666974626801|0.9999|-1|1|0.99992|0.024|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|0.021660649411182|0.5|0.333|0.52386|6|2|0.011926730245232|0.22519757493188|736|2021-02-07|-0.99323|2024-07-21|5.55556|2024-07-28
2024-10-06 19:33:26|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|1.255419350985|3|0.27902689333648|-0.0807|1|1|-0.08072|2.05|-0.16449|22|-0.20187267909354|20|39.93|0.68883|0.92036|1.4607610073589|2.2483621542033|27519.713421976|9073.8204648708|14.601139301184|0.517|0.31|0.36525|29|10|0.0028428793103448|0.12675812068966|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2024-10-06 19:33:27|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|8.4829411243109|39|1.3524634964364|0.5635|1|1|0.56346|11.21|0.17878|70|0.48335450588234|62|35.71|-0.14994|0.0852|-0.083794545877927|-0.050506883172297|27.927449615971|67.565209366466|37.366666793823|0.412|0.235|0.474|17|4|0.0049217829457364|0.17151798449612|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2024-10-06 19:33:28|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.20994167907253|147|0.051621392810394||0|0|0.9999|0.0558|||0.48335450588234|62|17.5|-0.38576|-0.28533|0|0|100|100|0.0073372778886246|0|0|0.41808|2|0|-0.017682044198895|0.34614723756906|1084.8000488281|2021-10-03|-0.706|2024-08-04|2.57395|2023-12-31
2024-10-06 19:33:30|WEEKLY|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|24.287034198599|12|0.56932189565331|0.0213|1|2|0.01643|25.99|-0.04967|27|0.77940112176903|119|41.52|0.23171|0.414|0.20558768034045|0.36951827402355|410.68077364603|899.88645508456|55.630468945072|0.613|0.387|0.29953|31|16|0.0037771956856703|0.11297491525424|1385|2000-03-05|-0.4939|2008-01-13|0.57996|2002-10-27
2024-10-06 19:33:31|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.2769146319761|37|1.4726253059147|-0.9002|1|1|-0.90021|2.63|0.89844|70|0.69453807629038|12|45.19|0.14939|0.39366|0.4324299600962|0.35509770186441|2499.0285303175|263.75786317401|0.1095833381017|0.714|0.476|0.50603|21|12|0.00094890355329949|0.16863888324873|2239.5|2015-11-15|-0.75|2005-11-13|0.8529|2024-01-07
2024-10-06 19:33:32|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|23.822610160421|22|1.4172168908386|0.095|1|1|0.09497|27.44|-0.22783|10|-0.1508505244221|11|29.68|-0.06565|-0.01619|-0.042094474488261|0.0092526064162963|41.639562855108|97.777445758337|197.97980673714|0.789|0.474|0.19934|19|9|0.002135641025641|0.066513897435897|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2024-10-06 19:33:33|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-5.8964820068309|32|0.87313015885935||0|0|0.36675|4.8|-0.33567|11|-0.33567046230721|11|33.18|0.01067|0.12418|0.11768514410884|0.12311598747802|144.23403245831|108.51917583372|39.27986976961|0.529|0.382|0.29635|34|13|0.0024659965487489|0.10376298533218|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2024-10-06 19:33:33|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|11.194327831452|3|1.5715404605369|-0.1411|1|1|-0.14113|13.51|0.4471|78|0.054751335180935|19|47.76|0.08919|0.22478|0.29026911159425|0.55160249256903|297.44433115195|2183.1345415612|211.09375043074|0.512|0.317|0.34596|41|18|0.003981887755102|0.11709990306122|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2024-10-06 19:33:35|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|3.3455643044513|69|0.75033068100805|1.8671|1|1|1.86709|4.53|||0.054751335180935|19|111|0.86473|0.86944|0|0|100|100|38.78424735829|0|0|0.78532|1|1|0.00068150837988827|0.1753556424581|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2024-10-06 19:33:36|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-3.7052659403377|34|0.29342196421798|0.3599|-1|1|0.35991|2.81|-0.25146|21|-0.2514579967102|21|43.83|-0.24938|-0.04241|-0.17236639557214|-0.22070980719106|0.058173548955531|2.2815367022467|0.030811402881355|0.708|0.458|0.5215|24|13|0.0013942211981567|0.17398453456221|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2024-10-06 19:33:37|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|71.303857601692|28|5.6157932265416||0|0|-0.12741|78.69|0.21136|52|0.21135704132454|52|37.4|-0.05272|0.30738|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|1259.0400390625|0.575|0.425|0.31842|40|13|0.0080795009848982|0.11858554826001|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2024-10-06 19:33:38|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|1.8495962979768|35|0.40239782235532||0|0|0.5906|2.37|-0.39252|46|-0.075859521000505|14|40.11|-0.27317|0.06157|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|12.31168771719|0.667|0.444|0.53815|9|3|0.0084901772151899|0.17283767088608|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2024-10-06 19:33:39|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|40.35635632558|11|1.7269624495111|-0.0746|1|1|-0.07462|42.04|-0.15716|45|-0.13920175864189|18|39.18|-0.04605|-0.00625|-0.023759120875729|0.025233387679139|80.337393378114|108.14040732067|256.31020497776|0.636|0.364|0.17883|11|6|0.0028745351473923|0.058076054421769|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2024-10-06 19:33:41|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|11.305879507852|5|2.2064860599063|0.3206|1|1|0.32056|18.95|0.35973|29|-0.098063002078917|20|58.29|1.01657|1.48038|0.13083426385665|-0.098063002078917|122.63948762|90.194|997.36847372266|0.286|0.143|0.50917|7|3|0.020742184466019|0.1922325|30.549999237061|2021-08-29|-0.78166|2016-04-03|4.4|2016-04-10
2024-10-06 19:33:41|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-7.9106742276473|27|0.73358703211899|0.1877|-1|1|0.18773|6.75|-0.20096|35|-0.20096146880522|35|32.54|0.02058|0.1441|0.12417646573829|0.18634434368426|138.80494490829|194.97953852769|124.99999779242|0.571|0.429|0.26426|28|11|0.0028397438633938|0.094103703308431|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2024-10-06 19:33:42|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
2024-10-06 19:33:43|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-3.9481834653837|49|0.39367076420475||0|0|0.26096|3.37|0.22583|16|0.22582778031799|16|33.69|-0.00287|0.09714|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|123.80602606926|0.538|0.346|0.31085|52|21|0.0038211277777778|0.11402003888889|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2024-10-06 19:33:44|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|39.979972980698|22|2.3555637119371||0|0|0.19175|42.76|0.82256|92|0.82256485825496|92|68.14|0.31468|0.38985|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|294.8965401485|0.429|0.429|0.21819|7|2|0.003319437751004|0.065997891566265|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2024-10-06 19:33:45|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-25.740244334515|38|3.3509149371175|-0.0112|-1|1|-0.01116|16.31|-0.71224|12|-0.78728069281094|18|23.88|-0.19096|0.40468|0.57914918469137|1.0979864568856|-1045.5129499306|1113.1359346116|248.24960486748|0.52|0.36|0.68952|25|9|0.02309689274448|0.23688323343849|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2024-10-06 19:33:46|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|56.882878054028|44|5.4724958738128|0.3284|1|2|0.23387|61.57|-0.43185|6|-0.28454117985746|13|36.19|0.10209|0.19311|0.096109784420589|0.37819204603359|29.033218593922|195.03278072601|2137.8471266754|0.556|0.296|0.26569|27|11|0.0046822843137255|0.081520480392157|79.150001525879|2024-08-04|-0.28551|2015-10-18|0.36945|2020-04-12
2024-10-06 19:33:47|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|-4.1483863959575|14|0.47717178143839|-0.3466|-1|1|-0.34661|3.38|0.80091|51|0.80091149894703|51|34.46|-0.22776|0.13147|-0.25758789154617|0.13716973139476|-81.815072560277|86.180204819756|84.500002861023|0.542|0.333|0.45576|24|10|0.014267702380952|0.18043148809524|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2024-10-06 19:33:48|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-3.5448662814813|60|0.44828878433564|0.7045|-1|1|0.70455|2.08|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|34.666665395101|0.625|0.438|0.38653|16|6|0.0051020062695925|0.14617194357367|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2024-10-06 19:33:49|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-0.26555537285757|149|0.08778512428983|1|-1|1|0.99999|0.0022|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.00053143563249194|0.692|0.5|0.4887|26|11|0.00029317169069462|0.22091568807339|2568.9982910156|2013-10-27|-0.9725|2024-07-28|1|2010-04-04
2024-10-06 19:33:51|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|-2.4991111654631|20|0.24493041802749||0|0|-0.0303|2.04|-0.03963|16|-0.039626775215376|16|39.69|-0.01096|0.12578|0.21974441844981|0.22427612403199|79.389047340009|79.789893842111|2.9824560180473|0.538|0.346|0.44664|26|8|0.0046589438629876|0.15813227402474|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2024-10-06 19:33:52|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-411.29999503436|40|25.693934835746|0.0115|-1|1|0.01151|369.22|0.63099|62|0.63099120518457|62|47.96|0.09718|0.15879|0.18452295780428|0.36976392168996|261.63483815327|603.94394089536|4234.1741962642|0.5|0.333|0.20125|24|9|0.0040576134453781|0.064032504201681|451.29998779297|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2024-10-06 19:33:53|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
2024-10-06 19:33:54|WEEKLY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-0.30416353313147|38|0.091231844344134|0.9872|-1|1|0.98718|0.025|-0.33447|15|-0.33447098865022|15|33.36|-0.43137|0.56268|0.6360175410074|0.82648662051634|2407.7556207053|710.85143800345|0.14044944631502|0.857|0.5|0.51995|14|10|0.012441706349206|0.19418073412698|267.89999389648|2018-08-12|-0.59593|2022-10-23|8.85451|2018-03-18
2024-10-06 19:33:54|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-2.7768681974326|77|0.35075396526464||0|0|0.88847|1.64|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|17.101146606889|0.5|0.5|0.44774|4|1|-0.0017838909090909|0.15296861818182|66.400001525879|2021-04-18|-0.37804|2023-08-06|0.39608|2020-07-12
2024-10-06 19:33:56|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|5.2612500586773|11|0.56261105468139||0|0|-0.07263|6.64|-0.1151|9|-0.11510189016803|9|53.26|0.01951|0.05642|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|81.07448359814|0.526|0.316|0.17375|19|7|0.00050533268101761|0.056813992172211|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2024-10-06 19:33:57|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|10.826786503952|20|3.0420762051954|0.4055|1|1|0.40545|15.98|-0.50198|7|0.041265500897104|19|27.87|-0.06307|0.10028|0.16309765355171|0.57671971304731|37.134265509231|145.80108039187|386.92491766189|0.467|0.2|0.50692|15|7|0.010819336384439|0.17997736842105|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2024-10-06 19:33:58|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-7.2156104798058|29|0.66593317255197||0|0|0.21793|5.06|-0.03062|17|-0.030617669445344|17|34.75|0.03901|0.11184|0.023909103485436|-0.13096189655291|99.377291462553|74.51527122|26.972280815804|0.75|0.5|0.42309|4|1|-0.0041402395209581|0.12921179640719|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.22041|2023-11-19
2024-10-06 19:33:58|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|8.369134277817|15|0.96195527887465||0|0|0.13092|11.23|0.17112|60|-0.19705097312492|28|42.45|-0.08809|0.0224|0.031051139266945|0.043911171674066|111.21380681319|113.11388424874|102.55707523149|0.545|0.364|0.2956|11|5|0.0020704365904366|0.092912266112266|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2024-10-06 19:33:59|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|-1.5247528699462|14|0.15426576573231||0|0|0.10294|1.22|0.07087|45|0.070866169078949|45|48.15|-0.00051|0.14677|-0.1020547439373|-0.028901839172546|12.876123185206|50.885487046424|102.95359388361|0.5|0.3|0.40453|20|7|0.0042155737704918|0.13621170081967|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2024-10-06 19:34:01|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|33.487435016168|88|2.6558549691793|0.9777|1|1|0.97775|41.77|0.13661|29|0.13660993339663|29|49.71|0.17316|0.32895|0.29035352614546|0.44780365264025|288.54971082746|517.60291040064|394.05659391091|0.588|0.412|0.31661|17|9|0.0045038090128755|0.10804495708155|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2024-10-06 19:34:02|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|0.68988111490888|19|0.26950629746807||0|0|-0.27485|1.24|-0.57083|7|-0.33659284171291|15|28.72|-0.24302|-0.02989|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.82666667302449|0.442|0.326|0.48971|43|10|0.0028577653631285|0.16267916201117|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2024-10-06 19:34:03|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
2024-10-06 19:34:04|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-3.1287039312672|15|0.36123465806086|0.1027|-1|1|0.10268|2.01|-0.4292|20|0.95312338916459|8|49|0.09073|0.41662|0.26195991743552|0.95312338916459|111.4840896|195.312|8.2141399544964|0.5|0.25|0.48467|4|2|-0.00035947619047619|0.19950328571429|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2024-10-06 19:34:04|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|48.97521597722|44|4.513435534898|0.2638|1|2|0.22488|59.37|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|2413.4145533024|0.488|0.341|0.14657|41|14|0.0027651477832512|0.054681982758621|78.709999084473|2022-10-30|-0.32718|2011-03-27|0.2805|2001-04-01
2024-10-06 19:34:06|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-58.421818602204|29|4.5715452754854|0.3291|-1|1|0.32912|45.15|-0.12602|15|-0.12601793273228|15|32.13|-0.01164|0.05206|0.023786459630508|0.083597932876961|60.503150097172|230.79210411963|582.58066485005|0.75|0.442|0.23835|52|30|0.0025210535609182|0.073884590935845|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2024-10-06 19:34:07|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|4.377251253613|32|0.43113305189506|0.1146|1|2|-0.14085|4.88|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|19.137255350749|0.632|0.474|0.47258|19|5|0.015397930434783|0.1283680173913|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2024-10-06 19:34:08|WEEKLY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.032332221932787|150|0.010744073978439|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|0.25519638190955|0.26110876884422|1010|2018-04-08|-0.99|2023-12-10|99|2023-12-03
2024-10-06 19:34:09|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-5.718873616272|83|1.1179578689118||0|0|0.96409|0.8999|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|7.0304687949945|0.75|0.438|0.30013|16|10|9.2630630630634E-5|0.11713491891892|104.16999816895|2015-08-09|-0.77218|2024-10-06|0.60534|2015-02-22
2024-10-06 19:34:10|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|14.066818908909|21|0.87045430062432|0.1186|1|1|0.11855|16.7|-0.21382|4|0.30216678587654|76|47.43|0.05841|0.14003|0.078312704149454|0.28101484120651|124.46787623767|164.05518962|172.34263659564|0.571|0.286|0.22717|7|3|0.0050707386363636|0.085899431818182|17.299999237061|2024-08-04|-0.54103|2020-03-15|0.56154|2020-04-12
2024-10-06 19:34:12|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|-21.00807081339|18|2.1725789237307||0|0|0.18475|14.65|-0.11215|39|-0.11215417408269|39|37.5|-0.07618|0.00623|-0.16727125007888|-0.16727125007888|69.04010385|69.04010385|43.100908782277|0.5|0.5|0.34145|4|1|-0.00095790419161677|0.13978658682635|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2024-10-06 19:34:12|WEEKLY|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|34.343129313258|53|1.0522902289139|0.4032|1|2|0.32228|37.5|||-0.11215417408269|39|7|-0.35112|-0.27323|0|0|100|100|178.65650504484|0|0|0.39866|1|0|0.012185762711864|0.091465254237288|40|2021-09-19|-0.15664|2021-11-14|0.261|2021-04-04
2024-10-06 19:34:13|WEEKLY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|-164.33652096434|10|12.841021849991||0|0|-0.02197|138.18|-0.00537|48|-0.0053676401341888|48|33.48|-1.28024|2.29911|1.6357659412005|7.7579528656304|-2885281.0794894|122490.93341515|254.10075388322|0.554|0.286|0.34626|56|28|0.18033416666667|0.1012972133758|774|2008-06-22|-0.75904|2016-01-17|336.15848|2016-10-09
2024-10-06 19:34:14|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-2.2429847991032|188|0.20766161797982|0.976|-1|1|0.97602|1.6425|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|4.9275048279808|0.617|0.468|0.4436|47|14|0.095417231121281|0.16611479405034|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2024-10-06 19:34:15|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-1.7956509252651|30|0.22688363857611|0.4903|-1|1|0.49029|1.05|0.38588|61|0.38587969885632|61|28.42|-0.1876|0.07885|0.084444541324493|0.26244950940165|34.686329107465|210.0841841534|53.030300111189|0.667|0.417|0.62601|12|6|0.0098274324324324|0.22581851351351|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2024-10-06 19:34:16|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-5.0539399012709|9|0.52543208325133|-0.028|-1|1|-0.02801|3.67|-0.35907|19|-0.35906645902706|19|40.07|0.11763|0.18407|0.25230842049424|0.38994886907565|130.91496637414|119.27637005009|66.727274114435|0.643|0.357|0.38154|14|9|0.0026393497363796|0.12391170474517|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2024-10-06 19:34:17|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-1.6489147054458|39|0.2826382354665||0|0|0.86554|0.755|-0.05695|39|-0.056946893447553|39|38.53|0.13898|0.35318|0.39152197989983|0.5080149132101|2053.7588748458|1053.3203600372|2.5506756266945|0.6|0.4|0.27495|30|13|0.00080183417085427|0.10385891122278|105.72650146484|2018-06-24|-0.40494|2015-03-01|1.31959|2015-10-25
2024-10-06 19:34:18|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|20.353478777434|43|1.9162064468784|0.1617|1|2|0.08491|25.3|0.62236|76|0.62235788775079|76|43.55|0.04862|0.11588|0.026095791534114|0.036282757156265|94.907657625755|96.318726975953|169.91268404105|0.455|0.364|0.2054|11|4|0.002419424184261|0.075973262955854|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2024-10-06 19:34:19|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|-1.1182207797442|25|0.10687080001712||0|0|-0.03596|0.9162|-0.25051|8|-0.25050843269377|8|35.94|0.04381|0.1418|0.071379924172535|0.1347952547457|67.261638522672|107.19498704746|5.0423774260829|0.5|0.438|0.37589|16|6|0.000579632721202|0.13380722871452|58.040000915527|2015-08-09|-0.74838|2016-01-03|0.74327|2021-01-10
2024-10-06 19:34:20|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-25.630746823996|23|2.1382764287544||0|0|0.12303|20.03|-0.33643|19|-0.33643019965248|19|21.17|-0.10246|0.02423|0.015656684761688|0.12411024449771|22.285595823651|83.73083615088|194.46602248283|0.625|0.417|0.401|24|11|0.0055932075471698|0.1321498490566|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2024-10-06 19:34:22|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|14.131126750276|11|1.1642459315393||0|0|-0.11474|16.28|-0.15443|19|-0.16771155626101|13|36.33|-0.06724|0.00469|-0.0096010444599213|0.10864622917402|86.761729138076|115.272165|105.57717643383|0.556|0.222|0.16231|9|4|0.00082041543026706|0.055658753709199|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2024-10-06 19:34:22|WEEKLY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|34.376794772211|12|1.0210685872821|0.2978|1|2|0.00998|37.45|0.10321|64|-0.10554855451695|30|41.67|0.064|0.14054|0.066085309537669|-0.0065073276853881|158.57808836682|94.674937053271|218.74999373316|0.533|0.267|0.26436|15|7|0.0033552672955975|0.090171383647799|49.990001678467|2021-05-09|-0.42925|2020-03-22|0.54115|2024-07-21
2024-10-06 19:34:23|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
2024-10-06 19:34:24|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|98.034656120211|111|6.3189680810024||0|0|3.00324|111.29|||0.19661455544216|10|115|-0.0631|-0.02919|0|0|100|100|425.58318370554|0|0|0.37023|1|0|0.011223644444444|0.11902346666667|121.05500030518|2024-09-22|-0.18327|2022-01-16|1.1069|2022-10-30
2024-10-06 19:34:25|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|8.7353660479782|11|0.65154466974741||0|0|-0.01832|10.72|-0.03664|43|-0.036644177303232|43|50.39|-0.04696|0.12721|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|1715.2000427246|0.548|0.387|0.35694|31|12|0.0087721119592875|0.12879043256997|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2024-10-06 19:34:27|WEEKLY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|13.371122613319|11|0.54129242407993|0.2521|1|2|0.17109|14.99|0.01712|17|0.017117078725554|17|36.23|0.00617|0.0901|0.035436558142573|0.097136719521737|61.880624895527|268.48866825474|351.87790999374|0.642|0.396|0.25783|53|28|0.0035514766839378|0.082201025906736|21.059999465942|2015-12-06|-0.52809|1993-10-10|1.13904|1995-09-24
2024-10-06 19:34:28|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|5.9163168488668|19|0.75444544632237|0.1734|1|1|0.17337|7.58|0.41906|112|-0.32089279293235|8|45.09|0.21275|0.42964|0.39572490801279|0.69306192761702|-1571.5203060793|5955.533687041|116.61538344163|0.657|0.429|0.44793|35|15|0.006727537593985|0.15158630952381|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2024-10-06 19:34:29|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|-10.4654772854|22|1.1692880372327|-0.1113|-1|1|-0.11126|8.49|-0.06786|20|-0.067864749533303|20|19.88|-0.42641|-0.26307|-0.16520425358051|-0.28275104100611|38.390263140663|46.82698504|40.505725868126|0.5|0.25|0.60852|8|4|0.0038338888888889|0.18093877777778|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2024-10-06 19:34:29|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|-35.768760236918|26|2.3745869109429|0.1098|-1|1|0.10977|28.71|0.01767|23|0.017671172499367|23|45.21|0.10745|0.20749|0.25751020974897|0.25751020974897|308.44336455623|308.44336455623|98.999996843009|0.5|0.5|0.27979|14|6|0.0018456990881459|0.087826155015198|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.36125|2023-11-05
2024-10-06 19:34:30|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|27.599545962158|43|2.3737830287548|0.3222|1|2|0.19166|34.57|0.26522|98|0.68139437324444|35|37.07|-0.02773|0.0798|0.18355562131382|0.16994420991317|283.92232143001|224.40549582682|307.28888617621|0.467|0.4|0.2318|15|4|0.003686237458194|0.075278678929766|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2024-10-06 19:34:32|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|-0.97525856134062|19|0.11426160169153||0|0|0.05|0.7885|-0.39416|20|-0.39416059823224|20|26.4|-0.31899|-0.11875|-0.37427475016375|-0.37264130274286|4.1398912669552|6.7036259909243|3.3046940100461|0.6|0.5|0.56903|10|4|-0.001462695035461|0.18419365248227|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2024-10-06 19:34:33|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-7.2858779585272|186|0.5377926083376|||0|0.71579|5.4|||-0.39416059823224|20|0|0|0|0|0|100|100|28.421053133513|0|0|0|0|0|-0.0055451351351351|0.076933567567568|25.25|2021-10-10|-0.21803|2022-09-18|0.15493|2021-06-13
2024-10-06 19:34:33|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|17.698785794555|45|2.6396675097397|1.2237|1|2|0.942|20.76|-0.09034|22|-0.090336194222577|22|31.44|0.06202|0.25728|0.20172759742364|0.56220202201895|33.428486400748|228.55413607124|114.56953238066|0.667|0.333|0.50672|9|4|0.0064075229357798|0.14784651376147|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2024-10-06 19:34:34|WEEKLY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.09671367368388|48|0.090594960887638|-0.9981|1|1|-0.99806|0.0225|0.94189|124|0.32493368042693|12|54.2|0.12951|0.24509|0.63341278746235|0.32493368042693|257.28683177|132.493|0.0070312502793969|0.4|0.2|0.98762|5|3|-0.0077716352201258|0.25832213836478|398.56600952148|2021-01-31|-0.89189|2023-12-17|2.21607|2023-07-23
2024-10-06 19:34:35|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
2024-10-06 19:34:36|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-37.956421400368|18|3.9308577565135||0|0|0.30594|30.99|-0.16943|9|-0.16942770213641|9|46.5|0.08503|0.22167|0.15332938881945|0.43253767509455|82.168008489949|219.12560784056|8.2420212157229|0.643|0.357|0.4258|14|6|0.0012779640718563|0.13750282934132|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2024-10-06 19:34:37|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|5.589750759274|6|0.54341634363921||0|0|0.18597|7.27|-0.15584|13|-0.15583873459803|13|32.18|-0.0189|0.07043|0.0428651660842|0.11594583215059|77.058202883024|339.19521208976|342.9245459138|0.561|0.404|0.23397|57|18|0.0021047362697118|0.074759244154432|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2024-10-06 19:34:38|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|-8.5878190018751|22|1.0403769921242||0|0|-0.21918|5.34|-0.70109|13|-0.70108505210978|13|39.75|-0.21654|-0.01861|-0.46643248440355|-0.46643248440355|22.96286402|22.96286402|20.916568777772|0.5|0.5|0.39233|4|0|-0.0028187777777778|0.14405622222222|37.169998168945|2021-06-20|-0.60182|2024-05-12|0.3591|2023-11-19
2024-10-06 19:34:39|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
2024-10-06 19:34:40|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
2024-10-06 19:34:42|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|-54.360894802607|10|2.9073470979284|-0.045|-1|1|-0.04497|48.1|0.00634|25|0.0063401200303543|25|31.24|0.02669|0.08533|0.014258295902837|0.05514072348391|60.193623145497|207.75506783154|1939.5160525882|0.568|0.392|0.18878|74|32|0.0026922274881517|0.069402012063766|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2024-10-06 19:34:43|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|-121.05020984479|18|5.5502997152476||0|0|-0.01263|113.89|0.39318|85|0.39317781608244|85|42.98|0.08107|0.1568|0.14940210655658|0.26433082047042|230.69598144897|484.72247438087|9570.5877238079|0.575|0.35|0.26198|40|19|0.0041933870967742|0.084569855990783|133.63999938965|2024-04-28|-0.2716|2008-01-27|0.40299|2000-12-03
2024-10-06 19:34:44|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|12.476688633489|8|1.5047441288487|0.1387|1|1|0.13868|16.34|-0.32813|17|-0.054545509716694|32|30.91|-0.09996|0.07566|-0.053574987286396|-0.026703229098132|43.960670272659|88.990719711399|140.13722441184|0.545|0.273|0.49614|11|6|0.0077574927953891|0.15994515850144|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2024-10-06 19:34:45|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-3.6520539081016|55|0.36485130111109|0.4132|-1|1|0.4132|2.4|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|27.088038243418|0.577|0.346|0.36122|26|11|0.0018706194690266|0.11471851166533|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2024-10-06 19:34:46|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|83.539511795347|43|7.1682321906225|0.6436|1|2|0.55575|104.78|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|174.63333129883|0.41|0.231|0.32263|39|13|0.0034657289659602|0.112215761079|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2024-10-06 19:34:48|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-66.202619336701|51|3.3661491009583|0.0177|-1|1|0.0177|62.14|-0.115|19|-0.11499726705879|19|36.05|-0.00155|0.06348|0.043076703220551|0.11132344692217|68.813425402003|172.03381368396|400.9032218687|0.55|0.4|0.20729|40|17|0.0020224530831099|0.065599309651475|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2024-10-06 19:34:49|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|9.6819862457402|15|0.77000762083251|-0.0692|1|1|-0.06922|10.22|-0.29941|15|-0.20768915937407|41|31.2|-0.15427|-0.0891|-0.2535487092775|-0.20768915937407|55.50844629|79.231|59.280744795311|0.4|0.2|0.29639|5|2|-0.00082652941176471|0.10783170588235|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2024-10-06 19:34:49|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|5.0969298733984|27|0.84017446441477|0.0468|1|1|0.04685|5.81|0.26197|44|-0.3333333192424|29|47.33|0.19456|0.24424|-0.035682630685808|-0.3333333192424|84.13175399|66.667|17.767583508329|0.667|0.333|0.65395|3|3|-0.0017832738095238|0.1847993452381|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2024-10-06 19:34:50|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|9.5805249023306|17|1.6815624763188|-0.3385|1|1|-0.33854|12.7|-0.50706|5|-0.29538044004719|13|33.73|-0.1978|-0.08863|-0.1523938207829|-0.046697867911205|8.2866584842793|47.84752551518|90.714284351894|0.727|0.455|0.45831|11|7|0.0054166408268734|0.13977829457364|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2024-10-06 19:34:51|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|36.24723029966|26|3.5302678305254|0.4496|1|2|0.31189|47.32|-0.27906|41|-0.2790585446294|41|43.4|-0.45894|-0.18996|-0.2790585446294|-0.2790585446294|72.094|72.094|167.14941924231|0.2|0.2|0.39426|5|0|0.0059472314049587|0.1413629338843|56.180000305176|2021-02-07|-0.33464|2023-10-29|0.3433|2023-01-15
2024-10-06 19:34:52|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|43.076603342075|21|3.3765107751147||0|0|0.17431|52.75|-0.24088|9|-0.18284421249707|34|33.78|-0.04244|0.03949|0.034379092920901|0.19850879077778|71.52281972238|135.17878799765|334.28390933228|0.778|0.444|0.24131|9|5|0.0056755864197531|0.090117592592593|54.729999542236|2024-10-06|-0.31583|2020-03-22|0.42167|2020-04-12
2024-10-06 19:34:53|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|9.8711948554421|31|0.97029350295855||0|0|0.20076|12.62|0.22947|35|-0.22093520963202|20|39.73|-0.05326|0.04556|0.02127308912265|-0.024200142275432|96.604822807269|82.932733657521|114.51905046581|0.467|0.267|0.24075|15|6|0.0015995686900958|0.077474153354633|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2024-10-06 19:34:54|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|-10.351866213654|18|0.79242204565946||0|0|0.17623|7.9|-0.05237|25|-0.052371515707968|25|55.25|0.40268|0.98183|1.2925667291974|1.4541375703471|955.02230589782|955.02230589782|18.032412343597|0.45|0.4|0.52096|20|5|0.0068287789661319|0.20406768270945|50.819999694824|2003-05-11|-0.57619|2003-12-21|1.31461|2003-12-28
2024-10-06 19:34:55|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|-1.7535886831463|18|0.31536289279265|0.6085|-1|1|0.60853|0.822|0.26168|35|-0.081216792059446|24|44.14|0.52693|2.70188|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.01712500055631|0.5|0.286|0.59395|28|13|0.030156983240223|0.21900840383081|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2024-10-06 19:34:56|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|0.7973732672095|10|0.2292880319965|-0.0083|1|1|-0.00833|1.19|0.71941|85|-0.26108376235627|28|62.33|0.2165|0.4056|0.15056126969233|0.20212470157944|122.47321048216|125.3768736615|1.3222222858005|0.467|0.267|0.57308|15|7|0.0075822245762712|0.18746605932203|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2024-10-06 19:34:58|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|1.9102476114821|13|0.39733425323822|-0.0609|1|2|-0.14478|2.54|||-0.26108376235627|28|52|0.08415|0.15612|0|0|100|100|14.572575544355|0|0|0.59023|3|0|-0.0066394642857143|0.16457017857143|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.36866|2024-07-14
2024-10-06 19:34:58|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|10.738724304053|80|0.24209179056578||0|0|0.61538|11.55|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|62.432433463432|0.714|0.286|0.41699|7|4|0.0063386532951289|0.13361716332378|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2024-10-06 19:34:59|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|30.041942467658|7|2.7693526379372|0.0358|1|1|0.0358|38.77|-0.31889|7|0.3954993035375|74|42.09|-0.01906|0.05873|0.039622177603875|0.085382530178337|147.3628130139|364.42536390418|1538.4920933019|0.6|0.4|0.22927|55|21|0.0026495389918139|0.074033015941404|39.430000305176|2024-09-29|-0.3047|2008-11-09|0.49934|2008-11-30
2024-10-06 19:35:00|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
2024-10-06 19:35:01|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-3.166535673067|27|0.42051190055906||0|0|0.58444|1.87|-0.27066|15|-0.27066451469107|15|17.63|-0.37345|-0.2908|-0.18829762120018|-0.27066451469107|32.209888717342|72.934|11.458333576816|0.5|0.125|0.54481|8|4|-0.0064700598802395|0.17109682634731|32.645000457764|2021-09-12|-0.32292|2024-06-09|0.70824|2023-07-09
2024-10-06 19:35:02|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
2024-10-06 19:35:03|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|10.951786383287|47|0.70532742566451|0.0293|1|1|0.02929|12.3|-0.22253|15|-0.22252938546006|15|20.17|-0.06075|0.04559|-0.038829343868711|0.0010629558783743|44.72023458553|85.419997888399|246.46829489127|0.483|0.31|0.16744|29|10|0.002996529318542|0.059064801901743|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2024-10-06 19:35:04|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|14.179255474366|22|0.61608171835304|0.1586|1|2|0.0874|16.05|0.25107|89|0.25106793165915|89|47.04|-0.00208|0.04154|0.034621193552585|0.10715900649347|134.79128153848|190.1486177845|105.24589663646|0.609|0.304|0.14993|23|11|0.001283708068903|0.056642837715322|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2024-10-06 19:35:05|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-7.0332483006478|78|0.76585802455531||0|0|0.5783|4.82|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|27.542858123779|0.625|0.375|0.56186|16|7|0.0043114475431607|0.19022176626826|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2024-10-06 19:35:06|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|1.5699893089349|43|0.35920885285194|0.2829|1|2|0.18681|2.16|0.64244|53|-0.31123136068357|16|49.64|0.39184|0.65908|0.83274013949091|0.88031613693202|756.26268735029|460.45072413622|15.319149130445|0.455|0.364|0.4583|11|4|0.0036973129251701|0.15688343537415|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2024-10-06 19:35:08|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|20.480215348214|16|1.49844206045|-0.0077|1|2|-0.04091|20.63|-0.06879|9|-0.068790190297426|9|30.2|-0.04451|0.0354|-0.083946758308274|-0.035208562767385|76.102738189267|92.96921277|86.899744564719|0.6|0.4|0.23192|5|2|0.00073222891566265|0.08659078313253|29|2021-09-12|-0.16997|2023-08-06|0.16551|2022-06-26
2024-10-06 19:35:08|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
2024-10-06 19:35:09|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-1.5976974669663|57|0.20819916339609||0|0|0.80595|0.945|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|0.99676184327773|0.563|0.313|0.68143|16|6|0.0060047841726619|0.19875919064748|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2024-10-06 19:35:10|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|9.3424463999682|7|0.99478944721304|0.0219|1|2|-0.01695|11.02|0.73536|147|-0.41913777830542|6|43.24|0.12165|0.25145|0.38631262728152|0.58594723010825|516.06095900757|184.85506714784|24.932127302142|0.588|0.235|0.26687|17|7|0.00079368421052632|0.086956909581646|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2024-10-06 19:35:11|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|-1.8550769010635|50|0.21596970925272||0|0|-0.17293|1.56|-0.34569|14|-0.34569418540194|14|33.78|-0.06491|0.05882|0.018753835622099|0.08405343467586|-1.7963525689866|41.568989647661|3.8999998569488|0.65|0.367|0.45255|60|28|0.0039751059730251|0.14983134393064|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2024-10-06 19:35:13|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|157.34810549661|47|15.192862483323|0.4487|1|2|0.38975|198.04|-0.12736|40|-0.12736162355008|40|40.93|0.03955|0.16255|0.054360620913516|0.20555784323754|11.559723579128|537.73949934293|2640.5332438151|0.533|0.378|0.34409|45|16|0.0051764618644068|0.10348718220339|213.97999572754|2024-09-22|-0.3699|2008-11-23|0.91063|2008-11-30
2024-10-06 19:35:14|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|40.739100894381|2|3.0219658344819|0.0134|1|1|0.01343|49.82|-0.30166|50|0.27723682192265|52|48.36|0.05993|0.23819|0.28311530826613|0.58548043867349|212.58074350702|462.32501531206|566.13634789778|0.545|0.364|0.29059|11|4|0.0056128330206379|0.10079242026266|53.683811187744|2022-04-03|-0.39258|2016-10-09|0.30645|2022-02-06
2024-10-06 19:35:15|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
2024-10-06 19:35:15|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.462481420261|73|0.32799443036983|0.789|-1|1|0.789|1.63|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|1.9233038291819|0.643|0.429|0.52172|14|7|0.0023672956909361|0.168757102526|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2024-10-06 19:35:16|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|90.417251533888|23|9.6574924251988|0.427|1|1|0.42705|107.785|-0.04709|24|-0.047092991156604|24|51.33|0.65815|0.96083|1.4188924757007|2.3079459373331|2100.6068306593|1866.1305117013|1676.2831499166|0.556|0.333|0.3363|9|4|0.0098143388429752|0.1179647107438|126.88990020752|2024-07-21|-0.29217|2015-10-04|0.61629|2022-02-27
2024-10-06 19:35:18|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|64.895498701898|44|5.7453503283955|0.5576|1|1|0.55761|79.36|-0.18544|12|0.055951189725698|30|40.9|0.09036|0.39155|0.2655675559281|0.48921212263417|42.462185380959|117.21612524749|58.399318288337|0.476|0.333|0.49031|21|7|0.0074199667405765|0.15621074279379|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2024-10-06 19:35:19|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
2024-10-06 19:35:20|WEEKLY|01923|30818|/equities/iteris|R2000GROWTH|6.2477623514026|9|0.30407916533651|0.3824|1|2|0.02286|7.16|0.13367|72|0.13367460339615|72|51.48|-0.01783|0.17497|0.066665286638965|0.096336068703696|61.747119035457|79.842556426752|69.853657047923|0.484|0.355|0.3603|31|9|0.0032897132169576|0.12519976309227|29.437999725342|2000-03-05|-0.60584|1997-11-09|0.62037|2024-08-11
2024-10-06 19:35:21|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|5.3847509032824|42|0.72055039617569|0.1622|1|2|0.07624|6.07|-0.35734|12|-0.35733644709022|12|23.23|-0.03688|0.07928|-0.19793181492687|-0.11472266712582|22.352749941052|57.528901056704|63.560209952146|0.462|0.308|0.34285|13|4|0.0026432653061224|0.10853250728863|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.64693|2024-03-17
2024-10-06 19:35:21|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
2024-10-06 19:35:23|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
2024-10-06 19:35:24|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|8.4742189596362|72|1.1085937436995|3.83|1|2|3.10839|11.75|||-0.053847078334646|8|119|0.83391|0.85873|0|0|100|100|68.234613638385|0|0|1.41233|1|0|0.0062974210526316|0.16546036842105|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2024-10-06 19:35:25|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-31.290028741728|23|2.3566827395768||0|0|0.05921|27.01|-0.10337|23|-0.10337261289459|23|35.66|0.00271|0.0861|0.061814351009512|0.17037853851049|107.4218324462|983.9515096981|4823.2143060513|0.609|0.391|0.22329|64|25|0.0030625130208333|0.077202261284722|46.687023162842|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2024-10-06 19:35:26|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|-87.324948038753|9|4.8045139939003||0|0|-0.07592|77.24|-0.13693|36|-0.13693194695672|36|25.7|-0.02943|0.03446|0.020651453626782|0.073582813445927|97.618446038024|733.23507001219|6034.3749679858|0.589|0.433|0.14857|90|31|0.0025809133993968|0.050102817750969|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2024-10-06 19:35:27|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|16.524751206695|42|3.5617496104839|2.0439|1|1|2.04394|28.4|-0.62827|12|-0.40927833693354|21|28.6|-0.27376|-0.22909|-0.49727446261511|-0.40927833693354|11.983594784429|59.072|94.666665395101|0.6|0.2|0.53785|5|4|0.0054502717391304|0.17320972826087|40.490001678467|2021-04-04|-0.26398|2021-12-05|0.50186|2024-09-22
2024-10-06 19:35:29|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
2024-10-06 19:35:29|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-2.0859372780369|2|0.33989575060361|0.0696|-1|1|0.06957|1.07|-0.48063|29|-0.48062507187445|29|39.23|-0.2751|-0.05305|-0.085933476702748|-0.047213936718231|0.008112409242907|5.8275344831955|0.014266667366028|0.591|0.386|0.60489|44|21|0.0035864331210191|0.18956086855819|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2024-10-06 19:35:30|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|32.330372303683|15|2.9727619420806|-0.0265|1|2|-0.09927|35.66|-0.18582|18|-0.18582367400749|18|32.67|-0.18081|-0.05516|-0.1008251038581|-0.1008251038581|47.489605110365|47.489605110365|82.930232203284|0.4|0.4|0.29238|15|3|0.0018272420634921|0.10112976190476|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.3434|2020-12-27
2024-10-06 19:35:31|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|38.824331146428|8|3.3722008162889|0.1864|1|2|0.12827|47.06|-0.26414|6|-0.26413838560896|6|23.29|-0.13661|-0.03283|-0.27499200744449|-0.27499200744449|52.5514419|52.5514419|175.79380115267|0.286|0.286|0.32031|7|1|0.0061788823529412|0.11385058823529|51.799999237061|2024-09-29|-0.19255|2022-05-15|0.28063|2024-08-18
2024-10-06 19:35:32|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|17.928750661395|43|1.8414821071748|0.0558|1|2|-0.09389|18.82|-0.10694|55|-0.10693638193057|55|31.23|-0.25009|-0.13301|-0.26322947342703|-0.26156415244888|6.6463576351234|20.395420756949|158.81855771291|0.615|0.385|0.48706|13|7|0.0053980133928571|0.14173183035714|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2024-10-06 19:35:33|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|39.221311171459|7|3.3139607168298|-0.0079|1|2|-0.02565|46.72|-0.03743|25|-0.20200271612777|13|27.89|-0.09307|-0.02443|-0.07890046449834|-0.040757059883588|35.976651067813|73.994228031718|444.95239257813|0.579|0.316|0.25031|19|8|0.0042961940298507|0.079512014925373|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2024-10-06 19:35:34|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
2024-10-06 19:35:35|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|18.544442382943|10|1.6467795225878||0|0|-0.1664|20.89|-0.18485|16|-0.18485164049669|16|45.44|0.43866|0.67801|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|226.57265493096|0.444|0.222|0.4696|9|4|0.0075203827751196|0.1461971291866|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2024-10-06 19:35:36|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|-1.6372453934793|20|0.19661690972071||0|0|-0.20909|1.33|-0.25676|20|-0.25675675022593|20|44.25|-0.07595|0.1136|-0.18193056839122|0.0071134923086193|-0.27025396222439|37.768775011714|5.611814346416|0.75|0.417|0.561|12|6|0.0030295818181818|0.15832692727273|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2024-10-06 19:35:37|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
2024-10-06 19:35:38|WEEKLY|01941|1056452|/equities/casa-systems|R2000GROWTH|-0.16831832581435|144|0.054106108665008|0.9994|-1|1|0.99941|0.004|-0.03215|10|-0.032148853050426|10|48.75|0.13052|0.19381|-0.032148853050426|-0.032148853050426|96.785|96.785|0.027777779833013|0.25|0.25|0.46503|4|1|-0.010885532544379|0.17038982248521|34.209999084473|2018-03-18|-0.87208|2024-04-07|0.66667|2024-06-02
2024-10-06 19:35:39|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-35.816578853974|25|3.1950486953241||0|0|-0.08115|30.51|4.02135|88|4.0213522932389|88|35.57|0.58147|0.8665|1.425770032432|1.425770032432|622.95299107577|622.95299107577|306.63317400742|0.429|0.429|0.39765|7|3|0.009794652014652|0.13027798534799|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2024-10-06 19:35:40|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
2024-10-06 19:35:41|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|-190.43594722351|10|17.266984238891||0|0|-0.10681|146.32|3.39134|61|3.3913405150927|61|34.6|0.1444|0.25683|0.27544973671618|0.39733083873132|2631.4689647676|3504.0535619933|1272.3478897758|0.548|0.381|0.30959|42|16|0.0046734815321477|0.10364509575923|196.99000549316|2024-06-02|-0.33886|2000-02-20|0.41067|2020-04-12
2024-10-06 19:35:42|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-37.441878377533|35|1.8563865476749|0.0273|-1|1|0.0273|34.21|-0.10554|11|-0.10554429191476|11|50.72|0.0379|0.07798|0.022741747695582|0.033724667280447|85.102877305716|102.46024206304|183.62855945005|0.556|0.333|0.20915|18|9|0.0016020591341077|0.063412629355861|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2024-10-06 19:35:44|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-34.10381965267|55|10.229606563605||0|0|0.99455|3.41|-0.84759|13|-0.84758538004163|13|32.02|-0.67147|0.03071|-0.25547165000848|-0.17284615442759|-0|0.83037105974819|1.2333622995626E-5|0.523|0.318|0.61904|44|10|0.0068567053998633|0.20996131920711|406080000|2000-03-12|-0.9|1994-10-30|5.4|1996-06-30
2024-10-06 19:35:45|WEEKLY|01947|102913|/equities/quotient-limited|R2000GROWTH|-0.91758351749368|113|0.29036117213033|0.9997|-1|1|0.99975|0.045|-0.38661|10|-0.38661197544002|10|44|-0.15147|-0.07965|-0.22648654855829|-0.078237786028323|20.068546160963|61.041293794943|0.016691394944131|0.5|0.375|0.49203|8|5|-0.0083344612068966|0.17743245689655|797.99597167969|2015-08-09|-0.76923|2023-03-12|1|2023-01-01
2024-10-06 19:35:45|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|37.605500726296|44|2.9979952590691|0.3964|1|1|0.39643|43.82|0.31123|39|0.31123212273473|39|37.73|0.01056|0.0677|0.12192546015855|0.12755918481313|253.07657553177|185.17296965254|230.63157734118|0.6|0.4|0.2327|15|6|0.0029745812807882|0.076296600985222|47.779998779297|2024-07-28|-0.41722|2020-03-22|0.45718|2020-04-12
2024-10-06 19:35:46|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.0088889574328485|176|0.0029296524784595||0|0|1|0.0001|-0.43382|13|-0.43382352941176|13|36.2|-0.02826|0.13284|0.0086818458823461|0.044550030470581|33.793249204132|51.989614160203|7.6190474262857E-5|0.55|0.5|0.42318|20|10|0.00018679644048943|0.1920338487208|250|2007-06-24|-0.95652|2024-08-04|4.52|2009-12-27
2024-10-06 19:35:47|WEEKLY|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|9.4790477847651|13|0.33865070026467|0.2443|1|2|0.01059|10.5|-0.11961|26|-0.23386536580459|42|28|-0.1423|-0.03224|-0.1664414638079|-0.15839307509723|11.715344375909|27.087035849964|20.624631764822|0.647|0.412|0.36103|17|8|5.2131147540983E-5|0.11040364754098|77|2014-01-19|-0.24761|2017-08-06|0.52123|2022-11-06
2024-10-06 19:35:49|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
2024-10-06 19:35:50|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|26.649828849944|67|2.4825529116271||0|0|1.03112|33.29|||-0.50675302901987|13|115|0.61097|0.62627|0|0|100|100|79.017327489986|0|0|0.26193|1|0|0.0010013812154696|0.11036906077348|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2024-10-06 19:35:50|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|-12.197359886778|32|0.76977152660472||0|0|-0.00882|10.29|-0.34236|4|-0.34235978989405|4|23.17|-0.07452|-0.00908|-0.23989226258829|-0.34863206063003|41.473626573076|42.4243564|54.879999796549|0.5|0.333|0.36645|6|3|-0.00050947058823529|0.11686423529412|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2024-10-06 19:35:51|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-2.2288028262959|15|0.35054407772286|0.1586|-1|1|0.15862|1.22|0.23821|65|-0.44870037737976|16|39.5|-0.04735|-0.00214|-0.10524346082556|-0.44870037737976|68.2625173|55.13|7.530864019471|0.5|0.25|0.62214|4|3|-0.007274476744186|0.1924426744186|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.44019|2024-04-14
2024-10-06 19:35:52|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|-3.5599756529667|18|0.55915857324131||0|0|0.51374|1.77|0.0203|20|0.020299905251977|20|37.25|0.07629|0.22333|-0.0045614817575333|-0.01455432798078|98.484263418534|96.9886977|11.530944214589|0.75|0.5|0.63208|4|1|-0.0027963855421687|0.21371891566265|32|2021-11-14|-0.32517|2022-11-06|0.9338|2023-04-23
2024-10-06 19:35:53|WEEKLY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|12.551227280725|63|0.91959104629719|1.495|1|2|0.53407|15.31|||0.020299905251977|20|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
2024-10-06 19:35:54|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-13.412899545025|19|0.96347927453911||0|0|-0.04111|10.89|-0.31342|9|-0.3134230210788|9|15.2|-0.20149|-0.15888|-0.20228076756182|-0.19262337957324|20.088041485576|41.648220451881|56.956066241257|0.7|0.4|0.27846|10|5|-0.0016501764705882|0.088166176470588|20.059999465942|2021-07-18|-0.1773|2022-12-18|0.22075|2024-03-31
2024-10-06 19:35:55|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|4.2520890354395|76|1.3276369532188|4.9625|1|2|3.52941|7.7|1.50263|21|1.5026328743639|21|68.67|0.57145|0.93271|1.5026328743639|1.5026328743639|250.263|250.263|76.846301970965|0.333|0.333|0.45725|3|0|0.008980640569395|0.20797797153025|57.389999389648|2020-02-09|-0.53408|2022-01-09|0.93525|2024-02-18
2024-10-06 19:35:55|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|-42.409613400101|17|2.407371133367|0.1075|-1|1|0.10755|33.69|0.10276|45|0.10276305639435|45|33.65|0.0239|0.09951|0.09044264154715|0.21756857774209|108.89685292954|1104.6410782495|1574.2989240749|0.667|0.438|0.27582|48|22|0.00379951563458|0.091896824034335|49.237644195557|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2024-10-06 19:35:56|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|1.0907716785173|6|0.29792157001064||0|0|-0.02437|1.95|-0.38182|14|-0.38181805268488|14|34.2|0.47203|0.78126|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|54.166669426141|0.523|0.364|0.44761|44|12|0.0089126556291391|0.16670930463576|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2024-10-06 19:35:58|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|29.173329312261|12|2.2150811188269||0|0|-0.11872|31.4|-0.20739|21|-0.13320348952671|10|29.36|-0.08809|-0.03149|-0.060184738808625|-0.056366337304229|61.734028044207|72.673424868874|84.499461107283|0.545|0.364|0.18816|11|5|0.00054473053892216|0.075069131736527|47.579898834229|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2024-10-06 19:35:59|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
2024-10-06 19:36:00|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-2.1604161299717|82|0.28450010926533||0|0|0.70068|1.4601|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41111|0.32849114884742|0.55023602921368|-96.178863021861|189.72539495411|0.020656141733425|0.583|0.417|0.51152|24|9|0.011348927875244|0.17094436647174|16810.19921875|2006-04-23|-0.92893|2021-05-02|11.91483|2022-12-04
2024-10-06 19:36:01|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-21.656204902455|15|1.4769120986068||0|0|0.04994|16.93|-0.12065|34|0.96059377884746|59|22.61|1.4386|1.77868|2.6985672920479|5.7133491651078|-1489.7126384271|12164.523780945|149.16299327017|0.556|0.278|0.32804|18|4|1.7106604988123|0.1768857719715|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2024-10-06 19:36:02|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|11.07085673327|38|1.6750138556796|0.0819|1|1|0.08187|16.65|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|140.1515105904|0.605|0.279|0.30784|43|19|0.0031758927403532|0.10490533682145|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2024-10-06 19:36:03|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-5.0985965596189|4|1.0295321698503|0.278|-1|1|0.27798|2|-0.36322|39|-0.3632183812288|39|34.5|-0.39322|-0.25556|-0.069833539506249|-0.39297737936832|40.815265337607|21.987370112108|7.6335875639708|0.833|0.5|0.73288|6|5|-0.002607|0.20223442857143|95.375|2021-02-14|-0.5|2021-10-10|0.51307|2024-02-18
2024-10-06 19:36:04|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|45.292661012751|61|2.6845137306108|0.6889|1|2|0.62756|53.27|0.19472|51|0.19471591878845|51|32.77|-0.00171|0.06821|0.048683620335787|0.11569806140685|231.65418117497|685.4218595188|3152.0709262801|0.565|0.348|0.20066|69|28|0.0026759974149074|0.064271598448944|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2024-10-06 19:36:05|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|-23.397026752218|18|2.2754962845139||0|0|-0.05051|19.55|0.2938|88|0.29379642415362|88|48.96|0.2963|0.45958|0.55043173742919|1.0878211961248|829.19658932208|1627.0364875345|1123.5631683856|0.654|0.346|0.38027|26|13|0.0064033488372093|0.12306502325581|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2024-10-06 19:36:06|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|14.981185822175|63|1.3485301167855|0.9044|1|1|0.90441|18.13|0.28421|101|0.4209402434376|37|36.84|0.05458|0.14919|0.044924213314433|0.047734821305838|156.61471195111|204.05969242745|397.58770588307|0.649|0.386|0.27562|57|27|0.0029106891766883|0.09431585106383|27.170000076294|2015-08-02|-0.37577|2020-03-22|0.44214|2020-04-12
2024-10-06 19:36:07|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-36.043049859228|11|4.0821186601153|-0.3551|-1|1|-0.35506|33.89|0.22764|28|0.22764369035476|28|32.83|-0.46557|-0.28559|0.0073936984945189|0.0073936984945189|96.63245496|96.63245496|164.67443884978|0.333|0.333|0.4506|6|2|0.0073591304347826|0.14655555555556|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2024-10-06 19:36:09|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|106.84912462471|13|6.6636251759585|0.0679|1|1|0.06786|124.94|-0.14571|25|0.316827836595|77|39.16|-0.01285|0.05567|0.065961626023697|0.19447573798403|254.85086557713|717.19347029808|6065.0488306726|0.533|0.289|0.21265|45|20|0.0035639177001127|0.066505101465614|130.88999938965|2024-09-29|-0.30667|1990-10-28|0.30316|1996-02-04
2024-10-06 19:36:10|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-1.4311311573014|26|0.23872705400736||0|0|0.2551|0.73|-0.16949|15|-0.16949147234288|15|25.25|-0.00201|0.43584|0.19809528028301|0.057650844942173|200.86638317185|105.70134670574|6.8288124202837|0.75|0.625|0.44661|8|2|0.0012173127753304|0.18198696035242|26.75|2021-03-21|-0.82342|2024-04-14|0.9779|2024-02-25
2024-10-06 19:36:11|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
2024-10-06 19:36:12|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|18.301813466645|35|1.1402291114804|0.4485|1|1|0.44846|22.06|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|131.70148934891|0.667|0.444|0.25006|27|17|0.0024488517745303|0.085290553235908|22.280000686646|2024-10-06|-0.45495|2009-02-08|0.46318|2008-11-30
2024-10-06 19:36:13|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
2024-10-06 19:36:15|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|1.446883239694|34|0.35864719916916|1.0804|1|2|0.57419|2.44|0.29864|48|-0.36857141767229|7|24.8|0.09252|0.20272|0.16348881173081|-0.1211574348878|155.12302129025|63.460802356037|25.154640259785|0.5|0.3|0.34128|10|4|0.0015628825622776|0.14748861209964|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2024-10-06 19:36:15|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|0.17115940506927|2|0.14206352712157||0|0|-0.18419|0.5262|||-0.36857141767229|7|178|0.95261|0.96257|0|0|100|100|3.866274869546|0|0|1.00963|1|0|-0.0053797206703911|0.22233100558659|13.979999542236|2021-07-04|-0.64792|2023-11-12|0.82886|2024-09-15
2024-10-06 19:36:16|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-8.9344630851974|59|1.1731543744481|0.7746|-1|1|0.77457|5.23|-0.14942|13|-0.14941954085038|13|31.25|-0.40072|-0.11039|-0.50289254889017|-0.36459700805978|-0.38098042083591|6.7947283901535|0.82753164858758|0.417|0.333|0.57288|12|3|0.0026329099307159|0.19733926096998|878.40002441406|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2024-10-06 19:36:17|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-88.319334814161|11|6.0739731691062|0.0766|-1|1|0.07665|71.8|-0.0069|19|-0.0068965631479017|19|39.29|-0.06458|-0.00822|0.018747420428792|0.045547631809981|98.075242952369|141.74432070382|205.4363418724|0.75|0.458|0.24207|24|15|0.0024886988457503|0.077851605456453|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2024-10-06 19:36:18|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|30.904522395166|33|6.4036975075708|3.1627|1|2|1.86934|45.02|-0.37813|39|-0.4465240448328|19|47|-0.21418|-0.02625|-0.41232654876487|-0.4465240448328|34.41926076|55.348|179.00596874997|0.667|0.333|0.5905|3|2|0.017188208092486|0.19500098265896|65.599998474121|2024-05-05|-0.25624|2022-05-01|2.03824|2024-03-03
2024-10-06 19:36:19|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-4.0455987715355|10|0.89513292788238||0|0|0.77453|1.31|0.47624|58|-0.26740506508186|45|40|-0.10224|0.0515|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|7.4857139587402|0.375|0.25|0.52975|8|2|0.00011601823708206|0.1757990881459|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2024-10-06 19:36:20|WEEKLY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|21.651227128462|18|0.40459088088525|0.0425|1|2|0.01558|22.81|-0.23479|39|-0.23478793941705|39|21.29|-0.33364|-0.22368|-0.31719289539075|-0.31719289539075|45.9432084|45.9432084|123.63142830737|0.286|0.286|0.33671|7|1|0.0035109638554217|0.092689819277108|36.559799194336|2021-09-05|-0.21025|2023-05-07|0.25623|2021-08-29
2024-10-06 19:36:21|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|33.942950406054|13|2.1637399933376|-0.0247|1|1|-0.02467|38.74|0.13458|44|0.13458200385135|44|29.23|-0.02761|0.01355|0.019240662982844|0.048644038855684|126.8895676095|309.02502929756|2848.5295052192|0.62|0.418|0.15645|79|36|0.0024030504093063|0.05642345971564|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2024-10-06 19:36:22|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|5.1622887116828|120|1.1325538800108|1.9823|1|1|1.98227|8.41|0.69563|91|-0.48152435542906|4|38.33|0.00357|0.20672|0.20313571124609|0.12497916197359|206.24122376603|105.50594524064|52.893082070335|0.667|0.333|0.54162|9|5|0.0064200862068966|0.16432657327586|56|2018-09-30|-0.59468|2019-12-22|0.51338|2020-03-22
2024-10-06 19:36:23|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
2024-10-06 19:36:25|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-10.779258254004|8|1.5064194211803||0|0|0.2035|6.38|0.00882|20|0.0088161424630877|20|25.13|-0.06796|0.00948|0.025111249487874|-0.040968292056659|63.423382241977|83.824449299271|6.5773197056092|0.625|0.375|0.51942|8|5|-0.0052290384615385|0.17665947115385|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2024-10-06 19:36:25|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-4.3094771783962|55|0.41966739101395|0.3292|-1|1|0.3292|3.79|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|27.765568262053|0.5|0.4|0.39996|10|5|8.123110151188E-5|0.10975730021598|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2024-10-06 19:36:26|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|-0.81322994263614|22|0.1284541284878||0|0|-0.02185|0.4701|-0.42857|31|-0.42857141032511|31|36.14|0.00539|0.20225|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|1.3140900226152|0.5|0.429|0.4457|14|2|-0.0007945540796964|0.14634041745731|36.689998626709|2014-09-07|-0.69128|2024-05-12|0.66667|2023-11-12
2024-10-06 19:36:27|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-8.5863326770944|179|0.73544426702401||0|0|0.82247|6.59|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|32.005828575769|0.4|0.3|0.18932|10|3|-0.00073912109375|0.0750255078125|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2024-10-06 19:36:28|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|19.848902851244|37|3.765608173377|1.0957|1|2|0.566|28|-0.24103|24|-0.24102563124437|24|41.71|-0.14041|0.0194|-0.24786225231525|-0.26406234450745|29.676635941512|37.061513027339|12.068965517241|0.571|0.429|0.48339|7|3|0.0015679268292683|0.18107277439024|336|2019-03-31|-0.58371|2022-12-25|0.85436|2023-02-05
2024-10-06 19:36:29|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
2024-10-06 19:36:30|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|2.0124349643331|30|0.20897469105023|-0.3914|1|1|-0.39136|2.185|-0.22109|47|-0.28138928302132|9|33.52|-2.88351|3.02034|-1.2530930919054|7.2737997892701|1936737.8897322|1456.8279020785|0.12644675594789|0.52|0.32|0.8125|25|11|0.079585570934256|0.27065844290657|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2024-10-06 19:36:31|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|-19.624943565071|18|1.6533145344061||0|0|-0.05248|15.04|0.36746|96|0.36746413614125|96|58.33|0.14316|0.24412|0.35764464603753|0.31036431671487|308.86900987833|205.98270737273|110.34482637985|0.667|0.5|0.44527|6|3|0.0044505994550409|0.14531762942779|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2024-10-06 19:36:31|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|-16.38115914934|17|1.1024790579713|0.0226|-1|1|0.02261|14.7|0.67857|88|0.67857141716748|88|28.33|0.12992|0.19042|0.067557780024478|0.081384753745|89.248858817293|136.66391294141|146.99999809265|0.667|0.467|0.3007|15|10|0.0071267346938775|0.13531632653061|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2024-10-06 19:36:32|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|34.095646607011|37|12.337431887648|3.7417|1|2|3.0603|48.48|||0.67857141716748|88|149|0.97742|0.98067|0|0|100|100|9.167927507823|0|0|0.37788|1|0|0.011136|0.17621594594595|589.79998779297|2021-03-28|-0.5181|2022-11-06|4.93123|2024-09-15
2024-10-06 19:36:34|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|-41.613223488328|19|3.7227412645012|0.18|-1|1|0.18003|29.97|1.34746|85|1.3474630670167|85|43.67|0.17124|0.3213|0.11669613465301|0.48513786748791|55.529040969111|146.20215626|266.39999389648|0.5|0.333|0.49658|6|4|0.0086849285714286|0.14316146428571|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2024-10-06 19:36:35|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|-86.294567074738|17|9.8931946853075||0|0|-0.00979|83.51|-0.05776|23|-0.057764610786558|23|31.75|0.02984|0.21101|0.25961959887629|0.36042025313303|209.09286125291|244.14756924512|342.2541124665|0.625|0.5|0.42799|8|3|0.010905518518519|0.14969855555556|122.80999755859|2024-03-31|-0.34737|2020-03-22|0.53013|2020-05-03
2024-10-06 19:36:35|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|25.374359825088|22|2.4634592279939|0.0747|1|2|0.04567|31.37|-0.13593|31|1.1364879839319|64|37.18|0.04513|0.11975|0.13431021239155|0.30969926031395|166.49785488365|171.50701834768|186.72620395144|0.412|0.176|0.23785|17|6|0.0028965696784074|0.08541932618683|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2024-10-06 19:36:36|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-1.0893898648063|181|0.1061466151489|0.9276|-1|1|0.92758|0.751|-0.13655|22|-0.1365528985902|22|37.21|-0.14027|0.03012|-0.043700065672567|0.062735478424356|1.4072155378502|48.715420829893|5.8901959774541|0.821|0.5|0.4131|28|20|0.0026509410801964|0.13696037643208|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2024-10-06 19:36:37|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-4.2242519240047|28|0.56236372916793|-0.0217|-1|1|-0.02174|2.82|-0.5163|4|-0.51629862207763|4|62.5|1.37458|1.63859|0.23366088517895|-0.51629862207763|95.9476994|48.37|2.7647058169047|0.5|0.25|0.72476|4|3|0.00048779783393502|0.22966592057762|587.88000488281|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2024-10-06 19:36:39|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
2024-10-06 19:36:40|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|-4.0578999339073|21|0.50263328746058||0|0|0.35287|2.65|0.17|27|0.16999994005476|27|31.5|-0.12236|0.25002|0.041569431369621|0.11185138503877|12.083146813287|98.369247971444|19.629630336055|0.6|0.4|0.46369|20|6|0.0056113846153846|0.15100190769231|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2024-10-06 19:36:41|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-15.539991151713|2|1.6174971852967||0|0|-0.13532|11.41|-0.2686|30|-0.26859729900474|30|42.93|0.13672|0.24281|0.23125995388257|0.26700672164478|256.11900714691|150.39289226876|67.876265377219|0.714|0.429|0.33375|14|6|0.0022259634551495|0.10715843853821|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.34055|2013-12-15
2024-10-06 19:36:42|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|28.028738982474|12|1.6098780611173|0.1254|1|2|0.06329|31.92|-0.25456|32|-0.25455613553456|32|37.38|0.16474|0.25163|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|193.45454591693|0.615|0.359|0.25009|39|17|0.0022273383253914|0.081012062627638|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2024-10-06 19:36:43|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.7189055484324|11|0.491768258784||0|0|-0.08505|3.55|-0.41091|9|0.60277189198114|26|56|0.29266|0.39733|0.095931379728584|0.60277189198114|94.41757793|160.277|18.605869845448|0.667|0.333|0.47642|3|1|-0.004536404494382|0.15159202247191|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.44918|2024-03-10
2024-10-06 19:36:44|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|125.74196613127|42|8.8068330765281|0.124|1|1|0.12401|145.48|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|938.58061759703|0.487|0.282|0.2651|39|15|0.0044031795599716|0.089791674946771|158.68600463867|2024-08-25|-0.53333|2000-04-16|0.99017|2001-09-23
2024-10-06 19:36:45|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
2024-10-06 19:36:46|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-21.665585206514|47|4.5018617068943|0.8282|-1|1|0.82824|9|-0.08773|24|-0.087727461846875|24|23.63|-0.01322|0.04037|-0.026184547557641|-0.17389163869706|69.13994375905|44.18904269292|2.3148148874923|0.625|0.5|0.34522|8|4|-0.010483744680851|0.16081034042553|517.20001220703|2020-07-19|-0.28661|2024-08-04|0.36837|2024-07-14
2024-10-06 19:36:47|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|0.14764973734939|28|0.063205079093208||0|0|0.66667|0.25|||-0.087727461846875|24|141|0.99068|0.99308|0|0|100|100|1.5527949942643|0|0|2.07233|1|0|0.022218095238095|0.36232398809524|17.360000610352|2021-08-15|-0.82297|2023-08-20|2.75|2024-03-31
2024-10-06 19:36:47|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|3.2596370022594|3|1.069991814736|-0.2145|1|1|-0.21451|5.09|-0.78512|13|-0.36759577366084|26|33.8|-0.3277|-0.28262|-0.51976128548817|-0.38707997027326|8.064262806528|37.5291456|26.988335036395|0.6|0.4|0.63561|5|4|0.00093853801169591|0.20417877192982|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.48621|2022-06-26
2024-10-06 19:36:49|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-2.4112208379739|57|0.45353416391256||0|0|0.66825|1.4|-0.46596|9|-0.46596428980043|9|39.36|0.44804|1.08361|1.6874875176989|2.0038317660068|884.30848410189|621.82846903678|5.185185096882|0.357|0.286|0.92836|14|2|0.047402932454695|0.34610003294893|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2024-10-06 19:36:50|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|13.832697104196|18|1.9991009398368|0.5734|1|2|0.3433|19.76|0.61126|124|2.372548952943|96|35.12|-0.01188|0.0883|0.11312088931592|0.26877741319|109.24012225911|551.08998427873|292.74074413158|0.585|0.317|0.2928|41|19|0.0033007343857241|0.090794571036376|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2024-10-06 19:36:51|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|11.44285506789|10|1.0266433632848|0.0736|1|2|-0.01149|13.76|-0.21683|17|-0.21682843251971|17|35.4|0.12859|0.28099|0.42041896904616|0.69070152988374|187.48912979649|808.16084554438|203.85185524269|0.535|0.349|0.35498|43|18|0.0051995493141737|0.12771766819073|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2024-10-06 19:36:52|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-9.6845940200071|50|0.966991841188|0.5169|-1|1|0.51686|7.02|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|35.116503632536|0.5|0.5|0.34141|2|2|-0.0033828484848485|0.1208356969697|31.25|2022-05-08|-0.23851|2023-11-12|0.33462|2022-03-20
2024-10-06 19:36:52|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.1938989040541|47|0.37637691740166|-0.2934|1|1|-0.2934|2.89|0.94055|111|0.33119251006965|38|37.36|-0.20677|0.01299|-0.12955824727857|-0.076356791116045|3.007836993856|64.01710178273|2.3120000839233|0.727|0.364|0.5201|11|6|0.0016030853391685|0.18876231947484|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2024-10-06 19:36:54|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|12.031316049494|42|1.4238373812134|-0.0118|1|2|-0.06188|14.1|0.24691|40|0.24691330647741|40|44.67|0.10755|0.31058|0.24691330647741|0.24691330647741|124.691|124.691|59.518784565661|0.333|0.333|0.36981|3|0|0.0035354285714286|0.13831068571429|28.698999404907|2021-09-12|-0.20556|2022-05-29|1.3852|2022-06-19
2024-10-06 19:36:55|WEEKLY|02017|6428|/equities/novellus-sys|R2000GROWTH|52.890654612161|29|4.023114824104||0|0|3.04294|64.97|-0.61996|2|0.12640530128672|22|29.13|-0.24257|0.09301|-0.072793937547821|0.24267798959853|-45.701980238551|140.3839846382|110.11864613679|0.533|0.267|0.37353|15|5|0.0083434193548387|0.1518455483871|81.720001220703|2015-08-23|-0.67038|2016-12-04|2.24397|2020-06-21
2024-10-06 19:36:55|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|-2.9631103890364|15|0.44942310503793|0.3922|-1|1|0.39216|1.55|0.07143|29|0.071428499874377|29|79|0.48359|0.49251|0.071428499874377|0.071428499874377|107.143|107.143|6.7893121221906|0.5|0.5|0.81268|2|2|-0.0089863953488372|0.17620470930233|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2024-10-06 19:36:56|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|76.24962909539|7|8.8776118054405|0.2298|1|1|0.22984|104.93|2.44835|93|2.4483514115742|93|53.33|0.69721|0.8646|2.4483514115742|2.4483514115742|344.835|344.835|574.95890578179|0.333|0.333|0.50936|3|2|0.01775313253012|0.15971481927711|113.51000213623|2024-09-22|-0.37336|2021-09-26|0.77677|2022-10-30
2024-10-06 19:36:57|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|0.025055011754793|3|0.030608495504986|0.2224|1|1|0.22244|0.122|-0.52952|32|-0.52951805191335|32|71.67|0.42691|0.44562|-0.52951805191335|-0.52951805191335|47.048|47.048|0.4553937932126|0.333|0.333|1.18481|3|2|-0.0085499078341014|0.2340764516129|38.990001678467|2020-09-06|-0.6394|2023-11-12|1.81127|2024-09-22
2024-10-06 19:36:59|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|-2.4159999704184|25|0.27379999803967||0|0|-0.02424|1.69|-0.1231|11|-0.12310088887592|11|36.85|-0.1526|0.02779|-0.079943076328122|-0.070187704526189|3.9166366424176|7.8893046168535|1.2876190912156|0.559|0.441|0.46497|34|10|0.0029867110415035|0.14933624119029|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2024-10-06 19:37:00|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|-4.9036542457006|31|0.49621805487944||0|0|0.34442|3.35|-0.22558|16|-0.2381596459868|63|33.1|-0.06229|0.05112|-0.014260462517582|0.12502362387389|73.209777506617|121.32312345787|34.183671830943|0.5|0.3|0.21875|10|3|0.00013637119113574|0.094194903047091|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2024-10-06 19:37:00|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
2024-10-06 19:37:01|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-19.878896720694|25|2.0038488730744|-0.1384|-1|1|-0.13836|13.74|-0.16414|15|-0.16413793892696|15|31|-1.70779|0.80677|1.9000526269063|1.9000526269063|414.94096464|414.94096464|274.79999542236|0.333|0.333|0.67347|6|2|0.042189571428571|0.17727580952381|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2024-10-06 19:37:02|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
2024-10-06 19:37:04|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|32.549317093567|43|5.1927937421292|4.4682|1|1|4.46821|47.3|-0.26982|16|-0.26981543140301|16|36.6|-0.08475|-0.02084|-0.31506834521403|-0.29339899620292|31.997860469832|49.87275436|165.96490960372|0.6|0.4|0.60127|5|3|0.0076794666666667|0.15557742222222|49.409999847412|2024-10-06|-0.2402|2023-04-30|0.68836|2022-12-18
2024-10-06 19:37:04|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|8.5261362786767|61|0.98730526276834|1.1541|1|2|0.89351|11.38|||-0.26981543140301|16|130|0.90823|0.91933|0|0|100|100|17.37669947419|0|0|0.43137|1|0|-0.0052768421052632|0.14960257894737|69.160003662109|2021-02-21|-0.24781|2021-07-18|0.35201|2021-05-30
2024-10-06 19:37:05|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|-62.01388833992|1|6.0092521154695||1|0|0|42.94|2.66292|96|2.6629222668724|96|27.25|0.08128|0.14191|0.16840649091298|0.35687583172729|167.25845394467|342.33805650425|451.9999855443|0.65|0.4|0.23418|20|9|0.0049130642201835|0.091791963302752|59.400001525879|2024-06-16|-0.2009|2020-04-05|0.37684|2024-05-12
2024-10-06 19:37:06|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|21.190613570493|71|2.1080123134383|0.6756|1|1|0.67556|24.48|-0.07223|34|-0.072234282667576|34|20.15|-0.27072|-0.18553|-0.22020094118239|-0.15689414661133|1.0854386544628|37.485111084293|126.1205550473|0.692|0.385|0.46405|13|8|0.0049773795180723|0.13459837349398|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2024-10-06 19:37:07|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|-2.1769723834495|11|0.63399079497987||0|0|0.84925|0.202|-0.7886|28|-0.7885994944555|28|90|0.0594|0.13451|-0.7885994944555|-0.7885994944555|21.14|21.14|0.031898935180948|0.5|0.5|1.09151|2|0|-0.013468421052632|0.28493915789474|674.75|2021-02-28|-0.45122|2024-09-01|2.3797|2023-12-03
2024-10-06 19:37:08|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
2024-10-06 19:37:09|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-14.966932755632|24|1.2729346784822|0.3121|-1|1|0.31209|11.55|-0.09188|16|-0.063977695334425|16|37.9|0.01252|0.06593|0.04433274189606|0.05956534577502|119.02244265264|117.06173878551|41.030196615462|0.6|0.4|0.24705|10|5|-0.00067333333333333|0.078287935323383|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2024-10-06 19:37:10|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|38.616191302065|63|3.0246786490405|0.329|1|1|0.32903|46.29|-0.1173|30|-0.1172967369439|30|39.78|0.06404|0.12701|0.10886842974331|0.13860694110605|128.61178275045|126.13326411067|223.08434176158|0.444|0.333|0.19297|9|5|0.0031555714285714|0.0684275|49.970001220703|2024-09-22|-0.23642|2020-03-22|0.21898|2020-04-12
2024-10-06 19:37:11|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|70.532797866972|7|3.3049001515205|0.0768|1|2|0.02318|80.35|-0.1599|17|-0.1598965086984|17|56.55|0.09767|0.16426|0.22040921367108|0.53061796159914|189.59143661431|1138.6129975204|1186.8537474224|0.69|0.379|0.23455|29|16|0.0027178918590522|0.076226391251519|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2024-10-06 19:37:12|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-2.1506341817928|5|0.31019473483009||0|0|0.08197|1.12|-0.7221|35|-0.72209565701265|35|27|-0.27434|-0.18551|-0.52502220673858|-0.52502220673858|9.024717495948|9.024717495948|7.0000000298023|0.5|0.5|0.66229|6|3|-0.0048263253012048|0.23583439759036|31.409999847412|2021-11-07|-0.31529|2023-10-01|0.59636|2022-06-26
2024-10-06 19:37:13|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|27.911457621134|12|2.2216966832237|0.0144|1|2|-0.04545|33.6|-0.00403|14|-0.0040291364457781|14|65.47|0.39934|0.46555|0.68524181115567|1.0208947855265|3155.6342700265|2503.2799231938|711.86440609475|0.579|0.368|0.19721|19|8|0.0027953784860558|0.063639219123506|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2024-10-06 19:37:14|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-20.176692907179|9|1.3688975785059|0.0671|-1|1|0.06714|15.7|-0.14755|10|-0.14755337300123|10|37.7|-0.02993|0.04603|0.02117483642236|-0.0028245500429283|84.370069369294|91.812873518258|63.821136446369|0.6|0.3|0.28036|10|4|0.0020487012987013|0.10209101298701|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2024-10-06 19:37:15|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|104.58087608831|101|13.607736380049|4.4046|1|2|3.55258|148.05|-0.42071|27|0.75134351083884|90|31.22|-0.07469|0.12185|-0.021248163240728|0.16789873592399|-1.4031150715878|122.75592441926|5922.0001220703|0.608|0.353|0.31015|51|22|0.0073488002364066|0.10745777186761|152|2024-09-22|-0.39024|2004-03-28|2.40909|1999-01-03
2024-10-06 19:37:16|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|1.718829750755|9|0.45886594779351|0.0093|1|1|0.00935|2.7|-0.38627|11|-0.38627186431589|11|42|0.04532|0.26598|0.18496212214408|0.18496212214408|107.7832626|107.7832626|26.919243465263|0.4|0.4|0.54337|5|2|0.00050509174311927|0.18806619266055|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2024-10-06 19:37:17|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
2024-10-06 19:37:18|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-59.943505817181|9|4.9353356538636||0|0|0.01285|45.34|-0.18405|4|-0.18404690783179|4|32|0.09219|0.17634|0.22254790064945|0.40601265984533|266.56195864178|313.67422184387|415.58204204139|0.55|0.3|0.22962|20|7|0.0041424537037037|0.079379305555556|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2024-10-06 19:37:19|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|-1.7155908367582|2|0.26518027059066||0|0|0.35849|0.68|-0.38012|31|-0.38011700635504|31|23.81|-0.25866|0.26191|-0.26217242674958|-0.24017815717283|0.98062642759714|9.1846872664097|5.6666667262713|0.688|0.438|0.63613|16|8|0.0073455497382199|0.19347081151832|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2024-10-06 19:37:20|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|5.1896221985884|11|1.0561519743377|0.1576|1|1|0.15756|7.2|-0.29046|16|-0.25155277502564|87|53.78|2.01336|2.32314|3.4395679288827|4.3720739966154|713.23396288524|1005.2061376177|64.864860917345|0.556|0.444|0.42752|9|4|0.027637429149798|0.1754648582996|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2024-10-06 19:37:21|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|15.989003758806|39|4.2866598573147|6.1339|1|2|5.15806|19.09|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|185.51992442525|0.556|0.444|0.54354|9|4|0.01618268|0.17275934|33.889999389648|2024-09-22|-0.80162|2018-07-01|4.02564|2022-12-11
2024-10-06 19:37:22|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|2.5154562948549|8|0.46187559740158|0.141|1|1|0.14098|3.48|-0.33422|7|-0.3342192033846|7|53|0.0749|0.2232|-0.3342192033846|-0.3342192033846|66.578|66.578|15.668618471517|0.333|0.333|0.4502|3|1|-0.0056480120481928|0.15764138554217|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2024-10-06 19:37:23|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|-26.30640765212|4|1.7059697585923||0|0|-0.03117|23.13|0.11339|25|0.11338510265466|25|37.08|-0.03821|0.02578|-0.024614060458168|0.05966374638751|24.024091313244|129.69032053721|263.139923335|0.722|0.389|0.21304|36|20|0.0021029372197309|0.071369125560538|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2024-10-06 19:37:24|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
2024-10-06 19:37:25|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|8.2735635893941|30|1.4838121050795|1.369|1|1|1.36902|12.39|0.2672|26|0.26719576669518|26|28.74|-0.24181|0.28742|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|359.13043977032|0.478|0.304|0.41852|23|8|0.014437463768116|0.12796769565217|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2024-10-06 19:37:26|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|34.460671631413|39|3.5217233330202||0|0|0.48842|45.62|0.12412|58|0.12411533343142|58|36.56|-0.06485|0.00593|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|202.75555080838|0.519|0.37|0.27942|27|11|0.0027837170731707|0.094407921951219|50.520000457764|2024-05-12|-0.26229|2008-10-12|0.36836|2024-04-28
2024-10-06 19:37:27|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
2024-10-06 19:37:29|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-4.746378425872|99|0.93792687127999|0.9655|-1|1|0.96555|1.85|-0.44258|9|-0.44257578334296|9|25.75|-10.9665|4.29923|0.2621997168218|0.28991758826775|32.739953508603|19.704402303612|18.500000238419|0.875|0.5|0.89115|8|2|0.26750197368421|0.13814707236842|576.29998779297|2021-01-17|-0.96672|2019-03-10|29.21516|2019-03-17
2024-10-06 19:37:29|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
2024-10-06 19:37:30|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-71.743782735099|5|6.3154256708462||0|0|-0.2154|63.93|0.21976|55|0.21975536921159|55|48.25|0.01443|0.15565|0.75183429121429|0.75183429121429|278.58220616|278.58220616|849.99484566997|0.25|0.25|0.31314|8|0|0.0078903846153846|0.10843735897436|75.529998779297|2024-07-07|-0.18761|2020-03-15|0.28183|2020-05-10
2024-10-06 19:37:31|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|35.661528426819|113|1.816157394511|0.9497|1|2|0.84736|41.27|-0.09135|19|0.041060975238139|54|41.55|0.0679|0.16132|0.21465809936853|0.49470376510481|148.93475629079|240.85305154445|294.78571755545|0.455|0.273|0.27611|11|4|0.0036257644991213|0.079179437609842|42.490001678467|2024-09-22|-0.4089|2020-03-22|0.31963|2020-04-12
2024-10-06 19:37:32|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|3.2922696073735|29|0.83030719340158|0.522|1|2|0.31579|5|0.73031|78|-0.28112245518582|9|52|0.32559|0.35808|0.22459136604924|-0.28112245518582|124.38852528|71.888|12.051096162271|0.667|0.333|0.54859|3|2|-0.0017432608695652|0.17691304347826|43|2021-04-04|-0.72786|2023-08-20|0.47287|2024-03-24
2024-10-06 19:37:34|WEEKLY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|10.065361942368|24|0.30821260958329|0.1296|1|2|0.02757|10.995|0.05309|81|0.053092485551547|81|44.73|-0.03773|0.05709|-0.1921387431104|-0.027596786029016|28.687222701173|91.290805439069|25.581665897307|0.364|0.273|0.30008|11|2|-4.9087378640778E-5|0.095684640776699|118.25|2017-06-25|-0.35251|2023-03-26|0.36852|2020-04-12
2024-10-06 19:37:34|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-0.54452158275973|188|0.12387386010333|0.9992|-1|1|0.99918|0.0962|10.45098|68|10.450980905476|68|47.6|-46.00364|0.70657|1.1145275644859|1.9865343170082|-2.2066482996919|0.65033512238707|9.2015035189755E-8|0.35|0.2|0.96939|20|7|2.1408364969271|0.27847497805092|114052496|1999-12-12|-0.99833|2003-01-19|498.99974|2004-01-25
2024-10-06 19:37:35|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|0.90904021538489|3|0.64830912575283|0.0657|1|2|-0.23053|2.47|0.465|49|-0.25650554809213|30|32.8|-0.07352|0.01743|-0.13650297176216|-0.325067497813|42.211702727053|45.08300313|14.042069398429|0.8|0.4|0.74902|5|3|0.003318313253012|0.24014921686747|33.990001678467|2021-08-08|-0.70884|2024-03-17|0.71186|2024-09-15
2024-10-06 19:37:36|WEEKLY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|0.25792506489627|1|0.040099757363254||0|0|0|0.3479|-0.43206|28|-0.43205931442412|28|41.63|0.06919|0.43266|0.27400860225827|0.48904364682929|-3904.3393330645|5379.1313485071|0.51901360919791|0.659|0.439|0.41966|41|17|0.010202038664323|0.18050652606913|1438.125|1996-11-10|-0.64207|2016-04-24|5.54538|1999-01-10
2024-10-06 19:37:37|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|-1.7886912943922|22|0.32689709868705|0.6614|-1|1|0.66139|0.8499|-1|7|1.982954561618|38|30.6|0.15441|0.27418|0.36678983473654|0.80993541995976|0|189.9900514|3.1939120171132|0.4|0.2|0.63204|10|5|-0.0020104892966361|0.18551314984709|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2024-10-06 19:37:38|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|4.4301540889631|12|0.62872035312909|-0.0607|1|2|-0.0939|5.5|-0.17522|22|-0.1391666730245|73|58.67|0.14548|0.1842|-0.15719226356863|-0.1391666730245|70.99953674|86.083|22.840531633829|0.667|0.333|0.44789|3|2|-0.0028747058823529|0.15121363636364|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2024-10-06 19:37:39|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
2024-10-06 19:37:40|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-4.7695665727599|56|0.51652218138321||0|0|0.59307|3.17|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|24.309816607112|0.654|0.423|0.3701|26|11|0.003740066539924|0.12846059885932|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2024-10-06 19:37:41|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
2024-10-06 19:37:42|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|4.9567650469505|32|0.54422341701011|0.4422|1|1|0.44222|6.49|-0.34667|13|-0.34666665395101|13|27.62|-0.17466|0.04423|-0.024864754618508|0.098610064844245|0.11440786211892|48.298492515833|45.86572400058|0.622|0.324|0.47508|37|21|0.0074641595441595|0.14812732193732|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2024-10-06 19:37:44|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-3.5082839657091|164|0.52097017554112||0|0|0.99111|2.02|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|7.2842006527513E-8|0.519|0.352|0.64874|54|25|0.535384385511|0.21502113842173|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2024-10-06 19:37:44|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-14.116433522644|32|1.8072778057861|0.5777|-1|1|0.57768|8.78|0.12702|14|0.12701589377138|14|23.17|-0.11747|0.01253|-0.18914531481332|-0.013690458971871|25.772526618476|90.592030013274|34.485467591104|0.667|0.5|0.46209|6|4|0.00072423529411765|0.16852394117647|33.134998321533|2023-12-31|-0.37236|2024-05-05|0.38561|2024-06-09
2024-10-06 19:37:45|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
2024-10-06 19:37:46|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-17.253079064781|67|2.5841931131463||0|0|0.88542|9.7679|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.084790802664227|0.5|0.2|0.60855|10|4|0.002898125|0.22361431034483|22031.712890625|2019-03-03|-0.91964|2023-07-02|3.45697|2024-03-31
2024-10-06 19:37:47|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|56.052042281306|45|4.6294429591141|0.0941|1|1|0.09412|63.47|0.11799|38|-0.16998992407674|30|36.02|-0.02499|0.03178|-0.053577768703163|0.0031593722996355|13.100852348411|71.289707790086|1753.3150062766|0.61|0.317|0.1775|41|21|0.0027576857330703|0.057125746219592|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2024-10-06 19:37:49|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|94.653464906856|13|5.1596881024216|0.0633|1|2|0.04662|106.86|0.59243|103|0.59242549749089|103|44.78|0.00396|0.12834|0.070791031050579|0.13467856862351|119.66801679303|144.58305307594|559.47643181214|0.304|0.174|0.20824|23|5|0.0034547888675624|0.075607389635317|115.65000152588|2024-08-04|-0.68636|2009-08-09|0.44487|2009-08-23
2024-10-06 19:37:49|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|15.938601681173|37|3.0593964351074|0.8528|1|1|0.85279|25.78|||0.59242549749089|103|135|0.84108|0.84291|0|0|100|100|29.444324290505|0|0|0.27548|1|1|-0.0013884210526316|0.15522274853801|160.91203308105|2021-07-04|-0.44277|2023-01-08|0.53459|2021-07-04
2024-10-06 19:37:50|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-4.2872704342701|8|0.75668111669117||0|0|-0.28947|1.96|-0.63285|36|-0.63285023431249|36|42.4|-0.12429|0.02073|-0.25189868521968|-0.38285371488134|11.549104004515|12.205755775247|1.012919916355|0.6|0.4|0.55686|10|6|-0.0022569373549884|0.17647371229698|243.75|2017-08-13|-0.7002|2024-08-18|0.6899|2023-12-24
2024-10-06 19:37:51|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|-19.72271590981|32|1.9048844550616||0|0|0.15526|17.9|-0.32214|10|-0.32213690406567|10|34.3|0.03202|0.10579|0.13358907249593|0.23523117711555|223.97167674485|426.77896308505|278.81619012166|0.674|0.413|0.28974|46|25|0.0026903231821007|0.091788489745183|118.55000305176|2008-07-06|-0.30826|2008-10-05|0.46341|2008-11-30
2024-10-06 19:37:52|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-102.03051728188|9|6.8879109578283|0.1713|-1|1|0.17131|76.72|-0.12437|22|-0.12437341443645|22|28.91|0.026|0.12006|0.14435985310746|0.23933727216477|2020.6243061737|10379.463764123|7103.703534456|0.638|0.45|0.20895|80|31|0.0035457733735459|0.070227156398104|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2024-10-06 19:37:54|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|77.421471431706|35|4.5878433138617|0.1897|1|1|0.18973|92.64|-0.04159|52|-0.041594958259418|52|35.38|0.00219|0.05673|0.048056521150338|0.14237107072398|114.72745306183|276.6282237876|712.61537992037|0.513|0.308|0.21853|39|16|0.0028300636492221|0.075434985855728|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2024-10-06 19:37:55|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|10.488558375363|13|1.4752324809062|0.7146|1|2|0.55408|15.23|0.55935|114|0.093258251895514|36|19.89|-0.30799|0.08212|-0.10682945222497|0.034187119539172|-0|71.901456402575|2.6034187251686|0.432|0.318|0.41179|44|9|0.022578489289741|0.1528673957159|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2024-10-06 19:37:56|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|-24.210348700751|17|1.5834495542014||0|0|0.05698|19.86|0.01204|42|0.012044622518021|42|38.24|0.1152|0.21883|0.22501310518013|0.31113982114542|1239.0654588066|864.31407214681|244.58129175188|0.632|0.395|0.28462|38|19|0.003542722940776|0.10323363512594|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2024-10-06 19:37:57|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|1.0176994453691|1|0.31910019282427||-1|0|0|2.18|-1.13726|7|-0.33043158210303|5|44.09|-0.02953|0.1662|-0.25683102751628|-0.33043158210303|-15.598054938926|66.957|1.1945205845245|0.273|0.091|0.53168|11|2|0.00032340206185567|0.16338577319588|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2024-10-06 19:37:58|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|32.730362255634|12|2.459391308051|-0.0174|1|1|-0.01736|36.79|0.03815|15|0.038149607174427|15|37.27|0.02191|0.12589|0.07223628131169|0.096275220622491|140.63744421785|136.55651589764|264.48599079152|0.4|0.267|0.19812|15|6|0.0029230526315789|0.070013912280702|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2024-10-06 19:38:00|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-5.5147888435504|16|0.69343304772111||0|0|-0.28477|3.88|||0.038149607174427|15|76|0.60628|0.74087|0|0|100|100|16.950634416336|0|0|0.59933|2|0|-0.0015764670658683|0.21224275449102|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2024-10-06 19:38:00|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|70.414896392806|42|4.2390642893798|0.2292|1|2|0.16804|83.34|0.12997|67|0.12996583491207|67|37.82|0.13572|0.27165|0.43466213752977|0.63713487010081|6274.0629710444|9720.9113238744|6667.1997070313|0.641|0.436|0.33142|39|12|0.0084238060686016|0.11024033641161|84.919998168945|2024-09-22|-0.53846|2001-09-23|1.93701|1999-04-11
2024-10-06 19:38:01|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
2024-10-06 19:38:02|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-7.8485296164271|22|0.87625337952761|0.4322|-1|1|0.43217|5.19|-0.29147|8|-0.29147282065082|8|28.81|-0.0996|0.02103|-0.004967510441664|0.09531095955271|5.9335405547406|132.64301556565|1265.8536835344|0.594|0.391|0.27863|64|22|0.0040113941018767|0.092044798927614|37.509998321533|2012-09-30|-0.42147|2024-08-11|0.47368|1991-01-20
2024-10-06 19:38:03|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|25.104709320551|64|1.9910785639414|0.5038|1|2|0.46208|29.3|0.15657|72|-0.053636041909765|11|18.64|0.00286|0.15017|0.18770814698238|0.19393665114721|251.54215849918|217.4897831512|488.33332061768|0.429|0.357|0.17743|14|1|0.0066372222222222|0.066763827160494|32.5|2024-08-04|-0.25|2019-01-20|0.3103|2017-07-23
2024-10-06 19:38:05|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|11.324427415842|22|2.2300518602389|3.0147|1|2|2.27634|16.48|-0.00635|47|-0.0063491902023396|47|37.12|-0.18375|0.51932|0.58731598426349|0.94112861787145|999.20027114432|1694.1439141101|1.2738163897381|0.606|0.364|0.47391|33|15|0.010907584269663|0.17041964686998|2437.5|2000-12-17|-0.892|2018-11-11|9.02119|2019-04-07
2024-10-06 19:38:06|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-11.385612541508|57|0.68093341702162|0.2711|-1|1|0.27107|9.47|0.19913|43|0.19913056192097|43|39.58|-0.07087|-0.00309|-0.049222820714059|-0.0033540669445482|29.872142266703|66.44626878328|67.402136216864|0.625|0.458|0.30436|24|12|0.001791888667992|0.096992574552684|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2024-10-06 19:38:07|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-11.266858498003|9|1.6564928886299|-0.0145|-1|1|-0.01451|7.69|6.37236|7|6.372360908854|7|51.2|-0.00651|0.90362|1.2104057970143|1.6790570167785|1433.7228545709|890.0348614958|2.5633333524068|0.6|0.4|0.54788|10|3|0.031596461538462|0.17971873076923|1638.9975585938|2015-07-19|-0.95983|2019-04-07|15.10567|2024-06-23
2024-10-06 19:38:08|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
2024-10-06 19:38:08|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|-10.56265069144|22|1.2475502527324||0|0|0.19647|6.83|1.5|69|1.4999999298769|69|79.5|1.18318|1.57513|1.4999999298769|1.4999999298769|250|250|26.847483413227|0.5|0.5|0.89192|2|1|0.0012762777777778|0.19187422222222|27.379999160767|2021-05-02|-0.37683|2024-05-12|1.1519|2023-01-15
2024-10-06 19:38:10|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|16.402369981247|12|1.5172530066034|-0.0941|1|1|-0.09407|18.49|-0.17255|17|-0.17255125171968|17|38.86|-0.01287|0.04053|0.078555256974186|0.23830482311068|121.68144264713|304.70498559217|286.66667159522|0.457|0.229|0.18804|35|13|0.0018653610503282|0.065954442013129|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2024-10-06 19:38:11|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|-31.682564524869|9|2.043788203948|-0.0755|-1|1|-0.07546|25.49|-0.50186|14|0.14364359000558|21|28.83|-0.21677|-0.09758|-0.17322025440382|-0.0089009923006847|47.771592226108|95.8999322|149.98447306568|0.5|0.333|0.27762|6|2|0.0040588950276243|0.10057955801105|30.93989944458|2024-03-10|-0.21313|2023-09-10|0.17626|2022-10-30
2024-10-06 19:38:12|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|151|0.090940983496785|0.9444|-1|1|0.94444|0.12|-0.1|75|-0.099999999999999|75|43.83|0.04306|0.11816|0.058073036091232|0.15840129553196|106.687726104|180.06842808007|6.5555857350537|0.75|0.5|0.30035|12|7|0.00072504437869822|0.14281133136095|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2024-10-06 19:38:12|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-6.8932377060048|5|0.62941260999415|0.1022|-1|1|0.10215|5.01|-0.26482|2|-0.26482215921913|2|43.3|0.13631|0.34342|0.40165963785169|0.54895401010866|250.81044762248|282.75455007084|0.23034483810951|0.633|0.467|0.46393|30|11|0.0029510283960092|0.1771707828089|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2024-10-06 19:38:14|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|-3.6851081005981|21|0.41872168936388||0|0|0.02456|2.78|-0.5297|14|-0.52970298159353|14|40.25|-0.09262|-0.0073|-0.52970298159353|-0.52970298159353|47.03|47.03|10.671785231513|0.25|0.25|0.48558|4|1|-0.0065649723756906|0.16266756906077|25.22500038147|2021-04-25|-0.33177|2024-05-19|0.55121|2023-06-18
2024-10-06 19:38:15|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|16.24924035709|3|3.1702532905972|0.1612|1|1|0.16116|26.73|0.06688|26|1.241293873058|47|58.67|0.60603|0.84915|0.65408835552834|1.241293873058|239.11874752|224.129|37.031885823282|0.667|0.333|0.53214|3|2|0.0048395505617978|0.18910365168539|88.03865814209|2021-06-13|-0.70923|2022-07-03|0.35217|2022-07-10
2024-10-06 19:38:16|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
2024-10-06 19:38:16|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|2.7809299415286|11|0.80265256073792|1.1818|1|2|0.20588|4.92|-0.53495|19|-0.53494623500855|19|53.67|-0.34738|0.04478|-0.53494623500855|-0.53494623500855|46.505|46.505|19.680000305176|0.333|0.333|0.64979|3|1|0.00023953216374269|0.21718877192982|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.88018|2024-07-28
2024-10-06 19:38:17|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-6.2819007011916|16|1.4139668733764||0|0|-0.3141|2.05|-0.90845|28|-0.90845071250213|28|38.75|-0.41343|-0.09649|-0.58170639708884|-0.58170639708884|6.8208412|6.8208412|10.280842013093|0.5|0.5|0.44326|4|1|0.0039997647058824|0.197836|32.415000915527|2024-04-07|-0.93664|2024-06-23|0.42165|2021-08-29
2024-10-06 19:38:18|WEEKLY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|9.3273362204445|9|0.47255455503819|0.0344|1|2|0.01799|10.75|-0.36404|36|-0.36403506643848|36|20.29|-0.28855|-0.22743|-0.15686180058307|-0.34647961297601|52.168311358322|42.67800368|59.556789220954|0.429|0.286|0.40749|7|3|-2.0533333333334E-5|0.12879906666667|24.5|2021-11-21|-0.2032|2022-07-03|0.2973|2024-04-21
2024-10-06 19:38:19|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|3.4603419939561|46|0.51750895956425|-0.1278|1|2|-0.21581|3.67|-0.22353|28|-0.4115384542025|32|15.63|-0.94862|0.70191|1.048737136724|1.8324858375537|246.06807660912|1703.7046197484|230.3540138858|0.75|0.5|0.52933|8|2|0.031970235294118|0.13673064705882|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2024-10-06 19:38:20|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|-46.357305006797|14|2.5427535978243||0|0|-0.0308|40.49|-0.0738|31|-0.073803373717914|31|34.33|-0.05644|0.01359|-0.0056449455338597|0.068089013014564|49.290423251916|235.40953009162|778.65390699291|0.619|0.405|0.14328|42|14|0.0022998556701031|0.057277024054983|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2024-10-06 19:38:21|WEEKLY|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|2.833165750452|46|0.10157211704549|0.3665|1|1|0.36652|3.02|||-0.073803373717914|31|98|0.87299|0.87388|0|0|100|100|17.356322109975|0|0|0.47021|1|1|-0.0066623076923077|0.14791797202797|23.10000038147|2021-07-04|-0.30695|2022-03-06|0.36842|2023-07-02
2024-10-06 19:38:22|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|-11.482397067564|18|2.0093980968464||0|0|-1.5314|10.48|-0.75843|18|-0.75843027025028|18|27.33|-0.04304|0.12191|-0.19075722747066|0.022297453140112|7.2670338453987|42.727151019512|56.344082404842|0.667|0.5|0.70075|6|2|0.0097599447513812|0.20895121546961|43.689998626709|2023-06-11|-0.60646|2024-06-09|1.01037|2023-04-02
2024-10-06 19:38:22|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|4.2894840381424|7|0.47850536830293|0.2527|1|1|0.2527|5.8|0.39318|114|0.013280199448376|71|56.14|0.09151|0.11553|0.0991051805475|-0.035952610494181|157.05295141436|86.468865370747|42.962964375814|0.857|0.429|0.24173|7|7|-0.00053669172932331|0.083547844611529|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.24719|2020-04-12
2024-10-06 19:38:24|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|-1.9645202767319|26|0.18692836081338||0|0|-0.37398|1.69|-0.85217|20|-0.5|20|30|-0.27933|-0.21631|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|13.596138501435|0.667|0.333|0.68189|6|4|-0.0016414634146341|0.20090443902439|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2024-10-06 19:38:25|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
2024-10-06 19:38:25|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|15.877069542991|11|1.4013542919794||0|0|0.09292|19.29|||-0.5|20|41.4|-0.27054|-0.12973|0|0|100|100|125.2597493075|0|0|0.32192|5|0|0.0037160829493088|0.10953626728111|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2024-10-06 19:38:26|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-17.586970772021|83|1.584990331091||0|0|0.50082|12.24|0.05152|43|-0.24375624389901|3|39.82|-0.03514|0.04905|0.0051992247410932|0.0067463561954323|73.889492190929|76.784336912426|58.009476539477|0.429|0.286|0.3097|28|10|0.0018709857978279|0.1017919047619|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.28958|2013-12-22
2024-10-06 19:38:27|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|17.477938048427|32|1.3683557096694|0.1565|1|1|0.15649|19.51|-0.09932|54|-0.099322762043287|54|34.47|0.04463|0.16445|0.11894062268379|0.26493098843701|25.425528594889|783.47410575549|300.15384967511|0.689|0.467|0.31885|45|27|0.0040049936788875|0.10308836283186|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2024-10-06 19:38:29|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.2195698924113|42|0.16401681855682|-0.1202|1|1|-0.12022|1.61|-0.6789|40|-0.39106142088952|7|37.8|-0.00886|0.07746|-0.026317760268121|0.010759545865932|27.294799565794|69.718024307184|18.808410460069|0.52|0.4|0.33523|25|10|0.0020601926977688|0.11432668356998|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2024-10-06 19:38:30|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|7.504154879834|34|1.1163228564439|0.2317|1|1|0.23171|11.11|0.18739|62|0.39383706692449|25|43.86|-0.09689|0.25592|0.28916410754683|0.67045541178814|202.48665544112|271.39040488|25|0.571|0.286|0.51695|7|3|0.016537264705882|0.18013835294118|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2024-10-06 19:38:31|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
2024-10-06 19:38:32|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|11.755192076974|16|1.8876027816048||0|0|-0.22053|12.76|-0.44466|8|-0.44466278401944|8|21.71|-0.33562|-0.1445|-0.24629488610028|-0.24629488610028|40.260874856059|40.260874856059|104.16326717455|0.429|0.429|0.47836|7|3|0.0054110778443114|0.14868868263473|33.580001831055|2023-05-07|-0.32617|2023-07-02|0.45253|2024-06-23
2024-10-06 19:38:32|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
2024-10-06 19:38:34|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|17.120413363929|73|0.85528856073037||0|0|0.46028|19.67|0.17084|50|0.17084282361167|50|31.32|-0.10352|-0.00264|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|133.80952606473|0.613|0.452|0.28391|31|10|0.002347794822627|0.089503729626079|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2024-10-06 19:38:35|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-1.3910844985745|110|0.3090397228741||0|0|0.94741|0.65|-0.22069|14|-0.22069162135027|14|34.96|-0.05653|0.30459|0.26028601847522|0.41928681503825|130.06885951096|463.60005595448|1.9345238264185|0.643|0.464|0.43692|28|11|0.0077215073529412|0.15249267463235|36.900001525879|2004-01-25|-0.72532|2024-08-11|4.18823|2011-12-25
2024-10-06 19:38:36|WEEKLY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|8.2141466907601|4|3.0560059317368|0.0889|1|1|0.08885|13.48|||-0.22069162135027|14|172|0.98472|0.98591|0|0|100|100|1.6641974743502|0|0|1.11363|1|1|-0.015039485714286|0.20269388571429|1001.0999755859|2021-06-06|-0.30383|2022-08-21|1.10105|2024-09-15
2024-10-06 19:38:37|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-3.7129643640121|18|0.42765480548808||0|0|0.09542|2.37|-0.43534|14|-0.43534483600244|14|25.5|-0.11346|-0.02485|-0.32182578769835|-0.32182578769835|30.459788771652|30.459788771652|11.686389572559|0.5|0.5|0.59504|6|3|-0.0041128823529412|0.17808476470588|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2024-10-06 19:38:38|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-37.741992875875|24|2.4696743312083|-0.0326|-1|1|-0.03256|32.35|0.06203|24|0.062033895718849|24|38.82|0.04528|0.13317|0.10471613859457|0.11793487581501|215.24005344432|160.97460603529|134.79166030884|0.636|0.409|0.27563|22|9|0.0023648574686431|0.087019167616876|40.919998168945|2024-03-31|-0.31832|2008-11-16|0.36797|2008-12-21
2024-10-06 19:38:39|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|-62.118114858855|10|5.4802919140215||0|0|-0.1707|48.9|0.3039|34|0.30390272430164|34|39.25|-0.05321|0.12795|0.31651224042921|0.31651224042921|173.3039568|173.3039568|305.62500953674|0.5|0.5|0.33265|4|0|0.010410421686747|0.13528012048193|66.540000915527|2024-05-12|-0.20267|2022-01-09|0.30532|2021-08-29
2024-10-06 19:38:40|WEEKLY|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|-0.34513281746137|173|0.1117109392283||0|0|0.9999|0.01|0.13215|16|0.13215297797243|16|5.09|-0.03481|-0.00866|0.025566814875608|0.034994948025624|112.71630238905|114.10264958147|0.010152284037036|0.455|0.364|0.06899|11|1|0.0014287280701754|0.21878956140351|149.10000610352|2020-07-05|-0.91684|2023-10-15|4|2024-05-26
2024-10-06 19:38:41|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-0.94743169033458|169|0.089533655922041|||0|0.96266|0.9|||0.13215297797243|16|0|0|0|0|0|100|100|3.734439675985|0|0|0|0|0|-0.013198571428571|0.16763369047619|27.040000915527|2021-08-08|-0.336|2022-06-19|0.36443|2022-03-20
2024-10-06 19:38:41|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|11.496615842619|43|0.88428414580995|0.2072|1|2|0.16777|14.13|-0.16804|23|-0.16804403863164|23|42.86|0.02452|0.06257|0.036934743995625|0.036934743995625|105.57134403011|105.57134403011|109.87558702697|0.429|0.429|0.19047|7|2|0.0013080994152047|0.070770497076023|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2024-10-06 19:38:42|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|-5.5382418426863|10|0.39879121825657||0|0|-0.06132|4.5|||-0.16804403863164|23|82|0.29493|0.32755|0|0|100|100|18.664454110665|0|0|0.34674|2|0|-0.0067670520231214|0.13628751445087|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2024-10-06 19:38:44|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
2024-10-06 19:38:44|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-1.3196404168931|168|0.20001700194925|||0|0.92157|1.08|||-0.16804403863164|23|0|0|0|0|0|100|100|7.8431373058265|0|0|0|0|0|-0.0084960479041916|0.18096820359281|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.36719|2024-08-18
2024-10-06 19:38:45|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|2499.865177369|11|108.36846192601|0.2703|1|2|0.20432|2752.5901|0.13088|5|0.130878389165|5|18.1|5.77111|6.16175|11.168354921411|12.21066765333|37113.561261242|21265.713551361|12714.04220042|0.524|0.476|0.26268|21|3|0.34195053846154|0.12870864102564|2889.580078125|2024-10-06|-0.65698|2020-03-15|131.25118|2023-09-03
2024-10-06 19:38:46|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|-15.051468660365|61|1.2627149703214|0.2693|-1|1|0.26927|13.46|1.95496|160|1.9549611679978|160|67.63|0.29759|0.43583|0.80416456598847|0.99045841974402|689.48766172844|553.68082819|448.66666793823|0.5|0.375|0.351|8|4|0.0048459733777038|0.11475901830283|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2024-10-06 19:38:47|WEEKLY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-0.084912289999199|174|0.025870763275696|0.9995|-1|1|0.99945|0.01|-0.37586|5|-0.3758573093904|5|33.56|0.00553|0.1484|0.18547804291042|0.28003742948289|60.969230275223|347.59908067174|0.13774103941069|0.676|0.441|0.4482|34|19|0.0018945205479452|0.13851418569254|45.889999389648|2002-05-05|-0.84211|2024-03-10|1.15385|2020-03-29
2024-10-06 19:38:49|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|-3.7378710323332|18|0.55839033304844||0|0|0.41834|2.03|||-0.3758573093904|5|81|0.27227|0.39744|0|0|100|100|12.608695175723|0|0|0.82951|2|0|-0.001911843575419|0.21268324022346|21.670000076294|2021-07-25|-0.32495|2024-06-09|0.45778|2023-01-15
2024-10-06 19:38:49|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|5.2641327334096|40|1.5117040909116|0.2198|1|1|0.21976|8.27|1.23566|48|1.2356600758393|48|50.67|0.5417|0.75177|1.2356600758393|1.2356600758393|223.566|223.566|44.97009642327|0.333|0.333|0.58911|3|1|0.0047957591623037|0.20324298429319|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2024-10-06 19:38:50|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-14.727711661232|52|1.3717373157779||0|0|0.44103|9.81|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|49.050002098083|0.667|0.458|0.31137|48|24|0.0027077272727273|0.10270777698864|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2024-10-06 19:38:51|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
2024-10-06 19:38:52|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|2.8073336075823|63|0.89755546413924|3.9141|1|1|3.91406|6.29|||-0.16293154887412|10|148|0.97156|0.97168|0|0|100|100|13.977777693007|0|0|0.67356|1|1|0.0045059047619048|0.18785747619048|60.799999237061|2020-10-25|-0.3645|2022-03-13|2.77647|2024-03-17
2024-10-06 19:38:53|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.3778115395964|168|0.1672934070469|||0|0.88861|1.31|||-0.16293154887412|10|0|0|0|0|0|100|100|11.13945507894|0|0|0|0|0|-0.0089226946107785|0.14116467065868|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.49877|2024-06-16
2024-10-06 19:38:54|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|34.166633108134|7|1.492434044782|0.0307|1|2|0.00165|36.51|||-0.16293154887412|10|32.4|-0.18037|-0.12202|0|0|100|100|130.62610849708|0|0|0.15672|5|0|0.0020366071428571|0.054662619047619|39.075000762939|2024-09-22|-0.0747|2022-09-25|0.11579|2021-11-07
2024-10-06 19:38:55|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|-8.4452306058588|25|0.85473163382347|-0.0525|-1|1|-0.05247|6.82|4.94495|85|4.9449539638892|85|32.06|0.08506|0.286|0.070476237114417|0.36454887085314|0.4051393782323|18.273601497372|47.658979536522|0.625|0.438|0.484|16|10|0.0061022905027933|0.15808258845438|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2024-10-06 19:38:55|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
2024-10-06 19:38:56|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-5.3161074095333|62|1.0155691363204|0.9406|-1|1|0.94064|1.95|-0.50799|28|-0.5079946922344|28|37.25|0.44701|0.58028|0.5294415455975|0.79994891158476|365.23603263707|660.68810378155|0.0016471591560469|0.786|0.5|0.45328|28|15|0.010027164855072|0.22214755434783|2263680|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2024-10-06 19:38:58|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-2.1087105877789|189|0.42895352865563|0.9976|-1|1|0.99761|0.7727|-0.52885|4|-0.52884617949635|4|32.65|-0.131|0.15373|0.092478919354973|0.45062829014824|2.8930949257472|146.4760039406|0.38252475828227|0.588|0.412|0.99481|17|8|0.0061564602960969|0.2264469179004|859.20001220703|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2024-10-06 19:38:59|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|21.29410359841|45|1.8577590060788|0.6119|1|2|0.47541|27|-0.05106|69|-0.051055141009094|69|17.5|0.05038|0.09564|0.10854489069564|0.18854837106658|307.16821038296|930.32136345581|710.5263247054|0.569|0.397|0.10937|58|7|0.0034570538243626|0.071933824362606|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2024-10-06 19:38:59|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|0.699116586466|13|0.1547412464611||0|0|-0.30573|0.9928|||-0.051055141009094|69|196|0.94717|0.9524|0|0|100|100|3.6675286609609|0|0|0.6382|1|0|-0.0093810576923077|0.17277966346154|39.604999542236|2020-11-29|-0.25912|2024-05-26|0.52326|2023-01-15
2024-10-06 19:39:00|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|10.642415224072|4|0.83841798284614|0.0528|1|2|-0.0478|12.55|-0.0687|13|-0.068700184784978|13|22.89|-0.20969|-0.08247|-0.14271703451697|-0.13741269073479|45.51725812493|54.441922476503|100.80321592772|0.556|0.444|0.22087|9|2|0.0010988516746411|0.073571483253588|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.22833|2024-09-15
2024-10-06 19:39:01|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
2024-10-06 19:39:02|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|70.870064223711|89|4.9959799394297|0.9554|1|1|0.95537|80.17|-0.1391|43|-0.1391025655917|43|37.57|0.02293|0.11231|0.033850825739746|0.042723610955656|106.98852954508|107.07331996491|314.39214968214|0.381|0.286|0.29742|21|7|0.0038030444697834|0.093738563283923|88.019996643066|2024-10-06|-0.36358|2013-10-13|0.37342|2020-07-19
2024-10-06 19:39:03|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|34.329976491623|46|2.8918646734014|0.555|1|2|0.49055|40.2|0.09557|16|0.43036913740456|140|37.82|-0.04827|0.07848|0.031517780487982|0.066342837572451|81.235253360769|101.06978962061|226.47887753769|0.706|0.471|0.29785|17|7|0.0045891569767442|0.096183081395349|44.580001831055|2024-08-04|-0.68307|2020-03-22|0.93321|2020-03-29
2024-10-06 19:39:04|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-1.6798583363826|167|0.18161944863978|||0|0.93471|1.11|||0.43036913740456|140|0|0|0|0|0|100|100|6.5294118488536|0|0|0|0|0|-0.0063272289156626|0.22007644578313|24.10000038147|2021-08-08|-0.35151|2022-11-13|0.40863|2021-10-03
2024-10-06 19:39:05|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|6.4247372234017|11|1.7326236157796||0|0|-0.19244|9.61|-0.21429|15|0.25056186421263|47|24.67|-0.21484|-0.12695|-0.085182381742274|-0.10654695836803|19.639807571875|67.07253504|37.291422141912|0.556|0.222|0.55653|9|5|0.0035461637931034|0.1756050862069|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2024-10-06 19:39:05|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-13.749076418465|44|1.1147569657523|0.1593|-1|1|0.15934|11.29|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|33.353029455775|0.4|0.3|0.38541|10|4|0.0011293413173653|0.12858254491018|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2024-10-06 19:39:07|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|-23.097823922492|21|1.4942747171245|0.1931|-1|1|0.19315|18.13|-0.25592|36|0.19213739331758|36|33.94|0.05332|0.14353|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|154.29786519801|0.62|0.4|0.30652|50|20|0.0035569598136284|0.099853185789167|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2024-10-06 19:39:08|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-8.7032701542028|104|1.313981019558||0|0|0.82333|5.3|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209490182313|-0.27989386349166|15.854891513444|19.59571315467|2.7461140884637|0.625|0.5|0.41774|8|4|-0.0049195681063123|0.14554142857143|356.39999389648|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2024-10-06 19:39:09|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|31.956984473791|39|4.8770824256478||0|0|1.15515|40.84|0.11501|16|0.11501042737962|16|46.33|-0.2293|-0.03712|0.11501042737962|0.11501042737962|111.501|111.501|355.13043610946|0.333|0.333|0.49334|3|0|0.019736836158192|0.18904649717514|50.779998779297|2024-03-03|-0.7168|2023-01-08|1.02143|2024-01-28
2024-10-06 19:39:10|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
2024-10-06 19:39:11|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-10.27982345781|48|0.87984114077784|0.3191|-1|1|0.31906|7.79|1.61629|87|1.6162934846039|87|40.4|0.10496|0.26091|0.25817433899218|0.72988354637741|67.152660436988|406.0641585521|77.512435960297|0.5|0.3|0.23502|10|4|0.0038166297117517|0.1031989135255|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2024-10-06 19:39:14|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|1.4515065718052|2|0.1661644720913|0.0783|1|2|0.04167|2|-0.13609|49|0.61299164396346|41|48.43|-0.04444|0.11777|0.36488145122466|0.61536948218516|225.42993433285|260.94145725|41.237114212923|0.429|0.286|0.38237|7|2|0.0033910882352941|0.14581294117647|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2024-10-06 19:39:14|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-1.7604053001557|85|0.27839305947939|0.9121|-1|1|0.91214|1.23|-0.32538|4|-0.32537732479195|4|31.9|-0.2437|-0.00671|-0.16314566826334|-0.19787384051691|-6.2930985249519|62.71469906|0.39423077534407|0.4|0.2|0.55541|10|4|-0.0040069975186104|0.17033215880893|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2024-10-06 19:39:15|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
2024-10-06 19:39:16|WEEKLY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|20.520102866188|17|0.68333232147982|3.5888|1|2|3.3428|22.93|||-0.32537732479195|4|156|0.95222|0.95478|0|0|100|100|20.751131497897|0|0|0.46792|1|0|0.0030443023255814|0.19442465116279|169.88999938965|2021-03-07|-0.36449|2021-11-21|1.74329|2024-03-31
2024-10-06 19:39:17|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-9.6296075069647|9|0.93789233814897|0.1664|-1|1|0.16645|6.36|-0.29155|12|-0.29155062301406|12|29.05|-0.06432|0.12139|0.080315133550996|0.20577763244757|23.538524457667|80.103372147424|39.750000834465|0.6|0.45|0.34062|20|7|0.0029369100169779|0.12613108658744|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2024-10-06 19:39:19|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|57.39066960515|65|3.4615109744927|0.3917|1|1|0.39171|66.12|0.01284|31|0.01284457973099|31|50.57|0.45055|0.63208|-0.086408962159045|-0.077141969099361|75.504043930905|84.35640508|228.00000947097|0.429|0.286|0.27401|7|2|0.0043033732057416|0.087764377990431|71.01000213623|2024-08-04|-0.27759|2016-10-09|0.36763|2020-08-09
2024-10-06 19:39:20|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|-22.757555537429|5|1.7716851409959||0|0|-0.00451|17.8|-0.14491|16|-0.14490855327893|16|32.11|-0.11534|-0.03089|-0.13840590392993|-0.15803711201563|18.814457707041|22.968639907248|11.25442515485|0.556|0.444|0.30709|18|8|-0.0011673367697595|0.10796888316151|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2024-10-06 19:39:21|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-42.770922075965|10|2.9812762413197||0|0|0.0335|35.81|0.6153|46|0.61529549406842|46|53.4|0.58986|0.69713|0.28068699646279|0.20985038172957|184.81626294563|129.9363473|188.47369143837|0.3|0.2|0.28067|10|2|0.0031658195211786|0.097500810313075|50.276950836182|2024-06-02|-0.21071|2016-03-27|0.29041|2016-12-11
2024-10-06 19:39:22|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-4.2223075474885|14|0.34412657913227|-0.0646|-1|1|-0.06462|3.46|-0.15365|23|-0.15364581441584|23|24|-0.18455|-0.0455|-0.31471970098408|-0.31471970098408|23.247161721142|23.247161721142|11.404087082221|0.375|0.375|0.4517|8|3|-0.0039125365853659|0.13720492682927|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2024-10-06 19:39:22|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-9.9677062347134|2|1.5434020464487|-0.0361|-1|1|-0.03614|5.16|||-0.15364581441584|23|81.5|0.37608|0.48573|0|0|100|100|35.709341975933|0|0|0.72301|2|1|0.0065246341463415|0.20136225609756|29.690000534058|2021-09-05|-0.51459|2022-05-01|1.55151|2024-05-05
2024-10-06 19:39:24|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|23.339984113598|70|2.9287222539868|1.5257|1|1|1.52566|27.56|-0.2363|24|-0.23629889220812|24|36.89|0.01985|0.13454|0.036043646840043|0.036043646840043|85.048380342464|85.048380342464|110.23999786377|0.333|0.333|0.31699|9|4|0.0030558354114713|0.10003748129676|33.150001525879|2018-01-07|-0.35764|2019-09-08|0.52128|2021-03-14
2024-10-06 19:39:25|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|-36.436341656156|18|2.3605528422797||0|0|0.015|30.2|-0.06479|26|-0.064787258334669|26|30.61|-0.01708|0.1947|0.20561275778937|0.73554061115659|-13.407955854152|643.27120830468|14380.953193251|0.579|0.289|0.3031|38|15|0.0076993559322034|0.10642730508475|41.447940826416|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2024-10-06 19:39:26|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|9.8869229262576|27|1.1794231144933|0.5213|1|1|0.52125|13.6|-0.20748|18|-0.20747840406761|18|24|-0.09974|-0.02611|-0.060708647460571|-0.043071040760532|41.014997027459|65.919981365823|117.7489191072|0.733|0.4|0.3049|15|8|0.0033686528497409|0.10961590673575|23.979999542236|2018-01-07|-0.43897|2020-03-15|0.44765|2024-07-14
2024-10-06 19:39:27|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|12.615060091426|13|0.97697370756605|0.0423|1|1|0.04227|14.3|0.36373|93|0.0034696247669346|14|57.53|0.28938|0.40228|0.038736099112895|-0.042512255911232|107.6376999275|78.928893496149|137.0388080086|0.294|0.235|0.2665|17|3|0.002173595959596|0.073241242424242|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2024-10-06 19:39:28|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|4.3974729064118|11|0.62285349165102|-0.0926|1|1|-0.09259|5.88|0.65143|97|-0.1560772805609|8|38.07|0.05999|0.16076|0.20560487109887|0.26312794340481|600.63453834137|701.7563742334|108.08823626089|0.439|0.317|0.30448|41|14|0.0022105983450032|0.094353010821133|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2024-10-06 19:39:29|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.4855700176884|48|0.094809987746046|0.0542|1|1|0.05422|1.75|0.9143|136|-0.20078816658967|8|21|0.25971|0.37853|0.6458022539551|0.72620132840358|1606.7640248988|860.59619769451|103.99334105488|0.583|0.417|0.40956|12|4|0.0074391304347826|0.13650073578595|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2024-10-06 19:39:30|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|85.270791132594|102|15.113543391423|6.5622|1|1|6.56218|134.38|0.1492|18|0.14920064985365|18|32.18|-0.00919|0.08423|0.090918706167131|0.14788868201571|460.83111938097|1028.4509402978|7858.4796424001|0.492|0.354|0.25353|65|21|0.0042333606931145|0.08181869129047|138.98500061035|2024-09-29|-0.52709|2009-02-15|0.78505|2009-03-22
2024-10-06 19:39:31|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|-49.095312980174|25|7.2635540978376||0|0|-0.59364|48.59|0.89917|92|-0.11742649259146|4|33|-0.11074|0.26406|0.046564980536956|0.49959785220114|1.9441950460641|264.25394708116|20.330543996899|0.625|0.25|0.55452|16|6|0.01142509057971|0.16164605072464|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2024-10-06 19:39:32|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|2.7392866330263|37|0.76187528958562||0|0|-0.23191|3.61|-0.29046|19|-0.2904564175785|19|55.6|0.17817|0.22338|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|24.066665967306|0.6|0.4|0.51145|5|3|0.0014585668789809|0.15990426751592|28.299999237061|2021-02-14|-0.29637|2022-01-09|0.65205|2024-03-31
2024-10-06 19:39:33|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|-6.0398064361383|9|0.82068773256936|0.2445|-1|1|0.24449|3.43|-0.58427|12|-0.58426967797113|12|33.64|-0.32907|0.02957|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|11.209150405221|0.5|0.357|0.64048|14|6|0.0065665553235908|0.20590713987474|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2024-10-06 19:39:35|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|6.2758167171182|36|1.5551668671461|0.8869|1|2|0.65074|10.02|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|45.963306460715|0.4|0.2|0.43346|5|1|0.0030449180327869|0.17257245901639|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2024-10-06 19:39:35|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|3.9294186439053|7|0.37790964603844|-0.1147|1|1|-0.11472|4.63|||-0.2215907511537|24|53.67|0.05317|0.10163|0|0|100|100|23.150000572205|0|0|0.3004|3|1|-0.0059903592814371|0.11531329341317|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2024-10-06 19:39:36|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|39.174861802554|39|7.5404490755481|1.491|1|2|0.49735|64.94|-0.74881|6|-0.74880948645288|6|33.8|-0.62693|-0.08449|-0.74880948645288|-0.74880948645288|25.119|25.119|15.57314207228|0.2|0.2|0.6625|5|0|0.0042885507246377|0.19696188405797|914.25750732422|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2024-10-06 19:39:37|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-9.5699261640882|26|0.79286478929636||0|0|0.38861|7.3|-0.1568|63|0.26357372063748|38|38.38|0.3837|0.47286|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|134.68634848667|0.548|0.357|0.3034|42|17|0.0037480390959071|0.10899201588271|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2024-10-06 19:39:38|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-22.224501183927|48|1.4348337025443||0|0|0.25584|17.51|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|175.80321447609|0.667|0.389|0.24864|18|10|0.0023923017408124|0.078708452611219|31.430000305176|2023-09-10|-0.151|2020-06-14|0.23422|2021-02-07
2024-10-06 19:39:40|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|17.554516842521|15|4.9777764770935|2.1341|1|2|0.18652|27.29|-0.47436|67|-0.50318469519141|30|32.93|-0.05892|0.04801|-0.046249271974916|-0.016830407740141|6.41614780284|31.373001784414|35.595498690055|0.59|0.426|0.25222|61|24|0.0030261888284726|0.086125116164113|937.59997558594|2005-01-02|-0.33333|2023-03-19|3.6371|2024-06-30
2024-10-06 19:39:40|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|18.655846732973|63|1.5053213321247|0.5951|1|2|0.54073|22.51|0.43269|76|0.4326857972155|76|44.71|0.1467|0.20695|0.12962065381144|0.12962065381144|131.10445811441|131.10445811441|95.909675702775|0.429|0.429|0.18652|7|3|0.0010673066666667|0.06941496|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2024-10-06 19:39:41|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-6.7476354896069|9|0.86421179966927||0|0|0.1383|4.05|-0.41975|32|-0.41975313729401|32|34.63|-0.16535|-0.02686|-0.47108765645193|-0.30549301982315|1.0501539588523|32.68453030975|2.8928572790963|0.5|0.375|0.56354|8|3|-0.0055880701754386|0.17182021052632|200|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2024-10-06 19:39:42|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-7.7419254253886|87|0.7456417703159||0|0|0.6334|5.4|0.26908|6|0.26907854191292|6|36.25|-0.2185|0.23438|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.56544503616413|0.375|0.375|0.74769|8|0|0.0121975|0.17445707446808|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2024-10-06 19:39:43|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-8.4375946322562|179|1.5675157540507|0.9955|-1|1|0.99548|4.605|0.91284|52|0.9128447123627|52|31.58|-0.18384|0.05041|-0.14018693745985|-0.15575916620953|16.033675638468|19.891004694274|0.11335384662335|0.583|0.417|0.51557|12|5|-0.0036964272890485|0.17569770197487|8481.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2024-10-06 19:39:44|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|24.361887265081|12|1.8564904582646|0.0876|1|2|0.01201|28.65|-0.32166|14|-0.25708216316301|70|33.4|-0.18912|-0.10471|-0.28937206582771|-0.25708216316301|50.39523528|74.292|115.06024119458|0.4|0.2|0.21428|5|2|0.0018425280898876|0.080363876404494|33.979999542236|2021-12-12|-0.16414|2023-03-19|0.14801|2024-07-21
2024-10-06 19:39:45|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
2024-10-06 19:39:45|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-71.129683036519|83|3.6457526137145|0.03|-1|1|0.03005|68.11|0.03891|33|0.03891115587083|33|34.35|-0.02527|0.04336|-0.024964276878674|0.035250388179283|36.651506323933|118.98603631305|419.13846529447|0.525|0.325|0.1712|40|14|0.0019755013736264|0.053918736263736|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2024-10-06 19:39:46|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
2024-10-06 19:39:47|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-26.057125779021|33|1.1616404563837|-0.0542|-1|1|-0.05418|25.49|-0.07481|10|-0.074809156063973|10|35.58|-0.01556|0.04878|0.073418091199615|0.16943960531706|115.92727061128|147.61223736077|152.08830204663|0.333|0.25|0.23038|12|3|0.002367908496732|0.071034074074074|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2024-10-06 19:39:49|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|2.9620236922373|41|0.97819418613469|1.7728|1|2|1.47143|5.19|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|17.157024982547|0.4|0.2|0.70318|5|2|0.0034209057971014|0.19714449275362|53.459999084473|2021-01-24|-0.38435|2020-03-15|1.31928|2024-07-21
2024-10-06 19:39:50|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|4.2968696988958|20|0.91108409651107|0.4126|1|1|0.41256|6.3|-0.38941|56|-0.44655173576119|23|31.42|0.01435|0.05372|-0.040289640106742|0.029534050884075|53.622008174236|87.819990786347|64.285714980812|0.5|0.417|0.24934|12|5|0.0028467676767677|0.13607800505051|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2024-10-06 19:39:50|WEEKLY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|1.2263116525092|1|0.3262294436005||0|0|0|2.45|1.20128|67|1.201278057678|67|46.42|0.1796|0.32867|0.22961677866116|0.44675634822983|582.66271480352|3520.9601149089|1.3422944059141|0.645|0.387|0.42295|31|14|0.0041368450312717|0.15485958304378|2659.0756835938|2000-02-20|-0.60377|2024-05-12|1.68304|2000-02-20
2024-10-06 19:39:51|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|40.707071434648|12|4.7534791275025|0.0735|1|2|-0.04061|53.63|1.25979|73|1.2597912976967|73|31.73|0.03292|0.12619|0.24809590228477|0.26766374732069|217.08341440718|185.56992905505|144.98512742522|0.455|0.364|0.25729|11|3|0.0035795833333333|0.098977972222222|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2024-10-06 19:39:52|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|-19.166314754554|9|1.4383616284168||0|0|-0.19209|15.08|0.2402|39|0.24019606422342|39|29.63|0.00304|0.07175|0.0087173755942814|0.058089483491801|79.583943686717|388.63204720327|2956.8627854303|0.603|0.397|0.16104|78|32|0.0026413583441138|0.063459047003019|29.329999923706|2021-03-28|-0.32497|2024-08-11|0.38789|2020-08-02
2024-10-06 19:39:54|WEEKLY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|21.393276167192|17|0.71474140475938|0.0211|1|2|-0.04582|23.53|-0.07031|16|-0.0094582678929352|85|30.2|-0.18034|-0.15963|-0.1513452693516|-0.14858808934263|49.989476387718|70.55418312|115.62653683324|0.8|0.4|0.29495|5|4|0.0020518562874252|0.080513113772455|31.469999313354|2023-01-22|-0.14554|2022-01-09|0.19059|2021-08-29
2024-10-06 19:39:55|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-16.055063722122|34|1.3292712465763||0|0|0.12602|13.94|-0.32504|13|-0.049645325579087|14|42.65|0.20499|0.31954|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|12672.726959926|0.577|0.365|0.26545|52|24|0.0048676055086628|0.099188662816526|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2024-10-06 19:39:56|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|195.20223344546|45|10.80704713147||0|0|0.46009|225|0.16047|102|0.38367879104371|57|42.56|-0.04641|0.061|0.047029125971097|0.14543309868301|76.238956187081|372.93191664812|2445.6522246164|0.578|0.378|0.20364|45|17|0.0032396375701889|0.069834201123022|236.00999450684|2024-09-22|-0.51852|1992-04-12|0.47|2009-03-22
2024-10-06 19:39:57|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-9.7380362435526|82|1.0851787224195||0|0|0.57692|6.38|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|65.773198349416|0.667|0.5|0.22472|6|2|0.0013498576512456|0.094278932384342|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2024-10-06 19:39:58|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|22.38188227076|9|2.5393725764132|0.2607|1|1|0.26071|30.32|-0.32288|12|0.42588237687653|35|23.87|-0.19563|-0.1077|-0.16933806150586|-0.15705468948488|14.650637592646|23.763267885108|91.601211759963|0.533|0.4|0.36016|15|9|0.0027823224043716|0.11216193989071|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2024-10-06 19:40:00|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-19.3868487391|15|2.9789496432783||0|0|0.52501|9.97|0.33888|28|0.33888298673224|28|46.25|0.12386|0.26844|0.17823443138888|0.17823443138888|136.24308992|136.24308992|24.617284609948|0.5|0.5|0.51224|4|1|0.00093678391959799|0.17186874371859|55.110000610352|2021-02-14|-0.47098|2024-07-21|0.75779|2022-11-20
2024-10-06 19:40:00|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|5.5332107207564|42|0.55982332249829|0.1619|1|2|0.12305|7.21|-0.3183|43|-0.31830240152649|43|33.72|0.06834|0.17449|0.14197787044851|0.2041279617106|142.41386324027|222.26438638163|149.27536546656|0.487|0.359|0.31205|39|13|0.0037939306784661|0.10903517699115|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2024-10-06 19:40:02|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.51453572960799|18|0.096045244740464|0.6218|-1|1|0.62175|0.233|-0.71724|18|-0.7270588313832|25|30.44|-1.23715|0.87684|-0.63473385905375|2.3427857754821|-558.6047075919|127.88316286715|0.58046835798141|0.594|0.313|0.61597|32|16|0.04208038345106|0.19862730575177|269.14999389648|2018-03-11|-0.84187|2014-10-12|35.34185|2017-05-21
2024-10-06 19:40:03|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-2.382354158184|207|0.46707099557904||0|0|0.99433|1.55|1.76259|45|1.7625918196141|45|6.08|-7.2691|1.45157|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|15.499999523163|0.5|0.25|0.5116|12|0|0.27477684587814|0.19320641577061|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2024-10-06 19:40:03|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-6.9730076051573|20|1.744458017648||0|0|0.26087|2.55|-0.75427|13|-0.75427350020958|13|38.25|0.02233|0.09077|-0.25959086677927|-0.60049740299477|19.336146768557|13.59574944|0.76576575144633|0.75|0.5|0.75598|4|3|-0.010032151162791|0.24836819767442|462.60000610352|2021-07-04|-0.58225|2024-09-15|1.46914|2024-02-25
2024-10-06 19:40:05|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|1.1702109307274|29|0.24983670323416|1.5045|1|2|1.1|1.89|-0.46083|15|-0.46082871534533|15|31.29|0.08108|0.14673|0.16458522115109|-0.071066406736366|122.80993198696|65.619720650888|19.09090968203|0.571|0.429|0.4077|7|4|-0.0010072469635628|0.1438487854251|24|2021-02-21|-0.26175|2021-05-16|0.69811|2024-03-24
2024-10-06 19:40:06|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-7.5790858807623|4|1.2813619554857||0|0|0.11471|3.55|-0.40238|15|-0.4023844700321|15|20.88|-0.43644|-0.26761|-0.46936802601323|-0.36014752722493|0.95144093404887|10.148703296521|13.355906555704|0.625|0.5|0.68858|8|4|-0.0029061764705882|0.19561847058824|33.189998626709|2021-08-29|-0.39058|2024-09-15|0.72656|2023-10-01
2024-10-06 19:40:06|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-14.102937186919|12|1.053548946554|-0.0854|-1|1|-0.08543|12.07|0.00572|33|0.0057205152007842|33|41.38|0.22908|0.33652|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|150.8749961853|0.654|0.346|0.27789|26|12|0.0029333210671573|0.095317295308188|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2024-10-06 19:40:07|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
2024-10-06 19:40:08|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|-5.7388680399749|14|0.53002098760374|-0.0323|-1|1|-0.03234|4.15|-0.35758|28|-0.35758016947107|28|52.83|0.04422|0.14746|-0.028501468512931|-0.0050927031958794|75.077014197394|83.301357193065|27.66666730245|0.667|0.5|0.438|6|3|0.00096012121212121|0.14097009090909|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2024-10-06 19:40:10|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|14.986637790165|12|2.0962409489531||0|0|-0.16857|16.77|0.18373|119|1.3240065641856|104|50.56|0.27754|0.35306|0.30539648137462|0.51888330317452|1261.1922532807|1560.8162560724|609.81819846413|0.641|0.359|0.32962|39|22|0.0054002420574886|0.1203101412002|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2024-10-06 19:40:11|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|1.8157787470038|9|0.43106059130244|0.4013|1|2|-0.11243|3|-0.32304|14|-0.32303527075149|14|51|-0.20086|-0.11111|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|17.647058823529|0.6|0.4|0.53009|5|3|-0.0016478326996198|0.17333144486692|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.65686|2024-08-11
2024-10-06 19:40:12|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|3132.2724114315|56|229.24252952284|0.3183|1|1|0.31834|3810|0.07962|35|1.2477613626205|66|44.47|0.17227|0.26688|0.30760958110546|0.60276797446493|495.97433019129|922.78899891007|568.65671641791|0.588|0.353|0.27799|17|7|0.0040620468557337|0.08530542540074|4250|2022-10-09|-0.28448|2020-03-15|0.32886|2020-03-29
2024-10-06 19:40:13|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
2024-10-06 19:40:13|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.099315959856778|14|0.029555320006773||0|0|0.44118|0.0095|-0.30044|53|-0.29943366194699|15|44.88|-0.05582|0.11927|-0.38372817864093|-0.27983824650242|11.790110801069|51.82536632|0.10716807258824|0.5|0.25|0.61643|8|2|-0.0070120967741935|0.18515317204301|47.718200683594|2021-07-04|-0.91237|2024-07-07|0.66874|2024-04-28
2024-10-06 19:40:15|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
2024-10-06 19:40:16|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|203.53326664667|42|17.236962608495||0|0|0.13467|232.04|0.14792|40|-0.18910700743271|9|43.63|0.08919|0.16294|0.115221254829|0.21417932444724|330.35520397977|506.08658777087|4165.8884404831|0.537|0.317|0.15233|41|17|0.0030602786885246|0.053658218579235|431.17440795898|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2024-10-06 19:40:17|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|-18.986445990154|10|1.9984936542605||0|0|-0.25649|15.97|0.48765|33|0.4876470546111|33|35.21|0.03852|0.14838|0.084377227243888|0.13094127609223|115.24692364348|244.18163090197|117.25404112493|0.571|0.333|0.3911|42|17|0.0057144287634409|0.13625412634409|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2024-10-06 19:40:18|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|5.8372676653172|32|1.4069377894922||0|0|-0.01385|7.83|-0.54613|5|-0.54613094530628|5|19.44|-0.4194|-0.25476|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|43.21191810738|0.333|0.333|0.61101|9|3|0.0054765533980583|0.1919822815534|28.264999389648|2020-12-20|-0.28571|2024-04-21|1.01014|2024-02-11
2024-10-06 19:40:19|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|33.142191534605|44|3.9659358245244|-0.1601|1|1|-0.16014|44.42|-0.53611|6|0.70173264781839|43|38.33|-0.08413|-0.00055|-0.011661687903982|0.027799329887518|15.976420359382|94.051899181497|193.1304268215|0.655|0.418|0.23464|55|27|0.0019007531380753|0.077850655509066|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2024-10-06 19:40:21|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|-23.612902056978|16|2.3143005012824||0|0|0.06254|16.34|0.32952|54|0.32951950889627|54|90|0.4456|0.52659|0.32951950889627|0.32951950889627|132.952|132.952|54.63055913055|0.5|0.5|0.45188|2|1|0.00064697435897436|0.14417625641026|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.61558|2024-04-28
2024-10-06 19:40:21|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-2.68939668255|52|0.30636767667431||0|0|-0.16352|1.85|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|13.167259777419|0.625|0.438|0.4656|16|8|0.0027463623595506|0.14104672752809|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2024-10-06 19:40:22|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
2024-10-06 19:40:23|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-1.3749104430802|67|0.22630347776836||0|0|0.78275|0.6713|||-0.36011080057989|52|62.5|0.12426|0.16331|0|0|100|100|1.7901333173116|0|0|0.63864|2|0|-0.015326178010471|0.19613968586387|59|2021-02-21|-0.28306|2023-07-02|0.33054|2021-03-14
2024-10-06 19:40:24|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-26.957881181357|14|4.658777234501|-0.4449|-1|1|-0.4449|24.52|-0.47155|5|-0.47154972465181|5|26.19|-0.26017|-0.04827|-0.27538309060124|-0.30881394692547|2.814737179918|3.8460657172436|5.8380953470866|0.625|0.5|0.55907|16|8|0.0017595138888889|0.18268574074074|839.98498535156|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2024-10-06 19:40:26|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
2024-10-06 19:40:26|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|3.3866094624899|42|0.37028386892436|0.6807|1|2|0.62025|3.84|-0.2386|35|-0.23859643897998|35|34.16|0.04432|0.32495|-0.19173672092466|-0.15276526631657|7.3327144451944|19.52856717852|61.439998626709|0.4|0.32|0.4236|25|6|0.0056164469273743|0.14824170949721|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2024-10-06 19:40:27|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
2024-10-06 19:40:28|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|-11.559908994635|16|2.0566529858774||0|0|0.58911|5.02|-0.26046|27|-0.26046112322488|27|62.5|0.04641|0.30868|-0.10493779924182|-0.40388201636769|28.794154548138|16.069152988262|0.10752342663296|0.667|0.5|0.64519|6|2|-0.0035746923076923|0.17458364102564|6732.2998046875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2024-10-06 19:40:28|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
2024-10-06 19:40:30|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|270.82223881382|34|28.740479567254|0.5816|1|2|0.49374|288.71|2.27237|146|2.2723670733158|146|58.11|0.10686|0.2387|0.22742942970548|0.49427999647209|265.34068870422|1656.2148210646|5021.0433296535|0.593|0.37|0.30791|27|13|0.0056643320848939|0.10964393258427|366.40939331055|2024-09-29|-0.33333|1994-08-14|0.71823|2006-05-14
2024-10-06 19:40:31|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-11.448547411651|6|2.2628491880798||0|0|0.21886|4.265|-0.10174|62|-0.10174418604651|62|70|0.31219|0.48042|-0.10174418604651|-0.10174418604651|89.826|89.826|0.0091878497770047|0.25|0.25|0.57554|4|1|-0.014935087719298|0.22614971929825|49258|2019-04-28|-0.70613|2022-10-30|3.28976|2024-08-18
2024-10-06 19:40:32|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.9224150808255|43|0.22935754000097||0|0|-0.28169|1.82|-0.6619|41|-0.66190475676876|41|70|0.01786|0.55272|-0.66190475676876|-0.66190475676876|33.81|33.81|13.102951817615|0.5|0.5|0.61687|2|1|-1.752747252747E-5|0.19459510989011|14.949999809265|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2024-10-06 19:40:32|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-3.7037993542598|83|0.35101584091847||0|0|0.52667|2.84|0.19934|13|0.19934266153475|13|22.63|0.00155|0.10446|-0.053269662888033|0.12067133458207|74.8390198878|124.971228|3.6040606652057|0.375|0.25|0.25784|8|2|-0.0073956273764259|0.13470136882129|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2024-10-06 19:40:33|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-74.827086289346|50|2.8746873610555||0|0|0.15596|65.05|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|5204.0002441406|0.6|0.425|0.24151|40|15|0.0033828139321723|0.078606970669111|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2024-10-06 19:40:35|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-4.5314604925157|4|1.3338201637745||0|0|0.15833|0.505|-0.34248|10|-0.34247955477491|10|29.68|-0.0365|0.10071|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.0011343193533616|0.59|0.41|0.33185|78|29|0.0028767730802416|0.12115575927524|483525|2005-03-13|-0.88571|2024-09-15|4.05022|2023-08-06
2024-10-06 19:40:36|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
2024-10-06 19:40:37|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
2024-10-06 19:40:38|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|32.138367791275|16|3.4697586725132|0.225|1|1|0.22496|39.26|-0.27588|12|-0.055642211143796|44|23.36|-0.37514|-0.15471|-0.20787770548555|-0.12760502253627|16.641454421756|53.065473950269|290.81480238173|0.636|0.364|0.33347|11|7|0.0099074264705882|0.12873150735294|45.229999542236|2024-09-01|-0.31434|2020-12-20|1.8779|2019-12-22
2024-10-06 19:40:38|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.61345274063125|13|0.19781758035943||0|0|0.33333|0.02|-0.96124|7|-0.96124201037155|7|70|0.1884|0.46406|0.006680639010141|0.17365845712166|2.8603009993815|5.6555630239872|0.0071916573585135|0.667|0.5|0.70039|6|2|-0.0013265740740741|0.22956671296296|281.84899902344|2016-06-12|-0.95|2024-06-30|1.44932|2024-05-05
2024-10-06 19:40:40|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|8.8883120748427|44|0.93590576062989|0.0503|1|1|0.05032|9.81|-0.18774|16|-0.18774243691526|16|25|-0.03977|0.00478|-0.060584791763712|-0.10990701188908|81.613400567771|78.62108218|76.046517129544|0.6|0.4|0.1515|5|3|-0.00095315476190476|0.059843035714286|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09221|2024-07-21
2024-10-06 19:40:41|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-18.938035934037|26|1.6339763397517||0|0|0.08859|16.77|-0.14033|18|-0.14033031584169|18|37.38|0.06037|0.13983|0.1219029108101|0.23534483943182|303.39870170228|698.37595642695|394.58824606503|0.625|0.406|0.25658|32|12|0.0028539967239967|0.083447862407862|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2024-10-06 19:40:42|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|39.113085241282|65|2.5861569338895||0|0|0.35212|48.46|-0.2723|37|-0.27229811389994|37|24.77|-1.44343|0.54487|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|49.958761942755|0.769|0.538|0.35983|13|4|0.045113186528497|0.094655803108808|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2024-10-06 19:40:42|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-1.8462945792225|17|0.19221801976484||0|0|-0.225|1.47|0.18812|17|0.18811887031139|17|33.61|-1.00066|0.67767|0.68030394890188|0.86083423123881|81.150590807772|108.32625498197|2.4197531335148|0.611|0.5|0.65852|18|7|0.019600434782609|0.20551322061192|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2024-10-06 19:40:43|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|53.05008358151|100|4.2618391943362|1.3758|1|2|1.23387|61.99|0.28127|73|-0.014299030860925|18|37.82|0.04413|0.13641|-0.065238529509494|0.077520733578496|6.8169117929163|81.885989653084|474.6554340485|0.513|0.231|0.28315|39|14|0.0030060991105464|0.085216327827192|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2024-10-06 19:40:45|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|26.934593492979|49|3.2978686881651|0.4848|1|1|0.48476|30.69|0.01431|26|0.63239866319224|60|41.13|0.09091|0.21043|0.15247903675231|0.25299353018026|629.11921849558|900.64363333639|255.75000445048|0.641|0.41|0.26987|39|17|0.0033092857142857|0.099959624697337|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2024-10-06 19:40:46|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
2024-10-06 19:40:47|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|5.7244171729916|27|0.91019425023814|1.0149|1|2|0.8896|8.9|-0.23644|7|-0.23644254252048|7|34.52|0.91253|1.40154|2.5070548974701|4.2657231892432|663.64571559369|1741.3014179818|361.78859676906|0.476|0.286|0.57094|21|6|0.016833169107856|0.19926523302264|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2024-10-06 19:40:48|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|-9.8934479511825|16|1.1432391109995||0|0|-0.08421|7.21|1.43188|28|1.4318834948995|28|38.25|-0.07594|0.59255|0.68385377177667|0.68385377177667|227.58019416|227.58019416|65.545454892245|0.5|0.5|0.46052|4|0|0.01092130952381|0.19779494047619|13.510000228882|2021-08-15|-0.27981|2022-03-20|1.7907|2023-02-19
2024-10-06 19:40:48|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|5.3953137015477|65|0.56092086985185||0|0|0.68354|6.65|-0.63192|7|-0.63192092736364|7|34.28|-0.05231|0.00532|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|2.6409010558953|0.36|0.24|0.32549|25|8|0.00025878393051032|0.10949714440825|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2024-10-06 19:40:50|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|19.979766318369|40|2.859536446854|0.401|1|2|0.32186|27.64|-0.38092|9|-0.38091767783005|9|31.11|-0.40322|0.14699|0.13363740322564|0.41865208664629|-0.0012406740875388|117.42692193755|10.839215446921|0.635|0.349|0.47491|63|32|0.014835337668834|0.15106951475738|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2024-10-06 19:40:51|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|110.19862431582|27|11.590456425164|2.0918|1|1|2.09177|152.43|0.25756|23|0.25755900801641|23|38.84|-0.01529|0.08269|0.02110155511858|0.074725889200381|79.001497756068|177.65643056287|1693.6665852865|0.568|0.405|0.23667|37|12|0.0042533629528366|0.084190991114149|152.42999267578|2024-10-06|-0.536|1999-10-03|0.4413|1999-11-07
2024-10-06 19:40:52|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|-51.970669075782|27|4.9943462512314||0|0|-0.6588|49.93|0.36261|62|0.36260752256914|62|47.5|0.23357|0.49437|0.37707209304027|0.16387326346034|237.17603773914|131.51094154|47.825670091393|0.75|0.5|0.35472|4|2|0.0016071759259259|0.14447134259259|190.85000610352|2021-03-21|-0.51654|2024-04-07|0.42825|2023-04-23
2024-10-06 19:40:53|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-10.931020394817|85|3.9278150041511||0|0|0.92347|5.51|-0.67273|37|-0.67272727272727|37|35.94|-0.14192|0.24483|-0.16457474856618|-0.35812711066059|2.7569369324022|0.98272986587267|0.028623377812373|0.375|0.281|0.73622|32|7|0.69939864667747|0.25211373581848|25812.5|2000-09-10|-0.9992|2019-12-01|848.99999|2019-12-22
2024-10-06 19:40:54|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|8.6337756290623|9|1.2515132437267|2.7865|1|2|1.87896|11.69|||-0.67272727272727|37|177|0.99365|0.99517|0|0|100|100|1.8277048196686|0|0|1.00773|1|0|-0.0068278378378378|0.22243081081081|663|2021-05-30|-0.47826|2022-12-25|2.18926|2024-08-18
2024-10-06 19:40:55|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|11.352879043223|9|1.9021107204023|0.1801|1|1|0.18006|12.19|-0.12302|14|-0.12302073376236|14|25.38|-0.10083|0.00643|0.0062580659271907|0.064834729542033|52.507880881358|91.441313270021|105.99999635116|0.619|0.381|0.30717|21|11|0.0031166358595194|0.096293401109057|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2024-10-06 19:40:56|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-2.0889412513545|53|0.12714709014267|0.575|-1|1|0.575|1.7|||-0.12302073376236|14|66|0.32188|0.35322|0|0|100|100|5.3125001490116|0|0|0.65709|2|1|-0.0048973913043478|0.21160505434783|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2024-10-06 19:40:57|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
2024-10-06 19:40:58|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
2024-10-06 19:40:59|WEEKLY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-1.0200325677792|167|0.26343979323655||0|0|0.99878|0.1581|0.05588|60|0.041231068574874|24|40.25|-0.00855|0.02316|0.04855672073109|0.041231068574874|109.94139324|104.123|0.10922279382617|0.5|0.25|0.16711|4|1|0.0039662996941896|0.19812892966361|229.05000305176|2021-02-14|-0.74453|2023-10-08|2.53668|2024-01-07
2024-10-06 19:41:00|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|2.5978369920934|13|0.34703786622715|-0.0574|1|2|-0.15966|3|-0.09479|37|-0.094786066069023|37|2.38|0.00044|0.05898|0.047942442424077|0.10351364583611|77331346.354413|29958109052103|0.6|0.57|0.385|0.087|776|12|0.0030590478752017|0.067333684776762|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2024-10-06 19:41:01|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|24.374186765364|30|2.3593083940073|-0.0292|1|1|-0.02921|28.25|-0.00763|46|-0.0076335728059304|46|41.89|-0.11039|0.71149|1.0987666441778|1.9834283266785|382.78409566394|45686.791853252|98.875099952322|0.639|0.389|0.54139|36|15|0.0091593363695511|0.16521059856864|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2024-10-06 19:41:02|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|74.439276977992|102|6.8682169066025|2.8288|1|2|2.68577|93.25|-0.012|58|0.32317144020375|75|42.84|-0.00331|0.11166|0.12200334453476|0.25874950820999|329.09143870104|2311.7154712815|15286.884887409|0.608|0.392|0.23731|51|22|0.0039838188976378|0.07324521872266|97.879997253418|2024-10-06|-0.24762|1984-10-28|0.58333|1982-11-14
2024-10-06 19:41:03|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-5.9062755852639|106|0.67409390767461||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|0.0046139431616341|0.15127150976909|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2024-10-06 19:41:04|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-105.89891049181|55|10.949044643585|0.4891|-1|1|0.48907|88.35|-0.43196|13|-0.43195714621354|13|33.55|0.10716|0.25664|0.3056086873584|0.5173735245422|1127.6270316829|10831.770871898|5663.4616483833|0.565|0.387|0.33909|62|22|0.005984671977507|0.10384432989691|517.91278076172|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2024-10-06 19:41:06|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|36.082876280239|43|1.4731545032268|0.0114|1|2|-0.02561|37.67|-0.19913|7|0.47437248973646|86|28.74|-0.01635|0.02035|0.0067297900245621|0.083000441471537|79.750172740709|142.41670005867|307.51018913425|0.522|0.304|0.15264|23|11|0.0021899288762447|0.050764438122333|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2024-10-06 19:41:07|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|69.574920034802|1|4.600026655066||0|0|0|85.63|-0.19082|17|-0.19081668443108|17|38|-0.07637|-0.02165|0.029410832948018|0.13942086350081|96.254235394593|118.92194788|201.43495797327|0.6|0.4|0.18795|5|2|0.0048588421052632|0.073566842105263|107.30999755859|2022-11-06|-0.18223|2022-06-19|0.14138|2022-02-27
2024-10-06 19:41:08|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|79.903990623446|45|6.0214721913986|0.2268|1|1|0.22682|96.44|-0.0804|37|-0.087139808049676|71|48.9|-0.02486|0.01832|0.022169033804734|0.10908186331482|93.975844303297|167.20227527844|326.14137110825|0.571|0.333|0.21252|21|8|0.0020663305322129|0.064839775910364|102.81999969482|2024-09-22|-0.17551|2020-05-17|0.22502|2009-05-10
2024-10-06 19:41:09|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|6.5934018701572|7|0.76219925581552|-0.0011|1|1|-0.00112|8.88|-0.05457|28|-0.18342957062792|8|32.35|-0.05797|-0.01521|-0.045625369721203|-0.038482422558309|22.583888142759|40.173292053172|131.94650949887|0.571|0.388|0.15846|49|22|0.00098063482086738|0.054270069138906|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2024-10-06 19:41:10|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|56.439341951057|71|2.494152503079|0.3898|1|1|0.38978|64.18|-0.25557|11|-0.14365545690436|7|38.46|0.03685|0.07473|0.060556145926975|0.12565852271967|119.78668656936|163.18376136352|284.86461761725|0.615|0.462|0.19796|13|9|0.002921701754386|0.064771070175439|65.334999084473|2024-09-22|-0.28719|2020-03-22|0.39954|2020-04-12
2024-10-06 19:41:12|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
2024-10-06 19:41:13|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|59.978041483668|13|3.0355282943437|0.0106|1|1|0.01061|65.75|-0.08698|18|-0.086977981111082|18|44.24|-4.0E-5|0.0464|0.036562351019086|0.10416831982401|115.88396635968|170.96565944273|348.80635898891|0.588|0.412|0.15725|17|8|0.0021207329842932|0.046877369109948|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2024-10-06 19:41:14|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
2024-10-06 19:41:15|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-20.227789096438|36|1.0752035284646|0.0592|-1|1|0.05922|18.11|-0.10957|29|-0.10957054311695|29|43.23|0.01643|0.09408|0.060701913427911|0.10956388332739|32.987296939301|169.06667125163|6.5261263460726|0.673|0.423|0.2284|52|25|0.0013034472185721|0.076952641261498|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2024-10-06 19:41:16|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|68.680320178884|43|2.4383322819804|0.2066|1|1|0.2066|73.88|-0.06321|23|-0.063210390867401|23|36|-0.03563|0.01139|0.0167279291572|0.057536071678171|104.24913192042|210.19470645831|378.87178078676|0.628|0.395|0.13942|43|22|0.0015386100628931|0.051634572327044|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2024-10-06 19:41:18|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|15.700825130068|19|0.82425248768261|0.0764|1|1|0.0764|17.47|0.02744|26|0.027439016603922|26|46.23|-0.02311|0.03678|0.017161759551833|0.012284334371011|117.61395274994|102.3615533236|88.455692725845|0.629|0.4|0.14991|35|18|0.0006040097799511|0.052713050122249|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2024-10-06 19:41:18|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|-103.249475978|17|4.5055425138776||0|0|-0.03771|93.84|0.01082|86|0.010815812046413|86|39.67|-0.02004|0.03313|0.018051842422009|0.081696954673755|62.639921378771|253.65061945648|9982.9783591387|0.569|0.379|0.17658|58|29|0.0027924298662063|0.057721022874407|109.58000183105|2024-03-31|-0.26392|1987-10-25|0.25661|2008-11-02
2024-10-06 19:41:20|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|31.425836483353|12|2.2584737954914|-0.0209|1|1|-0.02086|36.15|-0.18676|5|-0.078222204137732|30|44.98|-0.03949|0.0097|-0.044416072824178|-0.0012695503854498|24.158420461155|74.811299436233|466.45163259199|0.535|0.326|0.19304|43|20|0.0016009562982005|0.056588596401028|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2024-10-06 19:41:21|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|8.9353897261753|43|1.0304361291759|0.6117|1|2|0.39639|11.59|-0.09499|19|3.1661552674112|53|52.22|0.42356|0.60009|0.60877455788814|0.88270826924622|306.61644554099|227.27050412907|9.3884167185902|0.556|0.333|0.35115|9|4|-0.00052703125|0.12265169921875|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2024-10-06 19:41:21|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|30.989050202232|88|1.5676335363343||0|0|0.52742|34.81|-0.16098|19|-0.22938466648144|18|28.71|-0.01463|0.05583|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|732.84213417455|0.582|0.4|0.26142|55|27|0.0051247358943578|0.095309399759904|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2024-10-06 19:41:23|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|43.539283481339|12|1.6704823835089|0.0293|1|2|0.00496|46.58|-0.05605|47|-0.14527749379062|16|41.48|-0.02505|0.01926|0.00082511240559879|0.026364241734769|89.507396992088|109.35703334338|158.16638582119|0.435|0.261|0.13112|23|7|0.0009500932642487|0.04425910880829|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2024-10-06 19:41:24|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|23.702614188073|12|0.97614418867519|0.112|1|2|0.0978|25.93|-0.18693|38|-0.095865542408436|63|45.22|-0.03127|0.02292|-0.081190344047042|-0.031306356634479|32.024291201402|71.741375393292|50.447469913246|0.522|0.348|0.22415|23|9|0.0011634633682207|0.074093653663178|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2024-10-06 19:41:25|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|87.834264791018|45|5.989348077653|0.3889|1|1|0.38888|103.68|0.17221|83|0.46705707685594|77|48.19|0.02699|0.07229|0.093562813046018|0.16495894054319|446.93626982469|704.07556501203|5665.5736543047|0.511|0.34|0.15029|47|18|0.0023596015591165|0.049308553486358|112.23999786377|2022-01-23|-0.24734|2008-09-28|0.27804|2008-09-21
2024-10-06 19:41:26|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|12.801888165246|11|0.98302658192115||0|0|-0.04988|15.43|-0.21978|1|-0.21978018331157|1|39.17|0.03374|0.08542|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|662.23179443857|0.542|0.322|0.18224|59|23|0.0019681387333046|0.061675075398535|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2024-10-06 19:41:28|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|45.020596388848|45|3.498547688405|0.2093|1|2|0.16862|50.73|0.66987|83|0.66986510996747|83|40.17|0.02038|0.07206|0.075730087272674|0.15904795473251|143.09520765823|381.73419102413|1207.8571868105|0.524|0.381|0.18324|42|15|0.0024062160600809|0.061941513575968|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2024-10-06 19:41:30|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|-39.534206375275|5|2.3164021123761||0|0|0.02102|32.13|0.83141|95|0.83141038404344|95|29.2|0.22565|0.28912|0.36525391482368|0.59393796299178|602.68176411474|515.85976239395|308.94232929458|0.7|0.4|0.17805|10|4|0.0054822972972973|0.067210574324324|39.979999542236|2024-04-14|-0.2953|2020-03-22|0.37829|2020-04-12
2024-10-06 19:41:30|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|62.259818037759|45|3.8831619366713|0.3778|1|1|0.37781|72.9|0.93524|62|0.93524091156772|62|44.62|0.10966|0.20517|0.16653256801265|0.27950718649503|586.55045419619|1068.4231969949|648.00001356337|0.621|0.414|0.25321|29|16|0.0031967264573991|0.079935979073244|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2024-10-06 19:41:31|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|39.295269506501|11|1.5532441081847|0.0606|1|1|0.06057|43.25|-0.05204|57|-0.052039965702664|57|35.55|-0.0047|0.03812|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|360.41666666667|0.615|0.369|0.15397|65|33|0.0012513011632917|0.048873985351142|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2024-10-06 19:41:32|WEEKLY|02289|948327|/equities/summit-materials-inc|R2000VALUE|-43.034498730232|16|3.0244011741814||0|0|-0.0381|37.06|-0.06919|26|-0.069192930446443|26|30.25|-0.06502|-0.00606|-0.029101076444193|0.096093178344628|53.147432267239|149.59334189235|186.88856034229|0.625|0.375|0.25366|16|6|0.0032995190380761|0.089798577154309|44.893501281738|2024-04-07|-0.4053|2020-03-22|0.32973|2020-04-12
2024-10-06 19:41:33|WEEKLY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|11.856647950196|60|0.78867297846353|0.8793|1|2|0.36784|12.42|-0.24218|18|-0.24218498043979|18|34.14|-0.1771|-0.04758|-0.26756303670711|-0.23094724064457|28.23343610866|45.34836105408|64.352334545406|0.571|0.429|0.29811|7|2|0.0011881879194631|0.098355805369127|23.469999313354|2018-12-02|-0.26839|2020-03-01|0.49097|2023-06-04
2024-10-06 19:41:35|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|55.460090454102|22|1.9344727111816|0.0508|1|1|0.05083|59.95|0.2181|88|0.21809556790347|88|41.82|0.01866|0.06435|0.075582532874526|0.15629732997992|319.21127963271|728.0614717146|2369.565274343|0.473|0.309|0.14949|55|20|0.0019619819043516|0.046946622145627|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2024-10-06 19:41:36|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
2024-10-06 19:41:37|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|-50.133019751591|10|4.1235384469297||0|0|-0.1022|45.08|0.1415|53|0.1415015192779|53|37.5|0.06907|0.14681|0.15723514810428|0.29087690675857|385.90085108508|3319.0921788168|1639.2727938565|0.705|0.432|0.31523|44|22|0.004955877034358|0.10557585292345|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2024-10-06 19:41:38|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|16.699836609485|13|0.75229915448358|0.0976|1|2|0.07962|18.17|-0.13793|20|-0.1003649950489|12|39.8|0.00448|0.03661|-0.11914801365409|-0.1003649950489|77.55526548|89.964|108.47761239578|0.4|0.2|0.15694|5|2|0.00087668246445498|0.051874928909953|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2024-10-06 19:41:38|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|66.117410496404|32|3.4077934305821|0.1224|1|2|0.06062|73.83|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|686.79071470748|0.542|0.39|0.14995|59|25|0.0013748642826368|0.046868276604912|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2024-10-06 19:41:40|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-40.937363494022|18|2.5580795171119||0|0|0.09125|36.05|-0.11507|10|-0.11507037875511|10|34.91|-0.01136|0.04206|-0.0038350396856981|0.021821425804269|36.645148866608|115.61296364253|555.4699616091|0.561|0.318|0.22322|66|28|0.002121141749246|0.069946820336062|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2024-10-06 19:41:41|WEEKLY|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|16.766299591714|23|1.045373985878|0.0051|1|1|0.00505|19.9|-0.22476|5|-0.2247556740172|5|41.92|0.055|0.09897|0.16995999203694|0.19155093491578|173.04342819382|159.69308618846|173.04347494374|0.385|0.308|0.14719|13|5|0.0021502645502645|0.053150299823633|37.930000305176|2019-10-27|-0.27374|2020-03-22|0.74691|2019-03-17
2024-10-06 19:41:42|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|-32.163980619498|50|1.7580685818413||0|0|-0.09463|29.15|-0.23367|10|-0.2336690888988|10|39.42|0.07204|0.38199|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|228.62744798847|0.694|0.417|0.43914|36|19|0.0071433923705722|0.13847053133515|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2024-10-06 19:41:43|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|8.9846612179786|13|0.41385156021982|0.0021|1|1|0.00206|9.75|-0.14741|11|-0.11941854190428|19|51.71|0.03267|0.08224|0.056518486006911|0.10632442704063|206.70227619965|259.48058108945|120.66831797107|0.581|0.355|0.17416|31|14|0.0011508544891641|0.058450315789474|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2024-10-06 19:41:44|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|49.602537650998|37|3.4116741705953||0|0|0.03092|53.35|-0.08559|16|-0.11869335476901|12|31.3|-0.01051|0.04519|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|8604.8383973888|0.562|0.315|0.20503|73|31|0.0032079879362344|0.067834890133563|61.259998321533|2024-08-04|-0.29095|2008-10-12|0.57424|2008-11-30
2024-10-06 19:41:47|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|-56.420590357558|36|3.8875707432408||0|0|-0.15894|54.25|0.00362|28|0.0036243456449598|28|33.29|-0.01861|0.31715|0.29402829350922|0.43053392559207|58.972468022199|466.09088051158|64.201183431953|0.643|0.5|0.57054|14|4|0.025215728542914|0.16663063872255|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2024-10-06 19:41:47|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|49.797619822986|44|3.600395972881|0.193|1|1|0.19299|58.17|-0.00516|23|-0.0051617213106309|23|40.35|0.00197|0.06214|0.09988128713682|0.1858578978854|271.22129753141|701.73982466171|1499.2267127118|0.531|0.367|0.15442|49|20|0.0021387128712871|0.053971603960396|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2024-10-06 19:41:48|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|23.901804869822|43|1.3837309140621|0.1018|1|2|0.06082|26.51|-0.181|39|-0.14475080167093|22|43.24|0.00774|0.05455|0.058608063541349|0.15677242962113|106.00435911371|172.73630233063|314.8456055662|0.524|0.333|0.22048|21|10|0.0023321157894737|0.064835126315789|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2024-10-06 19:41:49|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|13.561377762995|12|0.93130667232206|0.026|1|1|0.02597|15.41|-0.09971|8|-0.064669864160028|22|45.79|0.06794|0.10685|-0.079655405118156|-0.0055425507457876|59.167214382302|97.930733415484|7.6358195338845|0.316|0.158|0.1475|19|6|-0.0013738933030647|0.06982036322361|268.04400634766|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2024-10-06 19:41:50|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|42.675495984678|11|1.6894660025023||0|0|-0.0234|45.9|-0.02054|31|-0.020544672301728|31|36.56|-0.05272|-0.01339|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|3019.7369803847|0.587|0.349|0.13944|63|28|0.0019289883268483|0.043325079982706|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2024-10-06 19:41:52|WEEKLY|02306|29658|/equities/matson|R2000VALUE|116.80134541625|70|8.5433837707547||0|0|0.82406|137.37|-0.14182|20|-0.17305778857933|43|32.64|-0.03193|0.02964|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|6636.2318621908|0.623|0.377|0.18181|69|26|0.0027935932787592|0.062330060318828|144.92999267578|2024-10-06|-0.24744|1987-10-25|0.33848|2011-12-04
2024-10-06 19:41:53|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|30.674594877846|12|2.521925054807|0.1025|1|2|-0.03147|35.7|-0.4598|14|-0.078321684477465|37|33.48|-0.02112|0.02242|-0.043004755558528|-0.014192474959698|46.111050203036|87.014503763347|125.70422972698|0.619|0.381|0.1762|21|8|0.0015460084033613|0.062654089635854|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2024-10-06 19:41:54|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|65.749905768802|11|2.7622627664298||0|0|0.04171|73.43|-0.19548|45|-0.19547547343461|45|42.23|0.0022|0.03409|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|220.57674462522|0.692|0.385|0.1378|13|8|0.0019690518783542|0.047582933810376|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2024-10-06 19:41:55|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|-30.732413457287|25|2.0924711778602||0|0|0.23636|24.49|-0.14321|10|-0.14321188353994|10|30.07|-0.0765|0.04305|0.0072429620510818|0.036180752033848|30.435243552442|91.891712849833|2448.9999771118|0.571|0.429|0.24746|70|26|0.0033602865194927|0.081127984969469|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2024-10-06 19:41:56|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|50.522034323597|63|4.0418895732212|0.5195|1|2|0.45303|61.71|-0.00047|20|-0.14570332187286|30|43.29|-0.00127|0.05787|0.0070484209903913|0.1200894763314|63.732632127647|232.33366190608|1170.9677288011|0.629|0.286|0.21189|35|17|0.00279027901078|0.070104590995561|65.400001525879|2024-09-22|-0.27586|2009-02-15|0.55699|2009-03-15
2024-10-06 19:41:58|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|30.500961083382|45|1.314211339292||0|0|0.31976|32.4|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|238.23529865502|0.444|0.444|0.17699|9|2|0.0041280792682927|0.06785875|34.509998321533|2024-09-29|-0.30727|2020-04-05|0.32038|2020-06-07
2024-10-06 19:41:59|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|38.814803021643|7|2.1959534061717|-0.007|1|1|-0.00702|43.85|-0.16603|17|-0.16602552873605|17|31.7|-0.02802|0.0133|-0.00034893172504276|0.031007218610705|46.31792347677|142.15102865505|353.62903083152|0.644|0.411|0.17156|73|36|0.0013992413793103|0.057724568965517|59.913238525391|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2024-10-06 19:42:00|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|19.66505361057|43|1.3613045207964|0.0718|1|2|-0.00802|21.02|-0.03669|40|-0.062815174939554|29|37|-0.03535|0.01628|0.029717037825074|0.054471027898637|96.676935103748|134.55572613977|3503.3332704173|0.639|0.426|0.17279|61|29|0.0023876903001305|0.06045301000435|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2024-10-06 19:42:01|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-15.994720093008|20|0.68445188498291|-0.0504|-1|1|-0.05045|15.2|-0.15329|23|-0.15328834768711|23|33.57|-0.05543|-0.015|-0.088993516346459|-0.10163904780321|34.109067783425|52.239418326238|83.470623687323|0.786|0.429|0.16492|14|12|0.0011313701431493|0.056042392638037|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2024-10-06 19:42:02|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
2024-10-06 19:42:04|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|127.605862083|37|7.2562454883036||0|0|0.02329|129.63|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|1749.3928144693|0.523|0.385|0.17939|65|22|0.0021386988367083|0.057585127100388|151.33000183105|2024-07-21|-0.20702|2004-02-01|0.24778|2008-11-30
2024-10-06 19:42:05|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|-62.015459298792|26|4.650717915401|0.032|-1|1|0.03202|57.13|0.03342|17|0.033422901666858|17|30.67|0.03835|0.13666|-0.046584000945725|0.076972300689461|81.787264188392|115.79677784|439.79986200721|0.5|0.333|0.29309|6|2|0.00908995215311|0.10058186602871|75.730003356934|2024-03-10|-0.15811|2022-05-22|0.22001|2022-03-20
2024-10-06 19:42:05|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|-27.112593194251|51|1.5141517679542||0|0|-0.09495|25.37|-0.1519|40|-0.15190335523014|40|31.54|-0.03963|0.03564|-0.018564401934053|-0.027423016934541|38.710528592825|44.976394656462|405.92001342773|0.444|0.306|0.19148|72|20|0.0018537096079276|0.066451327014218|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2024-10-06 19:42:06|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|65.742626969601|19|3.5376466320201||0|0|0.00875|76.06|-0.19474|5|-0.1688397160977|19|35.17|-0.02875|0.04178|-0.016431256561009|0.057725592191238|55.20432246793|138.10508221226|473.89408831227|0.517|0.31|0.19887|29|12|0.0026606358381503|0.067099662813102|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2024-10-06 19:42:07|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|10.930088518524|1|1.214473534088||-1|0|0|15.05|-0.02381|22|-0.00067982521114185|44|35.73|0.07164|0.12338|0.10461332466934|0.050309474835912|184.48609907511|102.50903172524|22.403500830889|0.667|0.467|0.2486|15|6|1.3022388059701E-5|0.088077182835821|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2024-10-06 19:42:09|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|49.446385497774|35|2.8670841828212|0.1662|1|1|0.16619|56.98|0.13107|71|-0.11084759567009|6|22.33|-0.12284|-0.0979|-0.042308936641912|-0.10010151770337|81.961027926584|72.463267460532|170.63278099071|0.444|0.333|0.19834|9|5|0.0031699574468085|0.059988808510638|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2024-10-06 19:42:10|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|17.282917422608|43|1.3451246015562|0.1636|1|2|0.11048|21.51|0.26354|70|0.2635431761274|70|71.44|0.13882|0.20107|0.20010737175178|0.34396459485616|512.33682892927|773.86187424515|833.72096375816|0.519|0.333|0.19378|27|11|0.001967037037037|0.064971293759513|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2024-10-06 19:42:11|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|35.985719690674|12|2.6114013225851|0.0124|1|1|0.01238|42.52|-0.22712|18|-0.22711644793496|18|40.53|-0.03626|0.04583|-0.0080818248460855|0.11944145531034|19.157238155742|170.36259789827|1047.2906664293|0.512|0.279|0.22201|43|17|0.0027451083238312|0.069236499429875|48.880001068115|2022-02-20|-0.25875|2009-05-17|0.4733|2009-05-10
2024-10-06 19:42:12|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|60.964976865693|44|1.0841746069843|0.0879|1|2|0.04662|64.21|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|788.8205943031|0.642|0.358|0.13029|53|27|0.0013631538130116|0.041885191727704|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2024-10-06 19:42:13|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|24.788698678547|9|2.9327904208499|0.2534|1|2|0.12197|32.84|-0.45477|18|0.72110964489477|71|33.06|-0.11077|0.00588|-0.091607865687731|0.011595031101056|24.403044951537|76.758048821112|266.99186701903|0.471|0.235|0.37978|17|6|0.0051258947368421|0.12967901754386|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2024-10-06 19:42:15|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|60.313332544163|12|2.2445004503742|0.018|1|2|-0.0058|65.12|-0.07783|50|-0.19605763458277|26|32.54|-0.04424|-0.00715|-0.013143415465362|0.036003194098789|31.288758541819|162.97273672193|1521.4953166906|0.549|0.38|0.13025|71|25|0.0016091124515295|0.041607337354589|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2024-10-06 19:42:16|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|318.21109246887|90|22.394176531799|0.8727|1|1|0.87267|368.71|-0.28703|41|0.98186281758009|96|29.24|-0.02932|0.04316|0.011915359422588|0.078724374248789|62.823132128056|244.93049986487|2823.20045642|0.644|0.4|0.28511|45|19|0.0049743274021352|0.091131558718861|393.92999267578|2024-09-22|-0.42857|2008-10-26|0.69764|2008-11-02
2024-10-06 19:42:17|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|32.494490292679|3|1.3889282265274|0.0386|1|2|0.02501|36.88|0.00101|71|0.04205120282367|25|44.35|0.0158|0.05646|0.03503179960078|0.091459797923232|133.7022713528|248.33186220153|313.33899433953|0.806|0.484|0.18797|31|19|0.0017753449527959|0.063686129266521|44.183773040771|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2024-10-06 19:42:18|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|27.324721162631|63|1.831759510731|0.8368|1|2|0.71099|34.1|-0.14409|58|0.18826741184237|34|43.62|0.11136|0.18775|0.27958041498724|0.41415913419358|1435.5796878611|1117.3752134461|574.07404285578|0.517|0.31|0.29844|29|11|0.0038933760361718|0.10093951017332|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2024-10-06 19:42:19|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|47.683922541954|22|2.335641549964|0.023|1|2|-0.00132|53.08|-0.01296|47|-0.13910061338858|7|43.4|-0.04915|-0.00657|-0.0072846968772254|0.084155312483277|17.042196720718|154.39680657795|2932.5968789558|0.66|0.377|0.16216|53|27|0.00201697544162|0.05118005601034|72.080001831055|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2024-10-06 19:42:21|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-13.982082708371|9|1.2873475580187||0|0|0.08118|10.3|-0.29184|19|-0.2918383943194|19|35.27|0.01027|0.11193|0.0077955309627651|0.062442691523037|45.239848144268|139.89944457671|254.32098038657|0.521|0.375|0.25435|48|15|0.0023186948853616|0.082700928865373|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2024-10-06 19:42:22|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|16.355439140716|56|0.84358144078056|0.3674|1|2|0.34305|17.97|-0.11324|9|-0.11324062303154|9|31.9|-0.00085|0.05226|-0.003910842097125|0.057172793955268|73.601565009718|128.57634644621|105.70587831385|0.524|0.333|0.20963|21|6|0.0013575034482759|0.064741172413793|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2024-10-06 19:42:23|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|77.444757920823|67|5.1846546087011||0|0|0.8045|91.38|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|10153.333297129|0.769|0.462|0.33654|13|7|0.024677151607963|0.10467611026034|96|2024-09-22|-0.29309|2020-03-15|12.07865|2013-08-04
2024-10-06 19:42:24|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|29.694796665136|46|1.6805609394239|0.3337|1|1|0.33371|34.97|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|172.35091001865|0.52|0.32|0.24091|25|11|0.0036741492265696|0.079830937215651|35.630001068115|2024-09-29|-0.68595|2009-03-08|0.91892|2009-03-29
2024-10-06 19:42:25|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|27.456979756917|13|1.1130065900203|0.1869|1|1|0.18693|31.05|-0.18292|9|-0.18292243564674|9|48.2|0.04466|0.08495|0.03226385048073|0.053798713220124|135.053077003|148.05248460167|322.76506867397|0.657|0.343|0.17826|35|22|0.0016646556798117|0.061381412595644|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2024-10-06 19:42:27|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|-32.676277030383|5|2.6670925977742||0|0|0.09233|23.79|0.41305|78|0.83517745318083|87|48.5|0.17276|0.2923|0.54909467362532|0.65180651726949|6005.1075997421|2079.0033167987|193.41463859039|0.5|0.333|0.22941|24|6|0.0025266352739726|0.076966686643836|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2024-10-06 19:42:28|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|64.851018529008|6|3.3042248849588|-0.052|1|2|-0.07784|68.83|-0.15452|15|-0.016193799084327|14|32.9|-0.05045|0.05096|-0.019886874222464|0.010069190341016|53.026328879461|76.935960281433|384.09599072552|0.387|0.323|0.21349|31|6|0.0026979609756098|0.069931073170732|75.800003051758|2024-09-08|-0.42602|2005-07-31|0.24116|2018-05-13
2024-10-06 19:42:29|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|167.26706290265|12|8.9976464111946|0.1131|1|2|0.06174|196.74|-0.16901|13|-0.13011747642977|18|28.93|-0.00652|0.0599|0.0058760331845171|0.058028616297892|58.224476720415|258.20759734352|4064.876018402|0.575|0.356|0.17256|73|27|0.0027119594912859|0.054708186528497|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2024-10-06 19:42:30|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|18.960974044355|10|0.44221350512825|-0.0272|1|1|-0.02719|19.68|0.01326|97|-0.088476661495757|27|41.77|-0.02174|0.01571|-0.014585421015439|-0.013888903743691|44.562220206147|63.677969112558|68.285914342706|0.638|0.383|0.13959|47|25|0.00046789553752535|0.050554934077079|60.900001525879|1998-01-18|-0.23661|2008-11-16|0.3273|2008-11-30
2024-10-06 19:42:31|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|49.024190400844|21|2.9344245205504|0.1055|1|2|0.08917|51.3|-0.16246|36|0.31082716161821|64|30.68|-0.00079|0.0459|0.057914337901501|0.12466873978569|476.69670086777|1631.0223735301|4539.8229604899|0.587|0.387|0.16015|75|29|0.0024920551486428|0.052345208961654|59.779998779297|2024-09-08|-0.30272|2008-10-12|0.28205|1987-12-20
2024-10-06 19:42:33|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|107.37018343277|47|6.8644458399208|0.4513|1|1|0.45133|129.11|0.05185|48|0.051851836844632|48|32.62|-0.02311|0.03972|0.051277164221822|0.13975936177457|143.96848747306|363.26980466395|619.52974887248|0.622|0.351|0.22731|37|18|0.00293316839585|0.071944581005587|131.86999511719|2024-09-22|-0.32613|2020-03-22|0.36471|2020-04-12
2024-10-06 19:42:34|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|-15.283550616022|14|0.99299524345041|-0.013|-1|1|-0.01296|13.29|-0.1639|28|-0.16390044628622|28|47.5|0.02152|0.08053|0.022471557541212|0.083799667150462|86.052373455251|134.47756311411|62.541176291073|0.563|0.438|0.2392|16|7|0.00080280724450194|0.070436778783959|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2024-10-06 19:42:35|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|51.646474330175|11|1.7925574873245|0.0469|1|1|0.04693|55.77|-0.04124|49|-0.12532059532755|34|38.11|-0.02972|-0.00034|-0.044337319919139|-0.0061492467481601|55.927306801789|90.209023961853|223.08000183106|0.407|0.259|0.11922|27|10|0.0013045235803657|0.042816583253128|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2024-10-06 19:42:35|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|-30.840884990265|3|2.2202698313934||0|0|-0.04533|24.56|0.2529|60|0.25290377756769|60|28.23|-0.04987|0.02774|0.018597255496108|0.099562490539044|77.931034758427|576.49922513865|3069.9998874962|0.488|0.305|0.2069|82|26|0.0028940483383686|0.06970270176953|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2024-10-06 19:42:37|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|236.85252723|47|15.990828325677|0.8872|1|1|0.88722|290.89|-0.25453|27|-0.087347664429889|26|31.48|-0.03159|0.03871|-0.10210847036279|-0.0029446550689208|3.1051025008699|59.223046435319|675.07545513658|0.576|0.333|0.2559|33|12|0.0035407188940092|0.080369760368664|291.20001220703|2024-10-06|-0.2927|2008-10-12|0.36534|2008-11-30
2024-10-06 19:42:39|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|290.99081428711|97|10.079727146811||0|0|0.46629|323.36|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3447.3345565714|0.44|0.28|0.17164|25|8|0.0032808856345886|0.05645290097629|348.48001098633|2024-07-28|-0.25581|2008-11-23|0.20048|2016-11-13
2024-10-06 19:42:39|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|-20.663941568169|20|0.99000226701946|0.024|-1|1|0.02403|18.68|-0.07357|20|-0.073572142739104|20|38.5|-0.02402|0.05664|0.14157565743391|0.1583334775289|192.60064474634|161.54695721937|151.2550585278|0.6|0.4|0.21358|10|5|0.0020945544554455|0.068814777227723|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2024-10-06 19:42:40|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
2024-10-06 19:42:41|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|32.883932434814|44|2.4625226743139|0.0937|1|1|0.0937|37|-0.02858|34|-0.11770147441667|11|44.23|-0.03475|0.016|0.016112861414926|0.078087836674038|59.111167737238|158.26839423631|510.34482758621|0.714|0.457|0.23386|35|18|0.002503438089252|0.068691558768071|42.740001678467|2018-07-22|-0.27536|2001-04-08|0.49819|2001-04-01
2024-10-06 19:42:42|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|4.063775234013|7|0.54490822799035||0|0|0.24276|5.58|-0.01126|16|-0.12426037339452|41|37.46|-0.00523|0.0912|-0.047914622765035|-0.12613775655602|56.128603640389|43.448631259165|19.510488983495|0.538|0.385|0.32088|13|6|-0.00045089249492901|0.095347038539554|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25993|2024-07-14
2024-10-06 19:42:44|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|-28.908246209588|4|5.8376963646311||0|0|-0.47642|17.39|-0.7798|40|-0.77979947772382|40|34.35|0.00143|0.05783|0.0074791346039735|0.026774329830547|35.68264725475|49.889731348367|24.199831953722|0.604|0.375|0.17228|48|24|0.0016974939467312|0.064421228813559|426.45999145508|2007-02-11|-0.7934|2024-09-15|0.74584|2008-11-30
2024-10-06 19:42:45|WEEKLY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|47.06547024217|13|3.8743229659495|0.1511|1|1|0.15114|57.35|-0.14071|19|-0.14070813736303|19|39.2|0.05894|0.12918|0.052250983530169|0.0095339240713086|135.72818017271|92.380506156968|200.52446751462|0.667|0.333|0.22798|15|8|0.00243385|0.072396783333333|80.709999084473|2021-03-14|-0.27717|2020-03-22|0.29154|2020-04-12
2024-10-06 19:42:46|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|79.954220197502|31|3.7152772274604|0.2604|1|2|0.12464|90.95|-0.11714|28|-0.11713913036895|28|46.69|-0.03264|0.0107|-0.036834472263094|0.04038684733724|27.163436500143|141.72183445753|2273.7499237061|0.531|0.286|0.12755|49|18|0.0017512251941329|0.04238181622088|93.150001525879|2024-09-22|-0.15874|1999-02-21|0.27979|2024-03-10
2024-10-06 19:42:47|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|36.356793800505|34|4.8867144698596|0.5588|1|1|0.55885|41.325|0.35418|52|-0.038623191573355|26|32.41|-0.09293|0.06104|-0.044327772731152|-0.11913055448424|56.698534112608|52.603567380204|144.84752810498|0.471|0.294|0.34422|17|6|0.0042674143835616|0.12165107876712|138.85000610352|2015-01-18|-0.25377|2013-10-13|0.45393|2014-03-09
2024-10-06 19:42:47|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|34.251638273273|11|1.4690275893426|-0.0207|1|2|-0.03736|37.88|-0.16766|5|-0.096514706374155|7|35.55|-0.02061|0.02291|-0.00094357006276826|0.053042568176026|51.482376621431|252.90139354335|388.51283146785|0.6|0.338|0.13259|65|32|0.0013170960792762|0.044755023696682|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2024-10-06 19:42:50|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
2024-10-06 19:42:51|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|12.408818024419|2|1.0020606458113||0|0|-0.04342|14.98|-0.08916|20|-0.089160008257396|20|36.83|0.01665|0.08156|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|74.34243089742|0.517|0.379|0.22829|29|8|0.0031647988774556|0.0830427595884|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2024-10-06 19:42:52|WEEKLY|02358|17555|/equities/encore-wire-corp|R2000VALUE|267.81356286822|87|7.3354763990714||0|0|0.92176|289.84|0.39524|24|0.39523641317545|24|35.09|-0.00642|0.11678|0.15181711208119|0.26090307807514|364.53019898258|872.95618161359|10734.814489597|0.667|0.444|0.27273|45|19|0.004779027027027|0.088526144144144|295.89999389648|2024-04-21|-0.40513|2001-09-23|0.61914|2001-09-30
2024-10-06 19:42:53|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|16.607130536196|43|1.1055374213191|0.121|1|2|0.07588|18.29|-0.24908|7|-0.14125634460688|13|38.49|-0.04666|0.00236|-0.0085537961051978|0.027809892090806|24.442709103931|68.327251286398|547.6048319024|0.566|0.377|0.17034|53|23|0.001425441882805|0.046126810758886|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2024-10-06 19:42:54|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|20.713373773334|12|1.6882380625493|0.1374|1|2|0.10172|25.67|-0.1416|25|-0.15230008922901|7|45.03|0.02134|0.09937|-0.038634872247966|-0.016949067146404|35.337863745093|59.850139899781|699.45502841014|0.486|0.351|0.23233|37|13|0.0025294633273703|0.073208431723315|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2024-10-06 19:42:56|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|-11.172359022948|9|0.51731742646204||0|0|-0.08273|10.47|-0.09361|33|-0.093613236966722|33|51.65|0.07136|0.12122|0.16383120071844|0.10902906261381|434.50443495928|189.81915747907|62.47016780457|0.55|0.35|0.21174|20|8|0.0012678962536023|0.075466109510086|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2024-10-06 19:42:57|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|49.71346537043|12|4.1066603987053|0.0475|1|2|-0.00138|57.97|-0.09652|23|-0.11427140335863|10|42.3|-0.02352|0.03615|0.068906736604671|0.12987797795265|162.56636188933|220.85890620548|310.49813060424|0.489|0.255|0.24093|47|17|0.0023468934467234|0.077000270135067|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2024-10-06 19:42:58|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|8.8482364204897|11|0.73760761922016||0|0|0.01494|10.87|0.5007|116|0.26603692006442|73|32.15|-0.02021|0.0135|0.021933923969622|0.016874882583262|108.79473806667|107.83241624786|121.31696249197|0.556|0.37|0.14088|27|10|0.00090334851936218|0.05064659453303|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2024-10-06 19:42:59|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|-16.427157472829|15|1.4684843078019|0.095|-1|1|0.09496|14.2|-0.15741|49|0.91349123076335|71|32.14|0.07336|0.12739|0.17757927166113|0.29515617527464|358.96833362289|398.51529135195|78.670362379348|0.591|0.318|0.32517|22|13|0.0031025520110957|0.1116887517337|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2024-10-06 19:43:00|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|18.159371370778|63|1.1925154125019|0.4752|1|2|0.39769|20.56|0.70513|68|0.70512647038478|68|40.53|-0.0074|0.15036|0.031427771148374|0.10180057628243|22.120527635047|71.117294850077|22.367275756636|0.489|0.362|0.26401|47|16|0.0018929028978139|0.084514397559736|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2024-10-06 19:43:02|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|96.537044425668|32|6.5676689479543|0.3844|1|2|0.35745|117.46|0.14162|64|0.14161706619913|64|33.6|-0.01047|0.07676|0.11248546646836|0.18424700328922|197.13294033503|469.2856463866|2032.1798411901|0.468|0.362|0.28301|47|13|0.0042021304347826|0.091044366459627|118.25820159912|2024-09-29|-0.31831|2008-10-26|0.51478|2008-11-30
2024-10-06 19:43:03|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|16.674622495268|63|1.2087383967481|0.2626|1|2|0.21926|17.35|0.09015|27|-0.067555903442112|23|41.77|-0.02093|0.03602|0.058860673781845|0.088631789116605|232.00985561512|269.729608956|640.2214072784|0.596|0.404|0.18414|47|20|0.0016918271604938|0.055845975308642|20.329999923706|2024-07-28|-0.24765|2008-10-26|0.244|2020-04-12
2024-10-06 19:43:04|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|15.941785139091|63|1.2289960373115|0.0789|1|2|-0.028|18.05|0.07594|55|0.075936324997491|55|31.26|0.0341|0.10933|0.1689495568193|0.33222365671479|279.05503691794|2675.1644752308|16409.090304424|0.6|0.385|0.183|65|25|0.0035963896848138|0.05989976599809|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2024-10-06 19:43:05|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
2024-10-06 19:43:06|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|39.044187353242|43|3.0474881046032|-0.001|1|2|-0.04986|42.4|-0.18369|33|-0.14211822360047|12|39.14|0.14918|0.22154|0.20972548110412|0.50081834290015|139.09283259597|1144.5250823425|2279.5699569776|0.757|0.405|0.24788|37|20|0.0038714899328859|0.083456523489933|52.334999084473|2023-02-05|-0.26804|2002-08-25|0.42748|2000-07-02
2024-10-06 19:43:08|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|24.872072683521|43|1.9169861954028|0.0012|1|2|-0.05174|28.41|0.06725|52|-0.10028016119179|18|27.07|-0.02527|0.0254|0.0083151556346051|0.072319599841799|45.554330806911|180.2370300836|73.792207395876|0.69|0.476|0.22317|42|13|0.002121187446989|0.08082100932994|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2024-10-06 19:43:09|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
2024-10-06 19:43:09|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|-93.096577086727|5|5.0490253497098||0|0|-0.00245|77.74|-0.07014|37|-0.070136184061061|37|35.08|-0.05288|0.00117|-0.025864403499579|0.024165033409538|22.148176206553|143.33047095275|1727.5555080838|0.621|0.409|0.13926|66|29|0.0018139931004743|0.047363842173351|100.84100341797|2024-07-28|-0.24881|2008-09-21|0.19867|2020-03-29
2024-10-06 19:43:11|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|-55.957758325453|34|5.2283447516869|0.2681|-1|1|0.26814|41.05|1.03667|79|1.0366738666651|79|30.33|0.02743|0.15266|0.12621079117192|0.28129134636597|66.334870827426|1686.2988597972|517.00250555704|0.652|0.435|0.3292|46|25|0.0060366806722689|0.11645456582633|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2024-10-06 19:43:12|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|75.887051868901|114|6.4900420439755|0.6817|1|2|0.54368|93.3|-0.30371|7|0.1405729958395|61|28|-0.15598|-0.10815|-0.081589555921138|0.048547384552772|66.867813871605|109.09780164|326.56634248638|0.571|0.286|0.26305|7|4|0.005212071197411|0.076305048543689|96.470001220703|2024-09-29|-0.16192|2020-03-22|0.2129|2019-05-05
2024-10-06 19:43:13|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|21.214281284496|43|1.2735728543053|0.6616|1|1|0.66161|25.19|-0.16795|7|-0.12039841325661|11|36.51|0.18033|0.27995|0.2667635969399|0.48488264936266|564.42091403762|854.14367707315|523.70064103371|0.511|0.289|0.23668|45|17|0.0037093115727003|0.087063798219585|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2024-10-06 19:43:14|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|18.25676611842|43|0.92162314116018|0.2479|1|1|0.24792|19.53|0.7861|78|0.78610161991394|78|35.93|0.01159|0.05976|0.048785051742366|0.35874201502024|98.379106134452|166.3537818|235.30120768487|0.333|0.133|0.1532|15|5|0.0023896901893287|0.055974148020654|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2024-10-06 19:43:15|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
2024-10-06 19:43:16|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|66.957607909826|57|3.0172178254165|0.3765|1|2|0.35075|74.71|-0.03617|24|-0.036167689110949|24|30.93|-0.07862|-0.02051|-0.0033041669931039|0.022347103646178|58.553482964656|94.444857726192|567.7051667988|0.537|0.366|0.19262|41|12|0.0023196752265861|0.06143664652568|76.970001220703|2024-09-29|-0.26228|2008-11-23|0.24202|2005-02-20
2024-10-06 19:43:17|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
2024-10-06 19:43:19|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|45.865815321799|63|3.736578941585||0|0|0.1262|49.17|-0.19049|33|-0.19048616764587|33|44.47|0.0473|0.15093|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1437.7192126331|0.512|0.372|0.2163|43|15|0.0030556534954407|0.076016306990881|58.590000152588|2024-07-28|-0.31187|2009-01-25|0.61333|1990-08-12
2024-10-06 19:43:20|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|29.240199729056|12|2.2367578402123|0.0712|1|2|-0.01075|34.04|-0.30638|5|-0.13808898518004|27|34.3|-0.03057|0.02986|0.021312612276526|0.12422763840117|24.87271268012|211.52930825458|5769.4919370571|0.603|0.349|0.17837|63|26|0.002685105893186|0.057609208103131|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2024-10-06 19:43:21|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|61.124266812992|36|4.4286651962841|0.1004|1|1|0.10043|67.28|0.76078|143|0.7607815965022|143|41.08|0.15517|0.28091|0.22296422068304|0.39482468868093|554.41394225615|1358.7589663139|1707.614157416|0.513|0.333|0.354|39|15|0.0051476786805131|0.10879794746487|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2024-10-06 19:43:22|WEEKLY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|34.222399093918|32|1.7417805617417|0.1989|1|1|0.19892|39.84|-0.21543|4|-0.21543059014459|4|36.46|0.04884|0.1646|-0.10900970760816|-0.20324625257056|35.780471001845|40.218036620366|117.07317537968|0.538|0.308|0.32691|13|5|0.0030008316831683|0.09317500990099|53.909999847412|2016-03-06|-0.31722|2017-11-12|0.44978|2019-11-10
2024-10-06 19:43:23|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|-10.424335108434|22|0.53430840243402|0.0881|-1|1|0.08809|9.42|-0.06569|21|-0.065689671590412|21|56.5|0.05051|0.14384|-0.060639073758594|-0.11196319848553|76.406142412011|69.883879900864|52.479106829583|0.333|0.25|0.20447|12|3|0.00068349070100143|0.06492078683834|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2024-10-06 19:43:25|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|21.916882347086|43|2.138066556374|0.2763|1|1|0.27628|26.47|-0.31255|27|-0.31255375693146|27|31.26|-0.03073|0.17395|-0.089469162143987|-0.0046372379085825|2.6335087727597|45.139698104833|515.98438056252|0.574|0.383|0.33246|47|16|0.0047828193249504|0.11325948378557|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2024-10-06 19:43:26|WEEKLY|02387|13985|/equities/mantech-international|R2000VALUE|92.806839690047|29|1.0577199507298|0.1192|1|1|0.11917|95.98|0.03292|10|0.032922318718649|10|31.73|-0.06407|-0.02099|-0.06449763295937|-0.011673010395255|13.745725564131|63.961132668537|484.74751038012|0.727|0.424|0.23397|33|21|0.0026495348837209|0.070107311627907|101.34999847412|2021-01-24|-0.27188|2004-05-30|0.26458|2003-03-30
2024-10-06 19:43:27|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|-85.138052326609|10|4.1427493101231||0|0|-0.03372|76.03|0.22592|37|0.22591885193155|37|30.7|-0.04146|0.01804|0.03348617267678|0.077291203022425|156.76949937046|274.17305014075|894.47057387409|0.556|0.352|0.18274|54|19|0.0022251289742052|0.059190863827234|90.294998168945|2024-07-28|-0.27681|2002-07-21|0.24099|2020-04-12
2024-10-06 19:43:28|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|74.344607284514|42|3.344103288125|0.4305|1|1|0.43053|81.34|-0.00584|64|-0.094376693588417|9|34.29|-0.02312|0.02478|0.00074376156818618|0.087573078238644|62.146181455928|299.2353579824|399.1167796242|0.653|0.347|0.1384|49|25|0.0017270075537478|0.051741876815805|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2024-10-06 19:43:29|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
2024-10-06 19:43:31|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|40.326240041092|31|2.9183556093764|0.361|1|1|0.36101|50.33|0.11359|85|0.41566552752613|27|35.46|0.01059|0.06711|0.09715719029534|0.20697792964195|942.54987830595|2134.2720792794|4338.7933861451|0.557|0.311|0.15324|61|22|0.0025515412676699|0.052905348837209|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2024-10-06 19:43:32|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
2024-10-06 19:43:32|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-13.601208133253|9|2.2873624094584|-0.3188|-1|1|-0.31876|9.35|0.96328|156|-0.18929479562657|4|35.58|-0.02179|0.10285|-0.017062306132577|-0.024584643463439|26.618084904035|57.247409682314|88.374295358166|0.615|0.385|0.33502|26|12|0.0037782422293676|0.10942030010718|137.61000061035|2020-08-09|-0.36022|2007-11-11|1.02604|2024-05-05
2024-10-06 19:43:33|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|54.757254080239|43|3.8804228311502|0.1785|1|2|0.14773|58.58|-0.15475|52|-0.058148850731909|8|35.63|0.03297|0.08504|-0.018658505950095|-0.019467965245098|63.324571857322|75.382914543845|1502.0512922715|0.439|0.293|0.16463|41|11|0.0029275715236194|0.060551144377911|69.870002746582|2024-08-04|-0.41324|2020-03-22|0.50416|2020-03-29
2024-10-06 19:43:34|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|32.627314995514|45|2.4866994934121|0.1101|1|1|0.11012|36.19|0.12811|38|-0.10887621517125|30|48.32|0.00421|0.05735|0.041876862663147|0.12779877889921|93.26534817418|287.77421087175|602.16301578149|0.757|0.459|0.20428|37|19|0.0018524017467249|0.059891430131004|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2024-10-06 19:43:36|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|-130.89852012963|23|10.57737814556|0.1221|-1|1|0.12207|100.83|0.24823|64|0.24823073872113|64|36.26|0.03026|0.13079|0.16866801781385|0.23678571105286|1159.2393283294|1029.8165848269|695.37932297279|0.609|0.391|0.31066|46|22|0.0034575976331361|0.096612579881657|153.60499572754|2024-04-14|-0.25331|2017-05-07|0.57536|2013-05-12
2024-10-06 19:43:37|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|26.220327855142|13|2.200281252595|0.2392|1|2|0.17693|31.53|-0.23059|19|-0.11763380678071|11|36.55|-0.01197|0.04821|0.028725324031257|0.13425351043297|77.584949474255|349.33591873508|630.60001373291|0.643|0.357|0.18376|42|20|0.0023976858435682|0.065700206851972|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2024-10-06 19:43:38|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|689.31754229301|45|39.812477357409||0|0|0.27017|810.19|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|8250.4076132347|0.492|0.292|0.12091|65|20|0.0024645971563981|0.04351638948729|822.17999267578|2024-07-28|-0.26306|2020-03-22|0.21769|2008-11-02
2024-10-06 19:43:39|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|28.468481750792|12|1.8144936159998||0|0|-0.07892|31.28|-0.15041|14|-0.097789596002832|17|39.48|0.02313|0.04978|0.016355697084672|0.084902060418579|95.128655931422|166.8139781334|164.63158256129|0.741|0.333|0.18577|27|16|0.001329182915506|0.058511634168988|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2024-10-06 19:43:40|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|-19.640060969337|15|1.2716868944117|0.2005|-1|1|0.20053|15.07|0.38496|78|0.38495569507707|78|48.25|0.07689|0.15044|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|101.68690961638|0.5|0.333|0.32666|12|6|0.0038978752107926|0.10949118043845|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2024-10-06 19:43:42|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|108.85691751895|28|4.6134253088901|0.1425|1|1|0.1425|122.59|0.14277|100|0.36306330583714|79|46.67|0.00717|0.04561|0.076837544771883|0.15800651193503|573.48008882542|1380.3208604349|7340.7185322266|0.714|0.449|0.14494|49|27|0.0024234269662921|0.052627895419187|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2024-10-06 19:43:43|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|4.4795132959682|1|0.36432889816504||-1|0|0|5.73|-0.39078|34|-0.20409333670364|8|31.48|-0.0535|0.0376|-0.033977459956147|0.068472133326696|-13.439592443004|175.12514728056|19.345036653354|0.492|0.286|0.22987|63|24|0.0015526727181039|0.070090277357539|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2024-10-06 19:43:44|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
2024-10-06 19:43:45|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|26.490288159178|44|2.0314812648185|0.0079|1|1|0.0079|29.36|-0.09003|21|-0.090027922297336|21|44.19|-0.06592|-0.00799|-0.019578482240843|0.023786248196786|34.941611780845|77.07770163673|269.1109167826|0.419|0.326|0.19537|43|13|0.0013871744724653|0.060166752444673|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2024-10-06 19:43:46|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|28.145085194375|44|2.0454747621222|0.309|1|2|0.27974|33.99|-0.39251|5|-0.24021351987067|7|30.37|-0.00514|0.07502|0.033618946208855|0.092078421328167|83.728930480544|429.35649581697|1788.9474792098|0.587|0.4|0.22571|75|32|0.0028228522188712|0.073973955191728|37.040000915527|2024-08-04|-0.30909|1987-10-25|0.44595|2008-11-30
2024-10-06 19:43:48|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
2024-10-06 19:43:49|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|26.914947031783|44|1.1125553086512|0.201|1|2|0.18126|28.61|0.02965|24|-0.11583423700986|23|47|-0.03842|-0.01796|-0.038777376437395|-0.07146549579958|77.846107155749|86.0208993|161.18310203015|0.667|0.222|0.15842|9|5|0.00241169527897|0.055022553648069|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2024-10-06 19:43:50|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|8.306969684187|43|0.56771806071965|0.4488|1|2|0.33743|9.79|0.56403|118|0.051346314012998|42|34.38|-0.0274|-0.00087|0.067643751102999|-0.0050412080005631|166.43924909461|95.495152757451|62.756408477284|0.476|0.286|0.13841|21|9|0.00018051047120419|0.052902931937173|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2024-10-06 19:43:51|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|22.314497492338|44|1.5479888092849|0.0728|1|1|0.07285|24.3|-0.05398|38|-0.067652999443209|31|52.36|0.03821|0.08106|0.022368562823343|0.086607651283321|52.496343713813|133.83036110279|1252.577243316|0.615|0.41|0.21218|39|20|0.0020854340527578|0.059307424460432|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2024-10-06 19:43:52|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|163.93750448156|100|12.281663036584|1.2888|1|1|1.28882|198.99|-0.15152|26|-0.11706235394876|8|34.08|-0.00538|0.06725|0.094218182632347|0.16786159254336|317.96424474921|898.76988918096|9949.5002746583|0.569|0.4|0.21653|65|28|0.0034414088159032|0.070101253241141|205.99000549316|2024-09-22|-0.313|2020-03-15|0.29044|2000-04-09
2024-10-06 19:43:54|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|28.496789940778|47|1.8166415382251||0|0|0.21298|33.09|0.00073|35|-0.13993114212332|20|43.93|-0.00798|0.05817|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|501.36364592008|0.517|0.345|0.19407|29|13|0.0021359924242424|0.062162939393939|35.299999237061|2017-10-22|-0.17667|2009-02-22|0.26552|2008-07-27
2024-10-06 19:43:55|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|43.234976865257|10|3.5735463712682||0|0|-0.03354|50.42|-0.19382|13|-0.00032843219996348|19|46.04|0.10216|0.19671|0.16169167071623|0.39973996929896|178.39372839695|832.42926037751|2864.7726387586|0.68|0.4|0.23964|25|12|0.0043605775862069|0.081969715517242|56.639999389648|2024-08-04|-0.25523|2008-10-12|0.41304|2008-11-30
2024-10-06 19:43:56|WEEKLY|02413|17118|/equities/spirit-airlines|R2000VALUE|-3.4846990266551|38|0.50823301603761||0|0|0.74389|1.69|-0.56238|5|-0.56237602171013|5|30|-0.03208|0.06319|-0.16192934114268|-0.16930517075197|10.932610356615|14.66067656348|14.721255440845|0.5|0.409|0.28827|22|8|0.00077601147776184|0.099689727403156|85.349998474121|2014-12-14|-0.55377|2024-01-21|0.74672|2020-06-07
2024-10-06 19:43:57|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|69.90294366295|80|5.1459670164192|2.9835|1|2|2.84168|85.17|0.42949|69|-0.050266861352599|43|34.82|-0.01096|0.12465|0.11937732812306|0.2761394109446|205.60871008288|1416.7568347019|5100.0000214148|0.545|0.327|0.30984|55|24|0.0045007873620863|0.096020737211635|87.860000610352|2024-07-21|-0.64455|2001-09-23|0.48622|2001-09-30
2024-10-06 19:43:58|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|15.908189846293|22|0.70883855763254|0.1211|1|2|0.09427|17.18|-0.01724|76|-0.017244679941604|76|32.39|-0.02996|0.00778|-0.024969997476046|0.012510509668691|24.374819913528|114.90711015855|594.46365680134|0.606|0.352|0.13509|71|33|0.0013475355450237|0.047507682033606|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2024-10-06 19:44:00|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-10.675663988759|23|0.56438797082176|0.1154|-1|1|0.11542|8.89|-0.12372|20|-0.12371753613312|20|34.64|-0.05318|-0.02705|-0.044638671009086|-0.068784574174757|43.507391872365|59.323136427364|47.211897925346|0.682|0.318|0.14971|22|14|0.00029357142857143|0.049191913265306|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2024-10-06 19:44:01|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
2024-10-06 19:44:02|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|75.008343666499|7|6.5912477267971|-0.0484|1|1|-0.04844|90.75|-0.16561|9|0.16370363441754|29|33.08|0.04814|0.12571|0.029739735170381|0.088263437566777|113.61570602341|137.82256509011|403.33333333333|0.615|0.308|0.25496|13|7|0.0052301146788991|0.084576009174312|101.03589630127|2024-04-14|-0.30916|2020-03-15|0.3228|2020-03-29
2024-10-06 19:44:03|WEEKLY|02419|17078|/equities/retail-opportunit|R2000VALUE|13.649375003427|43|0.71544375727635||0|0|0.10269|15.57|-0.16464|8|-0.16464235024481|8|44.26|-0.00271|0.02659|0.017607112204692|0.050312180878405|108.65184345372|125.47946599133|170.53668674327|0.526|0.316|0.12762|19|8|0.0014241562853907|0.045744892412231|23.049999237061|2016-07-31|-0.42573|2020-03-22|0.37061|2020-06-07
2024-10-06 19:44:04|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
2024-10-06 19:44:05|WEEKLY|02421|16306|/equities/heartland-financial|R2000VALUE|47.017874797419|44|3.3145486521089|0.5957|1|1|0.59566|55.88|-0.12406|26|0.11091367417878|75|42.19|-0.02416|0.03117|-0.0049441617591506|0.03411357593285|61.045753004351|107.25801830372|508.92534970665|0.645|0.355|0.19215|31|15|0.0022574241302739|0.063378467801628|61.879810333252|2018-08-26|-0.21789|2009-03-08|0.26614|2009-03-15
2024-10-06 19:44:06|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|5.8994871473548|44|0.29850430964639|0.1024|1|1|0.1024|6.89|0.11521|74|0.11520736922137|74|48.52|0.12888|0.22754|0.19387704097833|0.2703904126769|310.6331728301|287.74474653051|35.333332648644|0.571|0.381|0.34337|21|9|0.0031943785310735|0.10237952919021|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2024-10-06 19:44:07|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|-38.348988294027|22|2.9776965377993||0|0|0.25245|30.47|-0.18522|21|-0.18521995631992|21|31.25|0.02946|0.14152|0.11863703549165|0.22543462934383|69.278376570539|467.06642540767|226.37443705052|0.617|0.4|0.28918|60|28|0.0034170516877637|0.09768739978903|465.20001220703|2006-05-14|-0.41034|2008-10-26|1.10526|2008-11-02
2024-10-06 19:44:09|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|12.824062992143|32|0.89130785569196|0.114|1|2|-0.01291|15.29|0.1482|82|0.14819992736114|82|36.38|-0.04601|0.03419|-0.077172515549216|-0.0141493879212|45.103233525134|89.897608716366|73.864731392801|0.692|0.462|0.17165|13|3|0.0010645238095238|0.072008650793651|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2024-10-06 19:44:09|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|96.594343594491|98|6.3374266664382|0.8456|1|1|0.84565|106.66|-0.22577|8|-0.22577149171599|8|45.27|0.0671|0.12122|0.1461442506432|0.23724347501035|231.69847778374|239.85942618543|554.36592999455|0.727|0.455|0.25397|11|8|0.0044029243697479|0.070970268907563|119.12999725342|2024-09-22|-0.38448|2020-03-22|0.45565|2020-04-12
2024-10-06 19:44:11|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|3.7415138747851|23|0.37037030973057|-0.1579|1|1|-0.15789|4|0.52736|144|-0.15004360803454|10|40.4|-0.08594|-0.01202|0.18865979250752|-0.15004360803454|129.81949056|84.996|39.880359984966|0.4|0.2|0.26899|5|2|-0.0015009375|0.098657276785714|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2024-10-06 19:44:12|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|18.8333224728|45|0.81580297926481||0|0|0.21453|21.06|-0.19834|5|-0.1078914377564|15|42.18|0.03108|0.04817|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|90.893394029332|0.818|0.364|0.1819|11|8|0.0010711811023622|0.061730826771654|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2024-10-06 19:44:13|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|29.269261642254|44|2.171104325849|0.066|1|2|0.01854|31.86|-0.0814|30|-0.081398687368005|30|39.27|-0.01112|0.03259|-0.0086081714214805|-0.0071134703662247|50.448171455603|60.431163675598|658.26445466776|0.512|0.366|0.18617|41|17|0.002133424077435|0.059861833030853|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2024-10-06 19:44:14|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|12.450036133413|49|0.57934025389657|-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|-0.00041094993581515|0.052536431322208|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2024-10-06 19:44:14|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|11.481496806044|45|0.60007590902178|0.1498|1|2|0.10388|12.22|-0.21122|8|-0.21121821907462|8|53.48|0.04195|0.08894|0.026055175623099|0.055601179697077|113.80426840368|132.70599862735|33.710345564217|0.4|0.28|0.15874|25|9|0.00055820419985518|0.06171112237509|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2024-10-06 19:44:17|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|3.4971934825252|4|0.73820771804263|-0.0788|1|1|-0.07875|5.03|-0.04598|26|-0.29364006975631|13|41.47|0.0587|0.12225|0.048885479717142|0.062723845115973|114.51257912354|100.76821573044|14.970239399512|0.533|0.267|0.3378|15|8|0.000197936|0.100313312|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2024-10-06 19:44:17|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|5.7966524084593|11|1.010220928101||0|0|-0.27985|7.72|0.34951|22|0.13230198155742|30|34.6|0.09441|0.14927|0.06660425839921|-0.074850876818738|109.7140024214|81.29914|16.863259056448|0.6|0.4|0.32802|5|2|-0.0067015846994536|0.11141021857923|62.533401489258|2021-04-11|-0.19716|2024-05-05|0.49304|2024-07-28
2024-10-06 19:44:18|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|-6.8337889473753|33|0.65755826808527||0|0|0.11401|5.44|-0.40095|9|-0.40095238458543|9|29.79|-0.05546|0.05127|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|43.800322252846|0.688|0.396|0.29887|48|22|0.0034035088919289|0.1018412380301|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2024-10-06 19:44:19|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|28.464920370038|44|1.8973583718487|0.2875|1|2|0.22913|31.81|-0.12236|25|-0.12235509648692|25|47.94|-0.02628|0.04563|0.10155254219174|0.18531083988181|165.22947483312|342.93213227947|3245.9182496768|0.532|0.362|0.19738|47|19|0.0023055923344948|0.061800605400697|38.470001220703|2022-11-13|-0.20341|2008-09-28|0.30004|2008-09-21
2024-10-06 19:44:20|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|27.689909749065|29|1.0450303379582|0.2817|1|2|0.26647|30.37|-0.17491|7|-0.0039043399023759|53|46.55|0.05907|0.11682|0.089334449655002|0.15539662308681|137.60745866529|166.7787255515|171.09859627737|0.455|0.364|0.18241|11|3|0.0022673888888889|0.060891981481482|31.5|2024-09-22|-0.35721|2020-03-15|0.44095|2020-04-12
2024-10-06 19:44:22|WEEKLY|02436|20909|/equities/barnes-group-inc|R2000VALUE|35.375923151213|42|3.2665795899857|0.4891|1|2|0.41261|45.26|0.15216|40|0.012865170854159|19|28.86|-0.00484|0.05681|0.041425440479676|0.074749380727939|280.56596078887|552.6600168877|1707.9244034992|0.595|0.418|0.16995|79|27|0.0022584403274451|0.055759207238259|72.870002746582|2017-10-22|-0.38202|2023-10-29|0.36633|2008-11-30
2024-10-06 19:44:23|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|26.321478344007|34|1.5278407808796|0.2952|1|1|0.2952|31.02|0.34685|52|0.34685242912351|52|35.55|0.04511|0.11675|0.035675022979396|0.15673256688883|63.598848749343|551.57775050387|8616.6664514278|0.564|0.309|0.25076|55|24|0.0040881639839034|0.076807439637827|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2024-10-06 19:44:24|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|7.8412825142543|32|1.1729882016929|-0.0076|1|1|-0.0076|10.44|-0.30279|8|-0.30279172620304|8|20.8|0.05105|0.12911|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|104.39999580383|0.533|0.4|0.17823|15|7|0.0026107288629738|0.093874460641399|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2024-10-06 19:44:25|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|18.6046548312|43|2.6459383264072|0.0342|1|2|-0.06994|21.81|-0.06534|14|-0.065337259644409|14|33.33|-0.01238|0.03913|0.050421626126068|0.14938395323655|113.12688910959|288.00435609615|423.49512741876|0.758|0.394|0.24895|33|21|0.0030750262697023|0.080799859894921|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2024-10-06 19:44:26|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
2024-10-06 19:44:27|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|-40.969812509255|1|1.8449370453212||1|0|0|34.39|-0.14834|20|-0.14834080039677|20|27.8|-0.08202|-0.02229|-0.043776780902129|-0.014641965385251|19.61366499732|52.612583853945|200.05816359059|0.565|0.391|0.19802|46|20|0.0015880140734949|0.061826215793589|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2024-10-06 19:44:28|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|17.938560091104|62|1.8788135572784|1.2524|1|2|0.57008|23.3|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|1522.8757956051|0.525|0.407|0.17889|59|17|0.0025345409762651|0.063920179131214|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2024-10-06 19:44:30|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|-9.3133656417323|10|0.47028641282015|-0.1261|-1|1|-0.12608|9.11|-0.1197|33|-0.11969526420256|33|45.5|0.02383|0.07053|0.035238025914908|0.026753618559522|121.15775182111|110.68900008975|82.368890696597|0.682|0.455|0.24825|22|12|0.001568495049505|0.079659128712871|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2024-10-06 19:44:30|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|-22.538485264522|91|1.5250711012897|0.351|-1|1|0.35101|20.56|0.10268|144|0.10268015349609|144|38.19|-0.1749|-0.02203|-0.03699897648384|0.068656465107149|-1.1164136260012|129.55473639971|148.12679608375|0.438|0.313|0.37615|32|10|0.003613574695122|0.10392368902439|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2024-10-06 19:44:31|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|15.0175797125|12|1.2464666765156|0.088|1|2|0.00507|17.83|-0.21841|18|-0.16082071824374|13|32.06|-0.08486|-0.03456|-0.044964420165019|-0.019056623130409|33.34887171465|69.269629625493|113.92971474961|0.571|0.371|0.16866|35|11|0.0010234951456311|0.058257555163283|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2024-10-06 19:44:33|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|22.969044833932|44|1.3336078624134|0.2306|1|1|0.23059|26.47|0.15242|77|0.15241760107143|77|39.59|0.0264|0.06139|-0.032128319952441|-0.020422348705205|76.980657508404|89.900888243248|124.21398393585|0.412|0.235|0.1508|17|7|0.0011523184357542|0.052317555865922|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2024-10-06 19:44:34|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|35.757415077905|5|2.2864226306563||0|0|-0.04317|40.12|0.07317|54|-0.2567014793174|9|27.11|-0.07732|-0.02364|-0.062859793537026|-0.073987222310866|19.379375264174|31.614671753773|132.36555473043|0.568|0.378|0.19419|37|14|0.0012975868917577|0.061959702085402|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2024-10-06 19:44:35|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|146.75522965905|47|11.304816741924|0.431|1|1|0.43098|163.49|-0.11293|24|-0.11293209560555|24|35.2|-0.04177|0.00908|-0.0076429578112452|0.046455056394422|33.674689717852|111.31404558172|1118.2627002251|0.612|0.347|0.16627|49|22|0.0020979898362507|0.050482924901186|190.83999633789|2024-07-28|-0.14007|2008-10-26|0.32238|2008-07-20
2024-10-06 19:44:36|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-10.327948969459|22|0.68726549031784||0|0|-0.05368|8.44|-0.32746|10|-0.32745589156138|10|44.25|0.11704|0.1713|0.22536760023997|0.34616449674519|383.81327793855|344.07086360503|62.058818703292|0.6|0.35|0.23684|20|11|0.0012076379690949|0.074138962472406|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2024-10-06 19:44:37|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|9.7900813821891|6|0.86334375978277||0|0|-0.06032|11.84|-0.10531|18|-0.10531054117457|18|29.32|-0.09829|0.02883|-0.0065029216108283|0.067324756595993|10.160933525386|132.50997659949|66.591674326992|0.568|0.378|0.26943|37|16|0.0030310275229358|0.08765819266055|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2024-10-06 19:44:39|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|23.025904906454|12|1.8718151750099|-0.0272|1|2|-0.04873|26.16|-0.23098|5|-0.10257214442031|27|38.33|-0.00704|0.04846|0.03286319716501|0.11743030837096|75.655989433764|402.37647520533|249.59450415714|0.6|0.382|0.19248|55|27|0.0018535535630014|0.067420929683813|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2024-10-06 19:44:40|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|142.9650075307|10|7.6049970828652||0|0|0.03728|166.39|-0.19763|4|0.12266227368776|56|37.24|-0.00957|0.02614|-0.022219818055395|0.056840729484984|51.761110716276|153.65599669782|1315.3360032194|0.76|0.4|0.21014|25|18|0.0037364787234043|0.069067829787234|170.4700012207|2024-09-22|-0.20117|2017-03-05|0.24795|2006-10-22
2024-10-06 19:44:41|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|137.35080958705|43|10.719858617126|0.1456|1|2|0.04884|157.85|-0.29129|8|-0.020011748484914|19|34.09|0.05447|0.17795|0.14925132202682|0.32932064652956|144.47418747295|927.83177922837|1868.0474516749|0.697|0.455|0.21172|33|15|0.0041624592973436|0.073918114824336|176.13000488281|2024-08-04|-0.33779|2020-03-22|0.44444|2003-04-27
2024-10-06 19:44:42|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|20.327986992437|64|0.93660394041574|0.4763|1|1|0.47625|23|0.32201|78|0.3220088479657|78|58.26|0.08773|0.14765|0.13285161505885|0.13938421940642|200.1040184813|177.48506080773|118.98603254412|0.37|0.296|0.16388|27|8|0.0010374266503667|0.055161454767726|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2024-10-06 19:44:43|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|35.062660267759|8|2.3091131677863|0.0331|1|1|0.03309|41.84|-0.46618|9|-0.4661750483134|9|32.43|-0.15841|-0.01562|-0.31397402677077|-0.31397402677077|44.74639386|44.74639386|47.271493777833|0.286|0.286|0.22795|7|2|-0.00045525641025641|0.092439401709402|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2024-10-06 19:44:45|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|16.069291980917|49|1.1484264990497|0.1029|1|1|0.10287|17.69|0.00311|38|0.017921005719562|10|33.8|-0.05888|0.01635|-0.12211607677117|-0.10333042824465|37.655482418415|62.321689187147|61.659115387809|0.467|0.267|0.22999|15|5|0.00059464864864865|0.072636414414414|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2024-10-06 19:44:46|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|8.5035694906238|22|0.6382477575113|0.2024|1|2|0.15119|9.67|-0.09948|52|-0.076339752738573|17|42.09|-0.01794|0.02895|-0.065492882604098|-0.113541468756|58.102852376051|53.379535384001|25.447368621826|0.636|0.455|0.25751|11|4|-0.00090933884297521|0.084726797520661|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2024-10-06 19:44:46|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|-78.658042711699|10|4.1843477231542|0.0799|-1|1|0.07994|65.37|0.04152|33|0.041524183775075|33|47.72|0.04903|0.19139|-0.089738843552536|0.01213138510608|11.490783159704|92.844224507619|4636.17051731|0.5|0.281|0.31322|32|11|0.00538703125|0.08988015625|86.360000610352|2024-08-04|-0.35159|2000-02-06|2.41126|1996-05-26
2024-10-06 19:44:47|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|-51.707534657093|17|3.4975115015018|0.1834|-1|1|0.18341|41.85|0.12489|28|0.12489022070233|28|30.33|-0.04846|0.02079|0.010148897994737|0.039522032737676|50.389762455815|131.25521972672|1868.3034953547|0.605|0.382|0.20927|76|29|0.0025477854373115|0.069099125376993|69.959999084473|2024-03-24|-0.42238|2018-12-23|0.32747|2010-01-10
2024-10-06 19:44:49|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|33.802786714621|44|1.9330761124402|0.1679|1|1|0.16795|36.44|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|147.23231768367|0.267|0.2|0.21229|15|4|0.0022691428571429|0.065109738095238|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2024-10-06 19:44:50|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|3.5674814930586|44|0.45672996711954|0.2175|1|2|0.1299|4.61|-0.6255|8|-0.2393939312934|15|44|0.00191|0.05184|-0.20381177391464|-0.069705124125345|29.755468152308|83.66557878|19.743040934478|0.571|0.286|0.32888|7|3|-0.0020016524216524|0.088561994301994|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2024-10-06 19:44:51|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|66.443350543316|23|4.5460129322694|0.3057|1|2|0.21671|73.1|0.12662|26|0.1266214368173|26|32.36|-0.0217|0.05826|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|5991.8030131026|0.604|0.321|0.24069|53|22|0.0039669314910766|0.076182348877375|80.180000305176|2024-07-28|-0.29017|2012-07-29|0.47024|2007-10-28
2024-10-06 19:44:52|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|48.723148592272|12|3.8229908596517|0.125|1|2|0.02304|59.5|-0.30726|23|-0.10770154163957|9|45.3|0.02463|0.11749|-0.029815297009619|-0.087885561687746|34.685340573466|30.563351847854|81.062668614553|0.485|0.273|0.24626|33|13|0.00171203187251|0.076528200531208|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2024-10-06 19:44:53|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|51.395355798686|11|2.7791633360054|-0.044|1|1|-0.04403|58.19|-0.01743|34|-0.017431079553364|34|30.75|-0.00702|0.04293|0.066226678907509|0.1031132305971|463.89504773198|1081.8353745141|4040.971966281|0.52|0.427|0.10824|75|18|0.0022148316062176|0.043563190846287|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2024-10-06 19:44:54|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|63.519059004412|44|3.9060238457253|0.4659|1|2|0.32769|71.39|-0.29373|6|-0.2937293291872|6|33.01|0.00016|0.06711|0.036291595770708|0.10501975495437|33.031340172336|135.77236544028|2196.6153658353|0.609|0.362|0.22002|69|32|0.0028157690650582|0.065855609651012|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2024-10-06 19:44:56|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|17.381746867457|11|0.77127816878456|0.0412|1|2|-0.03588|18.81|-0.12739|13|-0.12739205908964|13|33.21|-0.05349|-0.0095|0.0068590835583043|-0.00081582563691839|89.50775748781|86.449293529161|113.79309549055|0.579|0.421|0.16675|19|8|0.001376848673947|0.05969903276131|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2024-10-06 19:44:57|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|8.0565514545808|97|0.62608852151974|1.1759|1|1|1.17595|9.77|-0.23617|7|-0.23617209476704|7|34.2|-0.04622|0.0406|-0.081543241209945|-0.06720553931038|11.191482511556|27.596694513631|22.234867462706|0.543|0.4|0.30151|35|13|0.0016382985305491|0.10185850734725|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2024-10-06 19:44:58|WEEKLY|02468|15357|/equities/argo-group-intern|R2000VALUE|29.483612493013|41|0.16879575936844|0.0529|1|2|0.02042|29.99|-0.0771|61|-0.077095443950153|61|41.6|0.02591|0.09248|0.062580444172995|0.093556423932169|133.24801008329|195.18945263331|33.385282377619|0.6|0.422|0.19193|45|21|0.00080003138075314|0.064497029288703|249.88999938965|1993-09-05|-0.66081|2006-02-19|0.34986|1990-10-21
2024-10-06 19:44:59|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-5.871723770923|74|0.45111890395271|0.3996|-1|1|0.39963|4.92|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|21.09777075763|0.646|0.396|0.17357|48|26|0.00054536842105263|0.062734736842105|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2024-10-06 19:45:00|WEEKLY|02470|20780|/equities/istar-financial-inc|R2000VALUE|-54.510736821937|62|8.9885789152145||0|0|0.53811|47.6875|0.45442|60|0.45442088930126|60|42|0.09293|0.50817|0.30195790342573|0.42217488718438|2045.9961928208|2310.7124393153|40.495498586042|0.55|0.375|0.2875|40|14|0.0065208098793797|0.08726666283745|135.01571655273|2021-11-07|-0.95489|1993-12-12|5.18916|2018-01-21
2024-10-06 19:45:02|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|12.022780245893|13|0.52410908575702|0.0068|1|1|0.00682|13.29|-0.16814|16|-0.2001794592262|29|54.67|-0.01552|0.02885|0.026229880577156|0.069262504142019|97.048635502276|115.69314798342|85.741935237762|0.667|0.333|0.15103|9|5|0.00012390873015873|0.045902321428571|29.694999694824|2020-04-12|-0.11492|2020-05-17|0.16073|2020-04-12
2024-10-06 19:45:03|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|16.659259846441|11|2.0219131937848|0.0314|1|1|0.03142|23.31|-0.14397|14|-0.14396965431918|14|38.37|0.01432|0.13281|0.03549846508437|0.11930879195965|105.51215097403|400.76774017624|1447.8260409211|0.561|0.39|0.19867|41|12|0.003477864813645|0.063352867972205|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2024-10-06 19:45:04|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|67.188158438562|49|4.1322802153037|0.947|1|2|0.76987|81.29|-0.28189|26|0.078891984908455|27|30.7|-0.07528|-0.00702|-0.011637572015461|0.039841282633646|30.656361415478|136.58706609413|1525.1407519534|0.526|0.368|0.24198|57|19|0.0031391434927697|0.077747113459399|81.379997253418|2024-09-29|-0.30063|2019-08-04|0.51401|2008-11-02
2024-10-06 19:45:05|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|15.741669799329|29|0.86746458084142|0.0034|1|2|-0.0391|16.22|-0.30448|79|-0.22671298419474|29|32.39|-0.06378|-0.00721|-0.053885428839845|0.026548405965289|30.402323475022|106.42834371166|356.48348644871|0.696|0.391|0.18974|23|9|0.0028745278137128|0.063330194049159|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2024-10-06 19:45:06|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|13.792023288566|202|1.0219577897363|1.3309|1|1|1.33087|15.8|-0.01937|113|-0.019374098258018|113|39.8|-0.05867|0.06209|-0.023921009942483|-0.051321930350135|92.673322428411|89.89729399|211.73925559933|0.6|0.4|0.24608|5|3|0.003350375|0.076178975|17.60000038147|2024-08-04|-0.39394|2020-03-22|0.18074|2020-02-02
2024-10-06 19:45:08|WEEKLY|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|43.750855883099|6|4.4113815757509|0.2088|1|2|0.14396|56.1|-0.27265|4|-0.27264954122966|4|34.07|0.00535|0.09674|-0.045230881130545|-0.031918837413315|40.316013215595|50.456444516045|3.6966262109|0.467|0.333|0.37488|15|5|0.00068936046511628|0.14975810077519|7023.33984375|2014-06-22|-0.49416|2016-12-25|0.70585|2017-01-08
2024-10-06 19:45:08|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|26.401150808085|43|1.9615097879939|0.0241|1|2|-0.05778|29.84|0.15972|52|-0.089613593295421|18|37.68|-0.00824|0.03361|-0.020075015927763|0.022130250767981|57.113504375673|86.691021211747|180.30212403737|0.579|0.316|0.17178|19|10|0.001562889182058|0.059014406332454|51.240001678467|2021-03-21|-0.13248|2020-05-17|0.18287|2020-04-12
2024-10-06 19:45:09|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|41.900567105925|43|3.2503628187252|0.1889|1|2|0.13992|49.94|0.06309|39|-0.03706760710159|31|50.87|0.05313|0.10168|0.044749625308533|0.12289765754252|123.09509740102|253.43930496864|399.51998901367|0.696|0.391|0.1919|23|13|0.002250495049505|0.068529348184818|58.150001525879|2018-07-29|-0.26509|2008-10-12|0.26621|2008-11-02
2024-10-06 19:45:10|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-10.302908895959|83|0.87735805382823||0|0|0.33285|9.26|-0.23188|17|-0.23187601832575|17|32.45|-0.03543|0.10352|-0.0012656500502548|0.050068439074932|14.034902006291|38.778754651459|46.886077108262|0.632|0.447|0.32307|38|17|0.0031987908745247|0.10915906463878|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2024-10-06 19:45:11|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|10.599628906035|12|0.81161035816596|0.0508|1|2|-0.01103|12.55|-0.27666|5|-0.088073401077459|46|39.32|0.10991|0.16551|0.10702083669145|0.18872969048114|280.74955216817|486.22127958991|1960.9375736327|0.703|0.459|0.22968|37|22|0.0036113233287858|0.073330163710778|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2024-10-06 19:45:13|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-7.1650854362743|83|0.46781712774681||0|0|0.33975|5.83|-0.02293|90|-0.022927709469431|90|48.8|0.01296|0.08857|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|1.6230511485467|0.15|0.1|0.17976|20|3|-0.0015119943289225|0.079424120982987|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2024-10-06 19:45:14|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|-108.02545568188|10|5.7818184589004||0|0|0.06442|88.73|0.17828|42|0.17828300229811|42|34.79|-0.05544|0.04437|0.044996793650959|0.11116584092741|93.149777679696|323.32750583885|1244.460055158|0.619|0.429|0.26374|42|19|0.0034405102040816|0.078957469387755|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2024-10-06 19:45:15|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-13.495613961134|93|1.8109308012582|0.8346|-1|1|0.83463|9.36|-0.45049|20|-0.45048545170756|20|59.5|0.1629|0.16719|-0.45048545170756|-0.45048545170756|54.951|54.951|2.0330147221465|0.5|0.5|0.51149|2|2|-0.01267018957346|0.16637611374408|875|2021-01-31|-0.23902|2023-08-13|0.31481|2023-11-05
2024-10-06 19:45:16|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|11.303379505426|43|0.72157548206145|0.0727|1|2|0.04421|12.99|0.02508|40|-0.1098932507879|16|40.95|0.00678|0.05411|0.10455670716648|0.18131483790413|283.43938600336|347.15370533471|768.63901368635|0.432|0.27|0.1616|37|13|0.0020805908798972|0.058102491971741|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2024-10-06 19:45:17|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|-50.987054932648|17|3.4290864566314||0|0|-0.12179|45.41|-0.21672|20|-0.21671827973689|20|38.18|0.43088|0.74065|0.074877575916699|0.150682243137|56.837192660713|130.74397630999|486.18842725425|0.676|0.471|0.31853|34|16|0.0055142770167428|0.10523145357686|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2024-10-06 19:45:19|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|126.99095238469|12|13.50968141946|0.1182|1|1|0.11822|165.72|-0.33405|13|0.12260324973387|22|29.13|-0.04163|0.03692|-0.030331917246834|0.059855067008046|4.9043300131948|152.42512614654|2408.720907909|0.691|0.473|0.28212|55|23|0.0045278115313081|0.089831140731556|173.86000061035|2024-08-04|-0.46762|2008-11-23|0.88551|2008-11-30
2024-10-06 19:45:20|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|7.3925678483086|11|0.47375673245508||0|0|-0.06585|8.37|0.2332|66|-0.0085421197660737|54|43.36|0.01565|0.05727|-0.02935034990214|-0.06339201102999|79.512422560606|76.369528987849|30.097087545109|0.545|0.364|0.18422|11|3|-0.0014840246406571|0.06012022587269|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2024-10-06 19:45:21|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-10.379765038391|44|0.87702282184573||0|0|0.21843|8.48|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|963.63631683933|0.48|0.28|0.33739|50|19|0.0044930621118012|0.11113746583851|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2024-10-06 19:45:22|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|40.07804254451|13|4.1365868933242|0.3147|1|2|0.25017|53.97|-0.04406|34|-0.04405969426028|34|44.3|0.05554|0.15185|0.084819676118473|0.087931885274875|136.01616006533|133.06576862966|337.31250762939|0.435|0.304|0.32468|23|7|0.0038617167798254|0.097256556741028|54.968898773193|2024-09-22|-0.46871|2020-03-22|0.47021|2020-04-12
2024-10-06 19:45:23|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|5.2051012061361|12|0.4051492358715|-0.0952|1|1|-0.09516|5.61|-0.16782|20|-0.1678201093112|20|52.76|0.06311|0.12566|0.15731568458571|0.22020748901883|423.47482510642|283.81020285863|146.85864480506|0.52|0.28|0.14687|25|11|0.00077803759398496|0.044723015037594|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2024-10-06 19:45:25|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-14.459220788107|82|1.4659131360033||0|0|0.72923|11.08|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|3357.5756010383|0.536|0.357|0.29722|56|22|0.003955185015989|0.094825038830516|51.380001068115|2023-02-05|-0.36741|2000-04-16|0.44201|2024-07-14
2024-10-06 19:45:26|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|4.2694098298994|43|0.31020459268398|-0.1272|1|1|-0.12724|4.87|-0.19678|15|-0.19677595148768|15|31.53|-0.06384|0.01263|-0.05952343161342|-0.079925574161703|66.885600551119|69.463304221399|26.424307134664|0.4|0.267|0.16363|15|3|-0.0014076893203883|0.061916077669903|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2024-10-06 19:45:26|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|15.499473531443|8|0.7609080435639|0.06|1|1|0.06|17.49|-0.06819|53|-0.068193772721621|53|44.69|0.01743|0.07307|0.027497620449698|0.02658611065953|123.67414398966|108.17393300535|101.39130302097|0.6|0.4|0.18129|35|16|0.00085654996817314|0.054256034373011|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2024-10-06 19:45:27|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-1.0579823156665|83|0.18134410846466|0.8633|-1|1|0.86331|0.57|0.00185|35|0.42698197641188|80|42.25|0.10937|0.38354|0.72687614551218|0.90813325564389|405.65735544366|404.90827513466|2.2352940895978|0.417|0.333|0.37689|12|4|-0.00029758913412563|0.14618534804754|197.35000610352|2015-05-31|-0.57187|2023-12-24|1.0416|2014-12-14
2024-10-06 19:45:28|WEEKLY|02495|103911|/equities/veritiv-cor|R2000VALUE|163.62721803749|52|2.1192608576219|0.2238|1|1|0.22383|169.99|7.11274|80|7.1127447629335|80|29.47|0.19236|0.47953|0.92426638993363|1.1269833566192|358.28322445212|506.07834404786|475.36357234895|0.467|0.4|0.32267|15|5|0.0071925557809331|0.10766385395538|170.02000427246|2023-12-03|-0.26509|2017-08-06|0.68966|2021-03-07
2024-10-06 19:45:30|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|-37.044189295413|15|1.6275524469661|-0.0999|-1|1|-0.09994|35.88|-0.01152|34|-0.01151518388228|34|37|-0.00714|0.0493|0.041756911712755|0.10698477272389|130.16241076364|336.30923523062|398.66667853462|0.63|0.413|0.16975|46|20|0.0018672202797203|0.059295168997669|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2024-10-06 19:45:31|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|-75.148468576688|10|11.037039625253||0|0|0.34|41.23|12.65132|117|12.651320640467|117|32.32|0.32238|0.53241|0.72890858651565|1.3118531890559|705.67435624027|1736.9120897727|4581.1111816065|0.607|0.357|0.26951|28|9|0.0070513238512035|0.10251552516411|122.90000152588|2024-03-10|-0.39806|2018-10-07|0.33496|2023-05-28
2024-10-06 19:45:32|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|6.7942943080715|13|0.39794047254305|0.0974|1|2|0.0678|7.56|-0.07599|35|0.22980069206936|50|38.72|0.03897|0.10054|0.027730535840267|0.13174204072584|75.298564074675|212.71904845251|44.158876005745|0.487|0.282|0.20075|39|16|0.0013398751642576|0.070025427069645|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2024-10-06 19:45:33|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|34.505953806289|12|2.8564173746456|0.1592|1|2|0.09384|41.73|-0.27082|5|-0.12944335364233|26|51.38|0.00077|0.08005|0.10015479847281|0.21982657390859|125.9180092015|395.55405971681|1409.7972636636|0.568|0.378|0.21864|37|16|0.00272660041841|0.068065031380753|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2024-10-06 19:45:34|WEEKLY|02500|8215|/equities/big-lots-inc|R2000VALUE|-1.1442222057131|30|0.34627406740674|0.9722|-1|1|0.97222|0.105|1.1202|70|1.1201951238544|70|31.58|0.03494|0.1285|0.080680957636276|0.16606807730875|224.50284342108|909.98898227947|3.8602939565184|0.641|0.422|0.27668|64|32|0.0013927024390244|0.098359712195122|73.230003356934|2021-06-13|-0.81884|2024-09-15|0.54106|2023-12-03
2024-10-06 19:45:36|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|38.907570687537|13|3.0821361010511|0.0392|1|1|0.03917|43.24|-0.08605|8|-0.086053072414078|8|45.41|-0.05289|-0.00082|-0.012461822040993|0.039412704512065|45.046375422983|106.12521279404|695.17689930878|0.568|0.324|0.18253|37|17|0.0019440661938534|0.059575555555556|50.834999084473|2024-07-28|-0.18371|2009-03-08|0.29716|1997-06-29
2024-10-06 19:45:37|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|20.410837042997|42|1.366717173516|0.0406|1|2|0.01798|23.21|0.87036|129|0.87035863254989|129|43.45|0.07587|0.14344|0.36115045870781|0.42535680939856|226.03612183272|183.3607426|59.912230456546|0.273|0.182|0.22912|11|2|0.00047183044315992|0.074506396917148|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2024-10-06 19:45:38|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-20.232075465267|92|1.9743535099905||0|0|0.09903|16.65|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|94.602268509382|0.375|0.375|0.46206|8|3|0.0053059064327485|0.14668426900585|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2024-10-06 19:45:39|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|1.1913459716933|12|0.15531051589468|0.078|1|2|0|1.49|-0.45471|52|-0.45471346933681|52|48.32|0.09243|0.28172|0.27234361579511|0.48407004593914|119.53651677281|434.1554006816|38.40206096879|0.613|0.387|0.45332|31|16|0.0046254009277667|0.1519534128562|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2024-10-06 19:45:40|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|95.635253478936|8|12.392642303194|0.0821|1|2|0.03151|133.58|-0.29005|6|-0.29005076275218|6|41.65|-0.02648|0.05092|0.029101921522486|0.14914827714805|-16.747014029675|308.11583800471|4281.4104721391|0.673|0.388|0.27707|49|23|0.004551923828125|0.12784768066406|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2024-10-06 19:45:42|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|-23.052634794487|9|1.3492115600155||0|0|-0.00943|19.27|0.03525|56|0.035249435992681|56|34.01|0.03047|0.08041|0.073013598612337|0.21626471057704|234.38953596895|1389.2196677566|419.82570407757|0.529|0.279|0.18036|68|23|0.0017248427401982|0.06137820336062|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2024-10-06 19:45:43|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|34.899811074111|88|2.7295014570725||0|0|0.38691|41.33|0.1494|58|0.14940167288495|58|34.37|0.04998|0.13209|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|6666.1292763208|0.569|0.385|0.22234|65|25|0.0035087419215855|0.070147397673417|46.740001678467|2021-05-16|-0.34783|2008-11-23|0.70588|2009-06-07
2024-10-06 19:45:44|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|125.96073759316|113|11.479279027228|3.2866|1|1|3.2866|159.89|-0.23599|18|-0.23599275749231|18|26.61|-0.03798|0.02784|0.039798538097034|0.068116621460753|145.80971023971|342.54292471648|2087.3368482333|0.602|0.41|0.20375|83|37|0.0027785825075399|0.068969892287807|166.50999450684|2024-09-29|-0.44265|2020-03-22|0.33921|2022-02-13
2024-10-06 19:45:45|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-9.4545369643804|6|1.2315123246391||0|0|0.2313|5.55|-0.32743|24|-0.32743362635315|24|44.73|0.1169|0.27205|0.23158401815286|0.28187641624911|-112.6645240142|202.76833341775|0.7838983320247|0.567|0.367|0.49299|30|11|0.0054808017817372|0.17535063103192|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2024-10-06 19:45:46|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|77.952857689509|70|6.5589077840898|0.8369|1|2|0.7876|98.3|-0.21648|11|-0.21648369345623|11|37.46|0.00903|0.10339|0.1549586812745|0.39383123318585|321.68345427175|2228.7487154192|4130.2520304647|0.649|0.351|0.24203|37|20|0.0046886116838488|0.083976446735395|102.31999969482|2024-09-22|-0.41502|2000-04-16|0.82456|1999-11-28
2024-10-06 19:45:48|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|12.269170015501|6|1.4485444324559||0|0|-0.11684|14.89|-0.29512|14|-0.29512015364722|14|33.36|-0.06289|0.10466|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|1102.9629689153|0.545|0.394|0.31033|33|10|0.0064191139240506|0.10320320072333|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2024-10-06 19:45:49|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|27.326921325962|8|2.4619637959728|-0.0339|1|2|-0.07323|32.02|-0.32936|9|-0.16188327703036|15|33.74|-0.10864|0.00452|-0.057628867642288|0.023480961109969|22.570992156687|102.41660051|536.34843522726|0.737|0.368|0.32463|19|12|0.005149737654321|0.10178799382716|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2024-10-06 19:45:50|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-15.043625402144|8|3.3465751170092||0|0|0.16752|4.87|-0.05299|12|-0.052994130331524|12|42|0.07843|0.2468|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|7.4923075162447|0.667|0.444|0.36868|18|3|0.0023784796854522|0.11146153342071|91.23999786377|2022-01-09|-0.65487|2024-08-18|0.84192|2024-04-28
2024-10-06 19:45:51|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
2024-10-06 19:45:52|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|45.6032197992|35|4.5264429971547|0.6877|1|2|0.59413|59.7|0.30528|50|0.30528198962587|50|31.07|-0.00081|0.04855|0.053918180933519|0.11891864820457|146.45337606043|252.21328038195|840.84509246242|0.621|0.414|0.19585|29|11|0.0037042352941176|0.075627540106952|60.264999389648|2024-09-22|-0.42548|2020-03-15|0.2217|2016-11-13
2024-10-06 19:45:54|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.3246422727455|104|0.36647490345686|0.4121|-1|2|0.38604|2.99|3.09559|40|3.0955883184364|40|30.88|0.03531|0.15181|0.12488008532886|0.15565479013963|78.476986947256|75.023807972236|24.833887201081|0.577|0.423|0.37311|26|10|0.0023471964679912|0.12895264900662|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2024-10-06 19:45:55|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|46.569195091499|12|3.0284767358791|-0.1206|1|1|-0.12059|48.13|-0.03166|27|-0.031657511778196|27|36.63|-0.05357|-0.00863|-0.017051696438564|0.025178206341245|18.672405611017|96.321802503159|2065.6653495319|0.619|0.413|0.17462|63|30|0.0019833721431652|0.053343811987926|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2024-10-06 19:45:56|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|-27.995716634707|127|1.3816485884186||0|0|0.12186|24.5|-0.21566|47|-0.21565592138513|47|39.05|0.26614|0.35961|0.64520074634064|0.98232145208224|373.49465000175|591.65802714093|261.75214635315|0.5|0.35|0.25698|20|7|0.003323230429989|0.088830804851158|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2024-10-06 19:45:56|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|0.91897525667662|7|0.24367492636206|1.0581|1|1|1.05807|1.68|0.88305|181|4.5405000636392|15|141.2|1.24502|1.47646|1.4087226682309|2.1700371890152|1177.6823727462|443.0017585|0.0016776512358178|0.8|0.4|0.64318|5|3|-0.0042499859550562|0.2055779494382|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2024-10-06 19:45:57|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|65.973588748059|25|2.9991332193517|0.1439|1|2|0.0789|70.01|0.29765|116|0.2148673743879|56|44.61|-0.06211|-0.01419|-0.043486521245399|-0.073276120646189|42.026735594332|39.999930448643|96.565520187904|0.516|0.355|0.17168|31|13|0.0010597085998579|0.051984413646055|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2024-10-06 19:45:59|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|-22.284244259717|9|1.4679275438749|-0.0172|-1|1|-0.01718|18.35|0.23224|40|0.23224047079721|40|28.32|-0.03273|0.07472|0.018776012901195|0.10250002683396|34.756714388782|172.09052332634|86.884468050693|0.591|0.409|0.27339|44|22|0.0029570015948963|0.10481169059011|25.5|2000-10-01|-0.34672|2002-09-29|0.47588|2001-04-15
2024-10-06 19:46:00|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
2024-10-06 19:46:01|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
2024-10-06 19:46:02|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|-41.827223793746|19|3.4049168634656|0.2879|-1|1|0.28793|32.99|-0.13158|16|-0.13158382087811|16|21.36|-0.11063|-0.04281|-0.1068673956706|-7.6929088466879E-5|8.5760570575458|64.489832879531|122.09474877706|0.536|0.321|0.31078|28|12|0.0036641071428571|0.11149803571429|62.88399887085|2024-04-07|-0.52187|2020-03-22|0.33854|2020-04-12
2024-10-06 19:46:03|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|-435.09212059121|10|32.304959949661|-0.0122|-1|1|-0.0122|366.78|0.04442|33|0.044417222414138|33|34|0.12728|0.22298|0.19191552522877|0.3378128809269|1012.415771572|8085.5904310916|71917.648164293|0.647|0.426|0.23337|68|31|0.0049386471348557|0.081533881947436|476.48001098633|2024-04-07|-0.51804|2008-10-26|0.59581|2008-11-02
2024-10-06 19:46:05|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|99.868930888703|28|4.5182877155312||0|0|0.19356|112.97|-0.05967|26|-0.018773045810508|46|34.16|-0.03392|0.03474|-0.00047839041342121|0.033253909922674|54.460014416483|102.16587532423|521.80140051371|0.677|0.355|0.20853|31|14|0.0030965745856354|0.068582863720074|116.12999725342|2024-09-22|-0.51103|2009-03-01|0.47789|2009-03-15
2024-10-06 19:46:06|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|10.654970310474|45|0.48480803009574||0|0|-0.01132|11.35|-0.18107|8|-0.10700969577574|12|46.55|-0.0238|0.03444|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|65.606941514514|0.455|0.273|0.15989|11|3|0.0021020503597122|0.06248904676259|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2024-10-06 19:46:06|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|9.2589071981444|67|0.61482785963015|0.4393|1|1|0.43925|10.78|0.31736|40|0.31735755863816|40|56.44|0.07699|0.10483|0.18086500387821|0.076706902232501|205.33871767232|128.53753844903|81.977186659235|0.556|0.444|0.20006|9|5|0.00065839721254355|0.058099146341463|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2024-10-06 19:46:07|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|-40.855529422886|110|1.7603916194179|0.1678|-1|1|0.16782|39.52|-0.06296|26|-0.062961706341434|26|33.52|-0.0675|-0.03436|-0.055103552237876|-0.0020352116341534|7.0282387731049|78.358478180225|416.00000481857|0.621|0.333|0.13962|66|38|0.0010782507539854|0.045199625161568|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2024-10-06 19:46:08|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-18.258228210486|138|1.6785761210245||0|0|0.4987|13.5|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|49.090909090909|0.5|0.389|0.38991|18|7|0.0030181301652893|0.12186232438017|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2024-10-06 19:46:10|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|21.523596086031|27|2.4020681555329|0.0532|1|1|0.05317|26.54|0.63025|58|0.63024684663037|58|33.26|-0.02263|0.07424|0.078888674832187|0.18399972815778|108.1800181023|932.03731690133|1805.4422040127|0.623|0.377|0.29941|69|30|0.0042724041361482|0.10176909090909|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2024-10-06 19:46:11|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|14.339112079655|12|1.013329455993|0.0941|1|2|0.00427|16.47|-0.25863|20|-0.076606372839124|12|32.84|-0.05063|-0.00105|0.0025648736579525|0.042889567777433|49.200214521346|185.99089673803|269.11764087149|0.667|0.412|0.17683|51|23|0.0016114412811388|0.061339015421115|19.010000228882|2024-07-28|-0.2021|1998-01-11|0.26519|2007-08-12
2024-10-06 19:46:12|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|24.265168822651|9|2.2532772498512|0.1494|1|1|0.14943|32|-0.22353|17|-0.2235348186353|17|37.45|0.0227|0.16975|0.19314972589797|0.19314972589797|140.6516015216|140.6516015216|166.66666004393|0.455|0.455|0.26934|11|3|0.0035094761904762|0.094394952380952|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2024-10-06 19:46:13|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|14.216725354565|11|1.3012325271449||0|0|-0.05005|17.65|-0.29028|7|-0.11827312852131|25|34|-0.08731|-0.02591|-0.10265041291963|-0.074849234576393|8.8294401152749|31.454646741229|253.59194715219|0.465|0.302|0.17843|43|12|0.0014689266304348|0.059805319293478|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2024-10-06 19:46:14|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|31.108283482438|27|2.188905251541|0.5817|1|2|0.52418|38.76|-0.25456|55|-0.39936138254638|2|40.93|0.01843|0.11133|-0.0069349387215599|0.1241871958283|3.7200411034529|199.86374830404|606.57275635986|0.593|0.333|0.34221|27|11|0.0043292661361627|0.099844385499558|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2024-10-06 19:46:16|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|22.994942583157|64|1.6641272732687|0.1466|1|1|0.14664|25.1|0.04201|25|-0.12383968894748|12|51.62|-0.003|0.03478|0.036101421590895|0.14930989286063|103.54398526325|274.74174309611|163.73124922627|0.759|0.379|0.19363|29|20|0.0011958012820513|0.057365865384615|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2024-10-06 19:46:17|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|154.68343077208|34|10.202613241103||0|0|0.11065|181.17|-0.20428|15|-0.15059747085733|7|30.51|-0.04032|0.04787|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|5473.4139365818|0.52|0.347|0.17371|75|20|0.0027619000430849|0.058975420077553|191.17999267578|2024-07-21|-0.26773|2008-10-12|0.3538|1984-05-06
2024-10-06 19:46:18|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
2024-10-06 19:46:19|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|43.782285715586|40|3.4197591416604|0.0721|1|1|0.07213|49.94|-0.0506|17|-0.050599987745502|17|27.96|-0.03418|0.06943|-0.04590458838726|0.0022580397882385|3.7269389708448|29.728807241554|356.71427590506|0.527|0.382|0.28776|55|19|0.0034111604311985|0.091836049461002|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2024-10-06 19:46:20|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|22.662213671534|43|1.6561546250871|0.1287|1|2|0.05956|26.33|0.02816|40|-0.12209979576105|30|34.97|-0.04583|0.00664|-0.011368593739472|0.082921652515376|49.752645069038|196.68072009231|206.50980332318|0.571|0.343|0.15666|35|14|0.0015101895734597|0.058217654028436|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2024-10-06 19:46:22|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|-25.220218093568|17|2.0312929125466||0|0|0.15829|20.26|-0.31904|18|-0.31903945100209|18|33.75|-0.03056|0.03524|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|129.62252130864|0.571|0.286|0.31826|28|11|0.0031321852237253|0.10576671175858|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2024-10-06 19:46:23|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|69.815947824368|67|5.8950217181372|0.8983|1|1|0.8983|82.5|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|3423.2363926063|0.569|0.4|0.25013|65|26|0.0033968892718656|0.081902274881517|88.669998168945|2024-07-21|-0.40341|1987-10-25|0.46707|2008-11-30
2024-10-06 19:46:24|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|-38.460317503264|18|2.7193999227252||0|0|0.04339|34.83|-0.05722|25|-0.057224214023685|25|32.09|-3.0E-5|0.07175|0.027522812450044|0.054449018682524|92.128408510264|133.3613460811|223.84319339185|0.609|0.391|0.29|46|22|0.0027391694574682|0.093243362357669|57.060001373291|2021-03-14|-0.27206|2004-03-28|0.43382|2003-05-04
2024-10-06 19:46:25|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|28.05655594437|12|2.0697796386723|0.0452|1|1|0.04516|32.4|-0.1805|6|-0.20872994626436|45|37.89|-0.03841|0.00979|-0.07763578728518|0.015630487771712|9.2157211970827|86.36655740722|1031.8471478799|0.639|0.306|0.18698|36|19|0.0024928581818182|0.061232029090909|45.218257904053|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2024-10-06 19:46:26|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|-9.1877580159502|18|0.74091936726029||0|0|0.04079|6.82|-0.17426|16|-0.29708520994413|9|32.58|-0.10146|-0.02166|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|25.862722618934|0.25|0.167|0.33192|12|2|-0.00052698529411765|0.10482921568627|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2024-10-06 19:46:28|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|-16.41297722345|25|1.2218256012778|0.0179|-1|1|0.01794|12.59|0.25709|22|0.25708555280848|22|34.14|-0.05492|0.05488|-0.014303323812145|0.0026992127510834|28.657157083548|53.759567644801|115.71691195|0.667|0.452|0.25555|42|18|0.002888840877915|0.085428395061728|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2024-10-06 19:46:29|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|19.430650938003|12|1.8865742452133|0.1247|1|1|0.12466|25.08|-0.06558|15|-0.065584561165519|15|44.46|0.01304|0.07268|-0.038803843657471|-0.00019368756081684|35.424918950314|93.144349095599|574.96561186395|0.514|0.257|0.1978|35|15|0.0022550989151244|0.06103602425016|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2024-10-06 19:46:30|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|66.995868229866|43|4.1126774072647|0.581|1|2|0.52543|84.57|-0.16716|33|-0.15274567909874|33|40.2|0.16065|0.23484|0.14309757197737|0.32949815067899|94.298796208929|351.62094628293|4751.1236547265|0.686|0.4|0.23372|35|19|0.0043570531400966|0.079081587301587|84.669998168945|2024-10-06|-0.26755|2008-10-05|0.40851|2003-11-09
2024-10-06 19:46:31|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|28.556648932229|12|1.2501778584429|0.0586|1|2|0.02235|31.11|0.02873|50|0.061409594498463|51|31.62|-0.01044|0.05242|0.079332669917023|0.11503520516504|828.63391305321|981.18206814888|1517.561040682|0.603|0.397|0.16252|73|28|0.0022007546356188|0.054445972401897|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2024-10-06 19:46:32|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|24.189909805694|5|2.5726742425994||0|0|-0.06433|30.11|-0.22871|25|0.29717681234722|40|44.12|0.10434|0.23898|0.28750952891597|0.4275930642833|1663.4077835161|4332.6932359293|689.01605031734|0.585|0.415|0.34978|41|14|0.0051510479867623|0.12040532266961|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2024-10-06 19:46:34|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|39.037972908952|64|2.496843336376|0.46|1|2|0.27964|43.06|-0.31703|18|0.28672144709259|48|36.98|0.06049|0.14691|0.077272430599222|0.18479937957536|190.28345787156|968.68464278089|3744.3480231316|0.627|0.392|0.23248|51|24|0.0042263878912263|0.072556931759877|47.569999694824|2024-07-28|-0.44048|2008-11-23|1.75229|2009-03-15
2024-10-06 19:46:35|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|21.687014131075|12|2.1973957454186||0|0|0.17923|28.16|-0.11537|24|-0.089323707402176|8|47.13|0.03636|0.09482|0.060300457277352|0.14256007568532|146.09727408867|403.3187377126|809.19539347903|0.71|0.484|0.22893|31|18|0.0025582201086956|0.066771623641304|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2024-10-06 19:46:36|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|37.251843708942|44|2.5661443718304|0.1403|1|1|0.14028|41.13|0.10938|51|-0.078783165029244|6|39|-0.05299|0.01075|0.013702381420898|-0.0022443422730502|101.79627209843|91.759606355288|209.31298659838|0.467|0.4|0.15867|15|2|0.0018424840764331|0.054645|50|2022-11-13|-0.12799|2020-03-15|0.15627|2020-06-07
2024-10-06 19:46:37|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|36.251903914927|13|3.0293919855157|-0.006|1|1|-0.00601|41.32|-0.22445|20|-0.022503796569706|41|41.54|-0.03774|0.0203|0.0017286586045877|0.10087305793003|52.700575966168|281.91037436373|914.15928914129|0.692|0.385|0.20833|39|19|0.0026291176470588|0.064214215686274|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2024-10-06 19:46:38|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|33.843586615214|21|1.3132563531171|0.05|1|2|0.03107|35.84|0.01669|27|0.016690037705141|27|42.46|0.01397|0.06136|0.066809922033339|0.097617681043019|180.64950728463|177.3151886594|358.40000152588|0.538|0.308|0.17818|39|18|0.0016276491646778|0.055709850835322|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2024-10-06 19:46:40|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|-72.836742878382|10|4.7082893921114||0|0|-0.08789|65.48|-0.12732|13|-0.12732388321321|13|34|0.01415|0.10765|0.10436033855743|0.19256624893501|595.52806350827|2039.2035429849|2234.8123503425|0.632|0.412|0.23693|68|28|0.0032814648858251|0.078183864713485|76.339996337891|2024-07-21|-0.53125|2001-09-23|0.42222|2003-06-08
2024-10-06 19:46:41|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|-76.917315564921|9|5.0097195685203||0|0|-0.17215|69.18|0.64847|61|0.64846964153755|61|41.3|0.05051|0.12208|0.10270298783434|0.17469831126594|527.97675510756|907.93390907003|856.18813067321|0.571|0.357|0.26523|56|25|0.0030885695820767|0.092177910383455|77.98999786377|2024-05-12|-0.40487|1981-09-06|0.5567|1982-12-12
2024-10-06 19:46:42|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-3.002141248434|39|0.29571374629907||0|0|0.44595|2.05|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|10.599792844583|0.5|0.35|0.27095|20|9|0.0009118125|0.067020325|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2024-10-06 19:46:43|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-42.067290701008|5|3.0304079777015||0|0|-0.13476|39.66|-0.10453|24|-0.10453492554352|24|38|0.0383|0.14562|-0.19820213399619|-0.0011651387118893|1.0062609842426|54.954218591458|130.8910919011|0.5|0.333|0.45111|24|10|0.0051655021834061|0.14258827510917|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2024-10-06 19:46:44|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|-36.949757629439|23|2.5703399780357||0|0|0.04355|30.97|-0.22499|8|-0.22498798434239|8|39.48|0.0606|0.215|0.097349798909309|0.26193266355488|20.844841024734|207.00768222106|992.62821952972|0.54|0.34|0.28107|50|21|0.0035500150300601|0.089828842685371|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2024-10-06 19:46:46|WEEKLY|02561|16073|/equities/first-defiance|R2000VALUE|19.889084134104|12|1.6145783484231|0.0072|1|2|-0.0507|23.03|-0.2296|21|0.00048241580059649|30|39.41|-0.05064|0.07236|-0.0070709555796206|0.008370986185771|49.348608812363|83.200749461365|167.49091408469|0.561|0.293|0.18412|41|15|0.0016753718500307|0.063880897357099|35.895000457764|2021-03-14|-0.52276|1995-10-08|0.46882|2009-04-26
2024-10-06 19:46:47|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|-41.471380578748|10|3.3732056340248||0|0|0.0692|32.82|0.14073|33|0.14073110629553|33|38.7|0.08966|0.19532|0.069638372508983|0.1995336063608|113.99478674205|523.77813634638|298.36363358931|0.575|0.325|0.35543|40|18|0.0044556647398844|0.11892647398844|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2024-10-06 19:46:48|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|-8.0065536454046|1|0.56440543646444||1|0|0|6.2|0.64785|77|0.64785020340414|77|44.73|0.1106|0.21955|0.14415687145126|0.11586381876564|236.46504472425|115.4471003956|24.17153957689|0.636|0.455|0.34388|22|10|0.0020842682926829|0.10037845528455|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2024-10-06 19:46:48|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|47.675488304171|12|4.5815533245452|0.1101|1|2|0.03787|60.02|-0.18369|7|-0.18369465641982|7|45.7|-0.03506|0.02288|0.016967824475193|0.082945016266416|86.582712750259|202.00791891101|1067.9715601416|0.558|0.326|0.17898|43|17|0.0021219382591093|0.05667721659919|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2024-10-06 19:46:49|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|67.964239073016|43|5.8458713296669|0.6224|1|2|0.54902|83.74|-0.17038|8|0.21074696669084|62|43.27|0.19001|0.23511|0.18882942877709|0.36892980172447|281.57343124866|404.13707696491|294.1341759165|0.727|0.455|0.29236|11|8|0.0051161196911197|0.099601872586873|88.422096252441|2024-08-04|-0.38712|2020-03-22|0.45646|2020-03-29
2024-10-06 19:46:51|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|11.779051536713|2|1.0411495386251|0.0662|1|2|0.03498|15.09|-0.20241|7|-0.034411039129056|17|40.12|0.00083|0.05846|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|762.1212124861|0.488|0.302|0.16858|43|13|0.0020359965237543|0.054778748551564|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.18871|2000-03-05
2024-10-06 19:46:52|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|105.66806166207|43|5.9919398540783|0.1213|1|2|0.06049|114.66|-0.0295|41|-0.029496457329058|41|52.66|0.02668|0.08712|0.16169995390384|0.334512497322|368.76188837265|977.07874004014|1218.491025732|0.6|0.343|0.18177|35|15|0.0024883819628647|0.065807549071618|125.54000091553|2024-07-28|-0.21894|1987-10-18|0.29082|2000-07-09
2024-10-06 19:46:53|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|42.043948525732|11|2.2803499319337||0|0|-0.03319|48.94|-0.03404|78|-0.03403931212452|78|57.35|-0.02357|0.0731|0.26970301648116|0.26970301648116|266.29264955029|266.29264955029|575.76468972599|0.353|0.353|0.19094|17|2|0.0026909949238579|0.067036416243655|65.400001525879|2017-01-15|-0.24276|2017-02-05|0.23123|2006-03-05
2024-10-06 19:46:54|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|87.709163126153|42|6.4169495704408|0.0508|1|1|0.05077|103.06|-0.13848|19|-0.13847961470826|19|37.26|-0.02877|0.04458|0.039225978329222|0.1315089579524|133.86811134082|473.46377993994|1221.0900791764|0.558|0.372|0.16104|43|19|0.0024729945222155|0.055632574558734|118.06999969482|2022-08-21|-0.5|2012-05-27|0.43898|2008-09-21
2024-10-06 19:46:55|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|-217.1693318609|9|11.146442834656||0|0|-0.06264|185.76|0.03622|36|0.036218142980916|36|34.55|0.13888|0.23441|0.36132913025968|0.57478045818494|2271.8166194451|3788.1988591803|10614.856828962|0.477|0.318|0.24687|44|13|0.0068247251308901|0.086017002617801|217.59989929199|2024-07-28|-0.84216|2008-09-28|1.87063|2008-10-05
2024-10-06 19:46:57|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|75.715450016001|11|8.1441039107188||0|0|-0.0845|92.09|-0.24863|6|0.35989188514619|71|38.71|0.01771|0.10039|0.12623528829411|0.22569804294929|705.87150437074|2107.2632207445|1509.6720947152|0.608|0.392|0.29743|51|24|0.0037893195564516|0.094699541330645|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2024-10-06 19:46:58|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|74.110167022771|11|4.0654129064738||0|0|-0.05863|81.73|-0.15514|6|-0.03616311327811|32|49.17|0.01923|0.06174|-0.03004501698293|0.039736990358076|53.008483344157|126.32190905191|633.56593623098|0.652|0.348|0.15231|23|14|0.0021491673970202|0.053039964943032|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2024-10-06 19:46:59|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|25.519898470447|10|1.3540265121418|0.1578|1|2|0.06197|28.96|-0.16531|22|-0.16531363391787|22|42.33|0.01805|0.10401|0.097688685092568|0.15953454901247|220.98721962737|444.1742891377|170.35293579102|0.636|0.455|0.22087|33|13|0.0018465718349929|0.069938541963016|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2024-10-06 19:47:00|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|8.3064660965091|11|0.61806016151053||0|0|-0.06|9.87|-0.2063|19|-0.20630240272843|19|33.49|-0.05602|-0.01501|-0.02044368528002|0.061148228839832|18.599314104897|81.74698617476|131.77570343351|0.61|0.317|0.17119|41|22|0.00094033984092552|0.058483550253073|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2024-10-06 19:47:01|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|-55.191381983962|35|2.5338117714623||0|0|-0.0102|52.5|0.02687|14|0.026872171388067|14|35.73|0.02486|0.08317|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1209.6773768244|0.594|0.375|0.1633|64|25|0.0018235846617837|0.053332610943559|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2024-10-06 19:47:03|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|2.9788715947633|42|0.3548358685079|0.1167|1|1|0.11667|4.02|0.67346|66|0.67345800211308|66|40.67|0.06003|0.17871|0.37827787807676|0.37827787807676|181.2524526|181.2524526|26.44736862744|0.222|0.222|0.33081|9|2|0.00072783783783784|0.10209727272727|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2024-10-06 19:47:04|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
2024-10-06 19:47:05|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|34.667240982274|44|2.9469946120626|0.2967|1|1|0.29673|39.68|-0.02007|23|-0.020070842637247|23|49.91|0.01068|0.06248|0.019058150559987|0.040962678327515|89.117388511265|122.92129149652|784.18973821923|0.576|0.424|0.19673|33|15|0.0020140591715976|0.059298810650888|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2024-10-06 19:47:06|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
2024-10-06 19:47:07|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|18.552686992486|100|1.5523656191696||0|0|1.48123|21.81|-0.09465|21|-0.12906729930509|14|46.71|0.13686|0.22589|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|46.712358336772|0.529|0.412|0.31539|17|7|0.0015121388577828|0.097108309070548|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2024-10-06 19:47:09|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-0.84242557551703|3|0.25997519245989||0|0|0.16833|0.0499|-0.96619|18|-0.96618817427721|18|35.19|0.01586|0.15562|-0.0175598945032|-0.060923969142432|3.6875557157506|2.8777185224585|0.11183325918153|0.5|0.357|0.30601|42|11|0.0013208310810811|0.093547344594595|97.139999389648|2013-12-29|-0.95|2024-09-22|2.42222|2023-07-30
2024-10-06 19:47:09|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|49.085531231042|43|4.4314491757617|0.0509|1|1|0.05091|57.39|-0.18715|38|-0.18714969266337|38|30.24|-0.08129|0.0372|0.04312762809502|0.10685130434178|90.356495136673|266.11489508735|961.30655622362|0.556|0.356|0.28118|45|17|0.0049366500356379|0.098902473271561|64.680000305176|2024-04-28|-0.49258|2008-11-23|1.01176|2008-11-02
2024-10-06 19:47:10|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|14.380403232883|32|1.6533065651389|-0.0282|1|2|-0.0875|16.06|0.15466|50|-0.20443257034286|7|31.43|-0.00871|0.07162|0.02071039544396|0.042110729512181|74.222988705322|106.2703002275|129.09967851822|0.553|0.362|0.1992|47|20|0.0015347347480106|0.069624655172414|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2024-10-06 19:47:11|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
2024-10-06 19:47:12|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-8.1726997399193|25|0.8792106787051|0.0089|-1|1|0.00888|6.7|-0.18102|18|-0.18101853184736|18|49.3|0.02441|0.11845|0.028007406094461|0.097567102131078|29.650188792837|117.50106179401|70.526313781738|0.5|0.3|0.30846|10|4|0.0012054738878143|0.078253733075435|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2024-10-06 19:47:14|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|-28.357963609837|57|1.9801543713086|0.4385|-1|1|0.43852|21.92|0.39641|42|0.39641230537179|42|54.21|0.06576|0.13477|0.13340287266489|0.2357128127385|387.36128060456|649.43965976165|594.03793323531|0.643|0.429|0.18712|28|14|0.0019405336721728|0.063045088945362|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.26028|2020-04-12
2024-10-06 19:47:15|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
2024-10-06 19:47:16|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|59.337133851222|43|5.8859550268877|0.6951|1|2|0.62529|83.93|-0.10087|17|-0.10087437841342|17|31.18|-0.04743|0.04538|0.035698535036123|0.11040207040665|77.270039982744|387.73179326591|6879.5080604043|0.521|0.329|0.24099|73|29|0.0036396505608283|0.083491337359793|86.220001220703|2024-10-06|-0.48276|1997-12-21|0.39524|2020-03-29
2024-10-06 19:47:17|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|11.147291797204|61|1.0300944548408|0.454|1|1|0.45404|12.97|-0.125|45|-0.12500005259233|45|37.97|-0.05431|0.02204|-0.084111208097025|-0.038926125171606|6.4263769946939|47.970871905858|37.868613918332|0.629|0.429|0.2264|35|16|0.00087036717062635|0.0758169762419|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2024-10-06 19:47:18|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|5.7483740337965|11|0.76349805475923|-0.1659|1|2|-0.20261|6.1|0.6735|133|0.91043846141222|59|42.08|-0.06566|0.0585|0.11241386159745|0.074847101665533|186.41515549443|101.0903356071|43.018334085691|0.52|0.32|0.25094|25|11|0.00094860640301318|0.08704620527307|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2024-10-06 19:47:20|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-3.6152202763107|33|0.57743858614972||0|0|0.40553|2.58|-0.25889|11|-0.25889240148686|11|29.97|-0.02558|0.05515|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|163.29112997653|0.532|0.306|0.19822|62|23|0.0022254761904762|0.073692037037037|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.70588|2009-03-15
2024-10-06 19:47:21|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|-27.475454650327|13|1.8311365133538|-0.0412|-1|1|-0.04121|24.51|1.74537|124|1.7453735919331|124|37.38|0.13207|0.22847|0.2447021899528|0.38961635852158|527.95184220403|1055.5303201159|54.454568191255|0.594|0.406|0.31994|32|13|0.0030182367549669|0.10630361754967|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2024-10-06 19:47:22|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|5.8408939467514|7|0.38303535426178||0|0|0.03628|7.14|0.17287|118|0.038653297786571|102|47.07|-0.00789|0.05194|0.064981959396466|0.10188025439904|154.44272544884|133.52213005907|72.857140076751|0.6|0.267|0.20741|15|7|0.0011163061797753|0.068253707865169|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2024-10-06 19:47:23|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|15.881659176579|43|1.8599983222822|0.608|1|2|0.46667|18.04|0.01914|64|-0.32216216422416|12|28.53|0.01884|0.13326|0.075875547098626|0.20184691585127|49.055550197552|236.54769623612|120.26667277018|0.8|0.467|0.45008|15|10|0.0053124468085106|0.13775540425532|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2024-10-06 19:47:24|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|-15.218311119155|17|1.0801781375204||0|0|-0.08613|12.61|-0.2194|17|-0.21940366343689|17|35.13|0.10503|0.20786|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|168.1333287557|0.625|0.446|0.27921|56|26|0.0028383005547151|0.089073772062531|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2024-10-06 19:47:26|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
2024-10-06 19:47:27|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|42.529619992867|34|1.8754398071831|0.1524|1|2|0.08041|48.64|-0.20246|39|-0.04987617927549|29|42.33|0.01129|0.06204|0.054136585272285|0.10195871655948|145.89076996957|194.31595975009|245.65657203969|0.714|0.476|0.19791|21|9|0.0018483839479393|0.061414338394794|49.299999237061|2024-09-08|-0.20694|2008-10-12|0.23031|2009-05-10
2024-10-06 19:47:27|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
2024-10-06 19:47:28|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|11.783132660917|63|1.0838101540411|-0.038|1|1|-0.03801|13.92|0.3792|102|0.37920245834721|102|40.44|0.00909|0.08188|0.120036150792|0.15435792567742|242.94018649274|252.072819635|97.821507548034|0.37|0.296|0.2041|27|7|0.0014200086655113|0.070116967071057|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2024-10-06 19:47:29|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|33.608522935729|44|2.3481848678923|0.2495|1|2|0.21867|38.51|-0.17556|6|-0.17555937327532|6|61.56|0.02862|0.08751|0.047383569556035|0.10130598143733|118.43917548941|158.03338185285|486.23734786065|0.52|0.32|0.17889|25|11|0.0017519216182048|0.055225821744627|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2024-10-06 19:47:31|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|27.525626767908|4|2.0566309397486|-0.0512|1|1|-0.05116|31.53|-0.10918|10|-0.10918060160084|10|31.75|0.02099|0.10545|0.045894458247578|0.12241884838362|31.433813509763|461.34300168172|1553.2020261586|0.562|0.384|0.23011|73|30|0.0028537871607066|0.073079763033175|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2024-10-06 19:47:32|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-19.521096653358|52|0.94055124152667|0.1335|-1|1|0.13354|16.74|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|978.94733319763|0.543|0.348|0.22248|46|19|0.0027938955613577|0.072711613577024|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2024-10-06 19:47:33|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
2024-10-06 19:47:34|WEEKLY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|13.693967159227|42|1.3053441658169|1.5207|1|2|0.35237|18|0.04131|33|0.041307779534443|33|36.05|0.00834|0.18282|0.12296513862366|0.22255270117911|92.237666635557|222.66561203931|133.33333333333|0.561|0.39|0.3475|41|16|0.0045344239631336|0.11423346938775|60.900001525879|2016-12-25|-0.56|1995-07-02|1.73868|2023-12-10
2024-10-06 19:47:35|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
2024-10-06 19:47:37|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|-81.220109562598|1|4.3283702865317||0|0|0|63.67|-0.10585|8|-0.10584924437602|8|46|0.01772|0.08739|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|499.3725346584|0.548|0.381|0.20873|42|16|0.0018829451345756|0.06846882505176|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2024-10-06 19:47:38|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-10.418716957984|33|0.93873899871034||0|0|0.33422|7.49|-0.26606|10|-0.2660568650984|10|34.64|0.11079|0.26163|-0.049088059547836|0.032617314784413|1.5755056938497|64.953592395582|1741.8603829141|0.489|0.378|0.31256|45|14|0.0046036266499057|0.099041156505342|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2024-10-06 19:47:39|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|8.471209656189|11|0.52278484645751||0|0|-0.04162|9.44|-0.06511|12|-0.065109755182675|12|49|0.1189|0.20746|0.042383596807694|0.097409041482302|113.82244607991|129.74028117758|1.920650982784|0.444|0.333|0.2261|9|3|0.18252705099778|0.073432815964523|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2024-10-06 19:47:40|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|8.1285238203226|34|0.95715872655912||0|0|0.26623|11.7|-0.09436|23|-0.094360734366217|23|38.87|-0.05785|0.05067|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|181.39535124418|0.609|0.435|0.30726|23|9|0.0029229234088457|0.093595091693635|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2024-10-06 19:47:41|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|25.675970746215|12|2.3710630137259|0.0036|1|1|0.00355|31.08|-0.19161|21|-0.14436685460748|10|51.65|-0.02467|0.03313|-0.047394099165653|0.055339605614566|18.559098772781|127.51675047838|469.48641179744|0.595|0.324|0.19538|37|16|0.0016999167533819|0.070060957336108|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2024-10-06 19:47:43|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
2024-10-06 19:47:44|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|-26.571871431366|5|1.8937552242121|-0.26|-1|1|-0.26002|26.41|-0.19632|33|-0.19631905115841|33|48.38|0.29886|0.38126|0.35447490414795|0.74686004480629|123.50410485345|381.72055614277|101.94587692055|0.75|0.5|0.45174|8|5|0.005912378516624|0.14313570332481|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2024-10-06 19:47:45|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-37.169092528731|55|2.7730501820307||0|0|0.19645|27.16|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|193.17211263748|0.558|0.365|0.21372|52|21|0.0015976941176471|0.066559070588235|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2024-10-06 19:47:46|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
2024-10-06 19:47:47|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|-18.204670623215|9|0.85967396919136||0|0|-0.01495|15.61|-0.07461|35|-0.074608944776063|35|52|0.02505|0.07252|0.015170779838211|0.015170779838211|102.25096805|102.25096805|86.722220314874|0.5|0.5|0.16346|4|1|-0.00014537037037037|0.054727546296296|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2024-10-06 19:47:49|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|-31.147906861553|25|3.520324087351||0|0|0.08083|23.88|-0.10042|18|-0.1004155021746|18|31.61|-0.16536|0.05884|-0.076553258591515|-0.030424438377211|-25.304816205571|34.985980899089|47.054185538456|0.556|0.333|0.5383|18|6|0.0081746037099494|0.17327534569983|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2024-10-06 19:47:49|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|80.635506618235|1|8.9308299076981||-1|0|0|104.57|-0.25655|34|1.6476689861507|101|51.14|0.35153|0.55251|0.54213574014778|0.83192149502303|352.29217408734|269.04828239|484.91757874113|0.571|0.286|0.37517|7|2|0.0087790782122905|0.1336361452514|114.29989624023|2023-12-03|-0.33333|2020-03-29|0.51822|2021-05-09
2024-10-06 19:47:50|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.9965238770921|25|0.53016585428226|-0.0939|1|1|-0.09393|4.63|0.6867|142|-0.007853383012275|33|37.6|0.00155|0.37611|0.6781517272696|1.0130362826358|3733.1432275841|1480.893102828|47.731960881262|0.56|0.32|0.37379|25|12|0.0086677178423236|0.11890032157676|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2024-10-06 19:47:51|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
2024-10-06 19:47:52|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|-16.449476525785|10|1.2340930359369|-0.0128|-1|1|-0.01284|13.41|0.07564|29|0.075641043353911|29|37.29|0.08463|0.18073|0.16681188291532|0.23257710680047|1291.2866542954|1432.2706055907|1327.7227697063|0.595|0.429|0.25632|42|19|0.0035257841269841|0.082137987301587|34.319999694824|2017-04-30|-0.26981|2016-08-21|0.45413|2003-05-04
2024-10-06 19:47:54|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|10.400090499974|50|0.75642402896847|0.1109|1|2|0.07304|11.9|-0.31003|85|-0.31002637576328|85|49.53|-0.03165|0.06633|-0.059507707626078|-0.15752939075022|43.16257837359|39.162261804496|8.3543944219079|0.421|0.263|0.26475|19|6|-0.00060130303030303|0.091240737373738|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2024-10-06 19:47:55|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|19.129840537237|41|3.0332241045454|0.4056|1|1|0.40555|23.29|-0.00921|76|-0.17121050354905|38|49.06|0.05794|0.14834|0.065876573675976|0.11897314165354|134.60063191463|176.59377769573|66.070924583056|0.529|0.412|0.22155|17|7|0.0010683409610984|0.07343266590389|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2024-10-06 19:47:56|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|63.46831429559|12|3.5058360259232|-0.0658|1|1|-0.06584|66.4|0.68172|162|0.68172215424338|162|32.54|-0.01865|0.03076|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1437.2295058584|0.676|0.408|0.129|71|29|0.0016694700560103|0.044175924170616|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2024-10-06 19:47:57|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|8.0483472186347|42|0.42770417193103|-0.0372|1|1|-0.03723|9.05|0.68243|107|-0.30352940278895|25|44.47|0.06747|0.10277|0.078364616085174|-0.07113699827209|134.65686696915|65.507553621922|5.4227009484639|0.412|0.294|0.14681|17|6|-0.0013033249686324|0.061905357590966|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2024-10-06 19:47:58|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|91.341685598836|63|4.4694381337212|1.1599|1|1|1.15992|106.7|0.10527|52|0.10527445171305|52|31.43|-0.20614|-0.08512|-0.024896090518404|-0.024896090518404|93.38757811|93.38757811|344.08254163399|0.286|0.286|0.18809|7|1|0.0054513120567376|0.062750496453901|107|2024-10-06|-0.21325|2020-03-15|0.25273|2020-03-29
2024-10-06 19:47:59|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
2024-10-06 19:48:00|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|-12.135476535608|10|1.1188553967225||0|0|-0.44832|12.05|-0.1938|14|-0.19379845534327|14|35.69|-0.06925|0.07442|0.056708688445773|0.059801944023599|38.919492023867|51.438216730934|20.083333651225|0.611|0.426|0.39996|54|26|0.003927520661157|0.13640071797521|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2024-10-06 19:48:02|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|39.905409615087|58|3.7452731352221||0|0|0.42801|47.41|-0.23273|23|-0.15347517297623|12|31.33|-0.09534|-0.03308|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|2756.3952941163|0.531|0.286|0.25666|49|21|0.0038355527638191|0.083408706030151|53.284999847412|2024-08-04|-0.32317|2000-12-24|0.30217|2007-10-28
2024-10-06 19:48:03|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-9.0566958740451|142|0.53457496414905|0.4797|-1|1|0.47972|7.31|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|37.87564886916|0.583|0.333|0.14865|12|6|-4.2680921052632E-5|0.057708930921053|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2024-10-06 19:48:03|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|-28.784593821243|3|2.485698143865|-0.013|-1|1|-0.01304|22.53|-0.35667|15|-0.3566697836269|15|33.67|-0.03257|0.05987|-0.050419814922482|0.012569411848813|18.374708024943|71.738098420555|181.10933638754|0.6|0.367|0.34121|30|13|0.0033954446640316|0.1108004743083|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2024-10-06 19:48:05|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|23.199232346858|58|3.4214789437283|-0.16|1|1|-0.15996|28.2|0.37064|63|0.84277397957261|82|39.72|0.04093|0.15025|0.13242996079673|0.23130795641505|793.0685108742|2679.7615141923|1040.5904194091|0.632|0.404|0.29897|57|24|0.0037382205945713|0.10172467040069|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2024-10-06 19:48:06|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|22.8925303079|44|1.8358665731077|0.3455|1|1|0.34549|27.3|0.14532|36|-0.10721097154128|53|54.14|0.07389|0.11836|0.20711206166773|0.34236454354189|526.88997681147|466.02866276192|373.46100479831|0.5|0.286|0.19022|28|11|0.0016938871071199|0.055590442591405|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2024-10-06 19:48:07|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|111.97038568722|61|7.2609955206758|0.9324|1|2|0.78264|123.02|-0.06366|88|-0.15100760523463|38|48.97|0.0389|0.18836|0.085918827307826|0.18737576653237|172.40182927569|424.80463240983|728.79148554104|0.538|0.359|0.15142|39|13|0.0025541827411167|0.06070754822335|138.49000549316|2024-08-04|-0.63477|1991-10-20|0.83333|2000-12-17
2024-10-06 19:48:08|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
2024-10-06 19:48:09|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|15.405129168368|11|1.8287050293259|0.2063|1|1|0.20625|19.3|-0.21366|20|-0.21365786717799|20|31.29|-0.02967|0.04453|-0.032789822812968|0.028810501141754|25.663513546196|89.299311560168|111.88405354818|0.629|0.4|0.27092|35|20|0.0020621176470588|0.083536877828054|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.39213|2024-09-15
2024-10-06 19:48:11|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|51.701948366703|47|3.3377367823683|0.1873|1|1|0.18731|58.76|-0.09361|13|-0.09360610301859|13|44.45|0.03897|0.08712|0.1267412727276|0.2372461811005|440.76995548974|800.35537349491|5440.7403691316|0.532|0.319|0.18564|47|20|0.0027937330210773|0.060238266978923|65.625|2024-07-28|-0.22688|2001-07-08|0.31552|2001-07-01
2024-10-06 19:48:12|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|2.9380009087827|71|0.36816633036048|1.6735|1|2|1.30769|3.9|-0.14438|7|-0.14438390825019|7|35.26|-0.04779|0.01939|0.0028113164847565|-0.013446899257469|64.055398073815|70.702601240149|24.528303075066|0.486|0.257|0.24073|35|12|0.0012710889570552|0.078432760736196|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2024-10-06 19:48:13|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|27.911407487824|12|1.9185151027722|-0.1088|1|1|-0.10885|29.31|-0.02073|11|-0.020726849386926|11|46.34|-0.01089|0.04728|0.11803526469723|0.15072189030419|433.30806234327|441.66981411655|418.11695447858|0.514|0.4|0.21003|35|14|0.0020085119412125|0.065222553582364|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2024-10-06 19:48:14|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|63.25266465336|63|4.518624143217|0.5706|1|2|0.43116|75.05|0.03022|37|-0.026100317553034|24|57.44|0.09307|0.17666|0.17664649798136|0.35253677730119|277.41160440823|648.37752207702|1607.0664202498|0.667|0.407|0.19364|27|10|0.0026657656540608|0.060399070055797|79.610000610352|2024-08-04|-0.22107|2008-11-23|0.30414|2020-04-12
2024-10-06 19:48:15|WEEKLY|02640|15959|/equities/ebix-inc|R2000VALUE|-0.77882908639049|52|0.25624302892796|0.9994|-1|1|0.99941|0.01|-0.1874|9|-0.18740047652869|9|32.4|-0.06701|0.08483|0.022177851089025|0.12235997850736|16.642056927454|245.71916065696|0.03214400379392|0.517|0.328|0.37022|58|21|0.0026050518134715|0.13486148186528|89.099998474121|2018-08-12|-0.86733|2024-07-14|1.25|2024-01-07
2024-10-06 19:48:17|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
2024-10-06 19:48:18|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|18.462634094277|13|0.81138272510398|-0.009|1|2|-0.06528|19.76|-0.13271|24|-0.13271347567732|24|50.88|0.07011|0.10047|0.042448587528112|-0.057288449626607|129.17745442803|65.126853928187|5.4345434260681|0.647|0.412|0.1046|17|8|-0.0022063740022805|0.048350969213227|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2024-10-06 19:48:19|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
2024-10-06 19:48:20|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|12.903539953991|63|1.0648941145754|0.2535|1|2|0.17619|14.82|-0.23142|11|-0.23141724507785|11|34.06|0.0015|0.08536|0.032219208007322|0.087911367130138|110.61567593252|222.88896635377|212.931028931|0.667|0.455|0.16099|33|14|0.0016417200674536|0.053821846543002|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2024-10-06 19:48:21|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
2024-10-06 19:48:23|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|17.927734093811|12|1.4631359925029|0.0352|1|2|0.00523|21.13|-0.17251|26|-0.17251146292499|26|72.79|0.11076|0.15118|0.099992683916768|0.10088440057632|185.26411122029|144.54522620666|169.85530444942|0.526|0.316|0.17485|19|8|0.001102525107604|0.056401406025825|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2024-10-06 19:48:24|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|11.858633866504|13|0.4569689525558|-0.0393|1|1|-0.03932|12.46|0.17681|85|0.4316847851459|77|47.87|0.05214|0.08047|0.08102784937773|0.081987837139882|190.99171051461|148.42630884187|57.287356497227|0.667|0.4|0.14655|15|9|0.0010987123287671|0.044545178082192|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2024-10-06 19:48:24|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|18.881116661724|6|1.1661396139999|-0.0002|1|2|-0.03622|21.29|0.76926|149|0.76926267229991|149|46.52|0.11975|0.20002|0.080696882521592|0.21635557845181|119.52413092708|446.72563681656|193.54546286843|0.704|0.407|0.29831|27|14|0.0026983980967486|0.091510055511499|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2024-10-06 19:48:25|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|36.724083581099|69|2.8762530718844||0|0|0.72983|43.73|-0.09914|29|-0.099139531010578|29|32.45|-0.05323|0.0548|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|2389.6174052855|0.585|0.358|0.22367|53|21|0.0036423042505593|0.075987360178971|48.580001831055|2024-08-04|-0.5757|1999-10-24|0.44108|2001-01-14
2024-10-06 19:48:26|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|12.795441222794|102|0.72024544174497||0|0|1.26829|13.95|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|104.88721510683|0.385|0.308|0.15968|13|2|0.0010311531841652|0.061427900172117|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2024-10-06 19:48:28|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|11.525834463569|13|1.2830551788103|0.2442|1|2|0.1937|15.16|-0.15665|10|0.27439000339015|20|38|0.01191|0.09027|0.047385900722096|0.14373719222698|137.51632742184|236.24245428714|127.84618064609|0.647|0.412|0.2382|17|7|0.0022851823708207|0.07830150455927|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2024-10-06 19:48:29|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|27.838453371867|12|1.9301545412931|0.1037|1|2|0.07297|31.32|-0.19767|13|-0.19767072222555|13|30.58|-0.04943|0.0437|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|391.4999961853|0.606|0.394|0.19567|33|8|0.0031598039215686|0.061603539215686|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2024-10-06 19:48:30|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-6.5845166712618|23|0.37522551046694||0|0|0.08472|5.51|-0.13381|22|-0.13381292861315|22|40.75|-0.01292|0.03897|-0.14200468862167|-0.12897341679332|63.116019608113|75.86698353|28.256411430163|0.375|0.25|0.20921|8|2|0.0008401724137931|0.087110890804598|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2024-10-06 19:48:31|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|-13.205872189616|11|0.64825448543083||0|0|0.00593|11.73|0.15532|49|0.15531879271324|49|37.46|-0.05032|0.00829|0.053889236222735|0.053958379872566|149.42481594804|131.17896428535|87.211893744088|0.607|0.357|0.20067|28|13|0.0015288762983947|0.070987006610009|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2024-10-06 19:48:32|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|10.661519967868|7|0.61625783454764|-0.0948|1|2|-0.10929|10.84|-0.09428|11|-0.094280953868789|11|39.27|-0.02541|0.00837|0.029270277357529|0.010000566691364|112.402471269|99.419299261795|93.448274104405|0.533|0.4|0.14679|15|6|0.00086900840336134|0.055433243697479|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2024-10-06 19:48:34|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-19.517887560714|68|1.5506791963142||0|0|0.31661|15.26|-0.22059|23|-0.22059336052265|23|31.88|-0.04992|0.03867|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|80.315790678325|0.643|0.429|0.26898|42|16|0.0020834423897582|0.0932006685633|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2024-10-06 19:48:35|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-0.87178675563721|164|0.25476225066214||0|0|0.99987|0.035|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|0.00033185185326469|0.712|0.591|0.32362|66|6|0.055012418162619|0.22357602956705|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2024-10-06 19:48:35|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|29.961015453887|67|3.0343333482974||0|0|0.25096|35.94|0.12411|91|0.12411196303713|91|41.85|-0.08266|0.01215|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|61.435895088391|0.385|0.385|0.31571|13|5|0.0013837540983607|0.097771672131147|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2024-10-06 19:48:36|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-9.2656870084589|5|0.83544437122476||0|0|-0.15143|8.44|-0.22377|18|-0.19613823935442|25|32.5|-0.06388|0.03723|-0.10474730704083|-0.0650739276386|62.454648990751|80.458947722648|58.206893657816|0.333|0.25|0.33136|12|2|0.0029989086294416|0.1289002284264|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2024-10-06 19:48:37|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|3.876479463619|23|0.60475687793254|1.0479|1|2|0.79495|5.69|-0.20278|12|-0.20278326342952|12|31.64|-0.02334|0.14364|0.16774990951277|0.24711368054435|157.93234187886|228.51934578946|258.6363606315|0.52|0.4|0.29375|25|6|0.0056894218942189|0.1062944403444|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2024-10-06 19:48:39|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|-58.236290964519|10|3.2750762494677||0|0|-0.03182|53.5|-0.29076|15|1.1793341792099|61|28.71|-0.09231|-0.03738|-0.058916640146488|0.10589050784816|25.947498799704|95.051936700737|383.51255004654|0.643|0.357|0.28767|14|8|0.0053852311435523|0.092532506082725|64.168388366699|2024-06-02|-0.27625|2016-12-04|0.30293|2020-03-29
2024-10-06 19:48:40|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|4.8321328540062|11|0.46737406428236||0|0|-0.05738|5.75|-0.13566|12|-0.13565888177617|12|35.73|-0.00485|0.04729|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|46.370969168478|0.467|0.4|0.22122|15|5|-0.00020067765567765|0.064362600732601|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2024-10-06 19:48:40|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|-139.00892385895|10|9.8612318205338||0|0|-0.0453|112.84|-0.24336|28|-0.24335881170748|28|34.08|-0.04835|0.05631|-0.011797062582701|0.14570947726233|6.5794313355632|503.72072657296|5015.1109483507|0.64|0.38|0.26811|50|22|0.0046309165207239|0.094805913601868|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2024-10-06 19:48:41|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|-14.956843048406|5|0.93501740311332||0|0|-0.0532|12.67|-0.00906|29|-0.0090610055387735|29|44.75|-0.01066|0.06405|-0.096653339501306|-0.044560301903916|44.215661172222|73.99331426964|39.593750238419|0.583|0.417|0.33355|12|6|0.00041203327171904|0.093832643253235|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2024-10-06 19:48:42|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|9.200828374379|13|0.9042262843675|0.1039|1|2|0.06972|11.2|0.01874|21|-0.0027422031364931|10|41.38|-0.03808|0.01847|-0.030099303635402|0.00077882653041944|69.22741733267|94.745634049383|148.54111228023|0.429|0.286|0.1822|21|4|0.0011104086265607|0.054362769580023|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2024-10-06 19:48:44|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
2024-10-06 19:48:45|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
2024-10-06 19:48:46|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|7.7012917797276|32|0.53106707962348||0|0|0.10596|8.35|-0.05877|23|-0.058765932414757|23|49.29|0.07832|0.12212|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|43.393122627112|0.286|0.286|0.16031|7|2|0.0021596542553191|0.073433457446809|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2024-10-06 19:48:46|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|-10.352211511941|18|0.82990385320827||0|0|0|7.75|-0.24671|25|-0.2467133159256|25|51.27|0.15004|0.24832|-0.12712292379551|-0.11044031023408|17.581010659894|31.68280675498|238.46153846154|0.462|0.346|0.29224|26|4|0.0028032|0.096461481481481|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2024-10-06 19:48:47|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|-79.962933163024|5|4.1499460972378||0|0|-0.07724|72.94|0.24457|47|0.24457036724131|47|53.79|0.20567|0.25979|0.20772129657884|0.1025210096641|302.50758155719|140.94754421665|58.119523857694|0.5|0.286|0.30761|14|6|0.0016963672391017|0.1005664332893|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2024-10-06 19:48:49|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|-28.596346514588|25|2.3366536642955|0.0288|-1|1|0.02883|24.59|0.05524|18|0.055236814887713|18|33.34|-0.03957|0.07407|0.015555630913499|0.1252193427275|5.5356603587839|200.67815090168|798.37664810717|0.621|0.362|0.35539|58|29|0.0047568130745659|0.10989457609806|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2024-10-06 19:48:50|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|0.61252435040619|14|0.17062832851406|0.0793|1|2|-0.00926|1.07|-0.3073|8|-0.30729851817431|8|31.33|-0.08777|-0.00019|-0.016465200826837|-0.23502351680256|61.20981128773|32.948002867809|5.9643256443654|0.556|0.444|0.51678|9|4|-0.00097077966101695|0.16784281355932|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2024-10-06 19:48:51|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
2024-10-06 19:48:52|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|-5.5732906248181|30|0.32991726032862|0|-1|1|0|5.25|-0.1728|4|-0.17279766400455|4|28.53|-0.04445|0.02357|-0.012623493348745|0.030467681838091|44.976342579407|97.534214348083|19.516728901303|0.559|0.353|0.26346|34|14|0.001703043043043|0.096932392392392|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2024-10-06 19:48:53|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|-5.3970854893679|29|0.40236181071583|0.3449|-1|1|0.34494|4.14|0.03095|32|0.030946557714438|32|37.46|-0.02589|0.10734|0.12935578082251|0.20114739160075|284.65872879968|737.04428522587|195.28302311176|0.538|0.365|0.36243|52|21|0.0041221204453441|0.12429106275304|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2024-10-06 19:48:55|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|10.58314350539|11|0.72902174395891||0|0|-0.14188|11.31|0.03302|90|-0.1835843135355|56|41.68|0.00658|0.05742|-0.022572170491792|0.025389106570646|22.782398856177|88.246613756237|2692.8573268409|0.638|0.383|0.19987|47|23|0.002634469273743|0.065526653123413|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2024-10-06 19:48:56|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-14.036910166616|18|1.0026341537602||0|0|0.14032|11.15|-0.06052|30|-0.060524999811477|30|26.32|-0.09558|-0.00219|-0.065136038295356|-0.069217631155705|32.796134599325|37.35461635445|54.656861897204|0.591|0.5|0.23086|22|8|0.00096427852348993|0.08131255033557|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2024-10-06 19:48:57|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|40.745097035492|49|2.9985401914191|0.211|1|1|0.21096|48.39|-0.11018|19|-0.11018052524506|19|62.55|0.05139|0.09843|0.082799341712947|0.2341280329367|173.7780536229|490.88504624314|963.94421461167|0.69|0.379|0.1647|29|17|0.0018654887218045|0.059949060150376|53|2018-06-24|-0.1424|1994-10-23|0.19017|1994-10-30
2024-10-06 19:48:58|WEEKLY|02679|16248|/equities/hci|R2000VALUE|90.433550060657|2|6.760483363977|0.0899|1|2|0.07171|115.38|-0.14422|15|0.79561056484745|69|44|0.2623|0.38229|0.14773093334456|0.23496300636862|272.2366159075|285.94604405113|1846.0799560547|0.579|0.368|0.2269|19|9|0.0051870011947431|0.081398876941458|139.80000305176|2021-11-14|-0.29688|2008-10-12|0.33528|2020-08-09
2024-10-06 19:48:58|WEEKLY|02680|39136|/equities/aarons|R2000VALUE|9.275981347175|16|0.28570563780918|0.0694|1|2|0.01816|10.09|-0.31692|11|-0.31691771505938|11|27.91|-0.03383|0.06326|0.016290635154279|0.058877476478532|63.398911277452|202.49120959987|989.21571973195|0.519|0.338|0.20017|77|26|0.0029148059149723|0.065475559149723|78.650001525879|2019-11-03|-0.64609|2020-11-29|0.57667|2020-03-29
2024-10-06 19:49:00|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|-4.9449932755121|13|0.4549977441989|0.2635|-1|1|0.26347|3.69|0.37809|31|0.37808908345255|31|34.5|-0.09554|0.03587|-0.028709243738669|0.026212204001091|1.7653350799673|16.432536576516|51.825844333293|0.625|0.411|0.28956|56|26|0.0028037962962963|0.086634809670782|76.019996643066|2007-02-04|-0.57529|2018-11-18|0.8209|2023-12-10
2024-10-06 19:49:01|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-3.4628327787289|34|0.31025785826958|0.3588|-1|1|0.35881|3.02|-0.10114|13|-0.10114499162623|13|43.38|0.09617|0.11582|0.091452573777906|0.061538793299873|136.67476375161|115.24870043912|16.298147918261|0.625|0.375|0.23146|8|6|-2.1052631578947E-6|0.080482605263158|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2024-10-06 19:49:02|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|21.130313896025|12|1.0101094218491|-0.0678|1|2|-0.08598|21.9|-0.1157|19|-0.1157024738536|19|41.22|0.01144|0.06841|-0.019343802360631|-0.088260327920203|89.916937800295|75.725265746705|119.08646191069|0.444|0.333|0.18058|9|2|0.0015839528795812|0.06962612565445|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2024-10-06 19:49:03|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-0.5370784279071|83|0.083692809818941||0|0|0.95452|0.2756|-0.26084|43|-0.26084477905783|43|29.69|-0.12779|0.02087|-0.029614806210035|0.046706991409293|69.214176298763|104.06581912308|2.1347791601254|0.313|0.25|0.39224|16|4|-0.0011926211849192|0.14633359066427|29.647300720215|2021-04-11|-0.50835|2021-05-02|0.44858|2024-02-25
2024-10-06 19:49:04|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|12.247005606839|12|1.2614483513558|-0.0663|1|1|-0.06627|14.09|-0.16796|21|-0.1002785247083|37|48.13|-0.01121|0.04565|0.07260126051833|0.086647374034212|188.62126475061|176.2108901438|327.67440761857|0.484|0.323|0.22261|31|10|0.0018503526280772|0.065660399201597|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2024-10-06 19:49:06|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
2024-10-06 19:49:07|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-12.596863112236|79|1.0339542499464|0.3528|-1|1|0.35282|9.41|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|490.10416967406|0.5|0.37|0.24691|46|15|0.0035500244498777|0.090240702933985|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2024-10-06 19:49:08|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|10.721905104854|13|0.85480375571601|0.0617|1|1|0.0617|12.39|-0.1957|14|-0.13167255981973|20|38.09|-0.00969|0.03174|-0.048998816328058|-0.012324345138026|73.340905008926|91.186006476347|173.77279304987|0.455|0.364|0.17155|11|5|0.0020453828306265|0.057144547563805|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2024-10-06 19:49:09|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|33.335674699776|63|2.2318981197569|0.2484|1|2|0.22379|37.35|0.25675|76|0.25675207936866|76|24.4|0.00859|0.08339|0.056010088800452|0.13639154406205|229.0612919527|480.34854045959|970.12985452751|0.5|0.3|0.10355|50|15|0.0029807644305772|0.038047574102964|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2024-10-06 19:49:10|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|20.178597170171|62|1.3582643963442|0.4789|1|2|0.35468|21.58|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|863.19999694824|0.681|0.404|0.30214|47|20|0.0046091072714183|0.098539488840893|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2024-10-06 19:49:12|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|71.982946578556|64|5.080197530197|0.3326|1|2|0.2613|79.84|-0.18757|19|-0.18757340839837|19|43.78|0.11524|0.17804|0.28539411341093|0.45481213244923|293.61196101693|630.09703923805|361.59418756234|0.522|0.391|0.25291|23|9|0.0034799626168224|0.076551859813084|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2024-10-06 19:49:12|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|31.901058053398|12|2.7416727496911|0.0497|1|1|0.04967|39.52|0.12456|70|0.12456185037315|70|32.47|-0.06577|-0.01959|-0.051120659534511|-0.015865843222241|19.925050808474|62.959918607535|232.47059092802|0.581|0.419|0.19155|43|19|0.0016045842217484|0.060257576403696|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2024-10-06 19:49:13|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|-44.034058701839|23|2.6855192621038||0|0|0.16784|36.59|-0.26631|9|0.073258778553443|29|28|-0.06139|0.01741|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|215.87019767333|0.588|0.382|0.26757|34|12|0.003461386036961|0.091378809034907|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2024-10-06 19:49:14|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|61.643005249995|11|11.271425805333||0|0|-0.2009|81.3|-0.34509|8|-0.34508793380997|8|36.67|-0.00749|0.08322|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|17.697767031131|0.492|0.302|0.38678|63|24|0.0038860646551724|0.11927201724138|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2024-10-06 19:49:15|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|21.471296631921|8|2.3484841787015|0.0117|1|1|0.01171|29.38|-0.16767|12|-0.16036461395735|15|38.66|0.06653|0.15061|0.19207594478365|0.42202909671622|304.59810926679|1171.9177747175|809.36634254877|0.511|0.277|0.30115|47|21|0.0035818914473684|0.10295655701754|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2024-10-06 19:49:17|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|8.4925985278898|12|0.6037318523318|0.0302|1|2|-0.05263|9.54|-0.23862|18|-0.18291454569974|12|58.74|0.05267|0.11375|-0.078639903462126|-0.13452041707849|20.684088743406|38.39501511413|101.59743996854|0.609|0.261|0.25572|23|11|0.0015754258443466|0.075203494860499|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2024-10-06 19:49:18|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-2.2067106742823|139|0.25087476810515|0.881|-1|1|0.88102|1.73|-0.12373|14|-0.12372856939094|14|28.72|-0.02687|0.02926|0.0024871098245274|0.069604702280119|46.063119335287|351.21124477911|90.104169674062|0.592|0.355|0.17568|76|35|0.0012749418354158|0.065469982766049|32|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2024-10-06 19:49:20|WEEKLY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|14.454393008638|21|0.34766909172506|0.2303|1|1|0.23034|15.49|0.00167|22|0.00166809492456|22|48.62|0.402|0.47049|0.55380817138402|0.86199301518864|707.42740483156|541.46300318629|96.091804991834|0.538|0.308|0.40726|13|8|0.0044584049079755|0.1312561196319|73.430000305176|2014-09-07|-0.61585|2020-03-15|0.625|2020-05-03
2024-10-06 19:49:20|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|-16.44876327177|5|1.1474374545476||0|0|-0.11635|14.68|-0.14103|18|-0.14102566634699|18|36.1|0.01501|0.08041|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|124.93617281001|0.55|0.45|0.23575|20|6|0.0019234022038567|0.081872314049587|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2024-10-06 19:49:21|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-39.127784023279|9|3.9609280459067||0|0|0.19172|26.35|-0.15391|23|-0.15390606003243|23|29.21|0.03648|0.11779|0.077744087615472|0.253581807576|34.531549807604|172.00108532016|234.22222561306|0.643|0.393|0.278|28|14|0.0034930024213075|0.087876707021792|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2024-10-06 19:49:23|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|10.684877632922|11|0.65133659873414|0.1252|1|2|0.0359|11.83|-0.26316|10|-0.26315786365735|10|41.89|-0.01352|0.06573|-0.1277951811165|-0.1277951811165|65.066371426077|65.066371426077|53.456847593013|0.333|0.333|0.17663|9|3|-0.00023193798449612|0.055686434108527|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2024-10-06 19:49:24|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-36.903742473931|10|2.6616446222379|-0.0228|-1|1|-0.02283|30.46|-0.18142|5|-0.18141836689648|5|37.53|0.07312|0.16369|0.13240602244862|0.34104543235715|111.21748224173|704.85152054675|201.05610462997|0.531|0.344|0.33218|32|13|0.0032114214876033|0.10369578512397|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2024-10-06 19:49:25|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|25.174117391272|11|2.7864440307781||0|0|-0.19871|27.3|-0.07544|7|0.29927931123828|53|28.53|-0.0521|0.02722|0.015066183608444|0.045557209178931|37.008239461413|197.02590237515|2459.4593590299|0.543|0.42|0.23744|81|29|0.0031621671693236|0.080032197328738|39.305000305176|2024-03-31|-0.34198|2020-03-22|0.48333|1987-05-10
2024-10-06 19:49:26|WEEKLY|02704|1080117|/equities/corepoint-lodging|R2000VALUE|14.965842186889|67|0.32971924560565|1.3639|1|1|1.36391|15.98|||0.29927931123828|53|130|0.75445|0.75882|0|0|100|100|58.045765142273|0|0|0.37424|1|1|0.00061688775510204|0.10291867346939|27.930000305176|2018-06-10|-0.32985|2020-03-15|0.24288|2021-07-18
2024-10-06 19:49:27|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|-16.61048714121|5|2.4934956755896||0|0|-0.18418|9.58|-0.42007|30|-0.4200716657204|30|21.32|-0.83977|0.91732|0.97955458415475|1.9143006121269|-1.3936697348237|1355.2658303191|3684.6154904224|0.737|0.474|0.64347|19|9|0.058641222493888|0.240204400978|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2024-10-06 19:49:28|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
2024-10-06 19:49:29|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|26.154567325685|50|1.2901307578665|0.1757|1|1|0.17573|28.97|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|380.18372373281|0.645|0.387|0.28455|31|15|0.0040248786217698|0.11038174628034|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2024-10-06 19:49:30|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-8.0538089026522|35|0.49306216795516||0|0|0.22044|6.79|-0.18522|28|-0.18521979606713|28|51.25|0.03571|0.06504|0.049973111358221|-0.0042538473508812|138.47822184644|94.192728229287|38.167507658342|0.667|0.5|0.15412|12|6|0.00046323574730354|0.056630909090909|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2024-10-06 19:49:31|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|13.052464460002|11|1.3631269941466||0|0|-0.07389|15.29|-0.05698|70|-0.11138477265595|79|43.15|0.02687|0.08238|0.088749017127915|0.15918249774749|277.56147617704|459.30123690965|145.61904725574|0.538|0.359|0.2377|39|17|0.0019236857649143|0.082309834613113|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2024-10-06 19:49:32|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|11.962268268555|34|0.85325622341715|0.0778|1|1|0.07776|12.89|-0.08677|17|-0.086770518345705|17|32.53|-0.1153|0.00739|-0.095141748572907|-0.095141748572907|39.950034797146|39.950034797146|61.971157769832|0.421|0.421|0.28758|19|6|0.0016894470046083|0.092371720430108|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2024-10-06 19:49:34|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|136.13617746284|11|7.6087238250501||0|0|-0.02684|156.99|0.07649|131|0.73484608713804|85|50.55|0.23101|0.37734|0.4343505688884|0.69440886242682|3577.8841039395|3627.2113275995|1935.7584727381|0.69|0.414|0.23563|29|12|0.0046242479674797|0.093846571815718|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2024-10-06 19:49:35|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|23.840487144788|63|1.6388009324728|0.1585|1|1|0.15847|25.66|-0.14917|6|-0.14916593468489|6|28.82|-0.02663|0.01601|0.061690417746568|0.125214169724|115.39145724428|123.68743705213|127.98005398415|0.455|0.273|0.17234|11|4|0.0019864907651715|0.065821767810026|29.489999771118|2024-07-28|-0.25504|2020-03-15|0.32763|2020-04-12
2024-10-06 19:49:36|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
2024-10-06 19:49:37|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|-4.4277325849098|18|0.5037586972663||0|0|-0.01325|3.06|-0.07362|26|-0.073619635042589|26|15.72|-0.07547|-0.02339|-0.12447917421176|-0.060676985114955|11.86869423562|55.009660441245|30.599999427795|0.722|0.5|0.20411|18|5|-0.0015517|0.097903966666667|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2024-10-06 19:49:37|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|12.822093130495|37|0.96788401382469||0|0|0.80112|16.03|-0.08516|20|-0.085164882490101|20|41.57|0.09253|0.13316|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|73.029613346122|0.571|0.429|0.29671|7|3|0.001147247706422|0.088741681957187|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2024-10-06 19:49:39|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-18.654590688405|14|1.3631968770617|0.2692|-1|1|0.26915|14.31|-0.09226|53|-0.092257756109087|53|43.67|0.17234|0.22242|-0.11616792723189|-0.08009061539043|33.568727684858|61.269449703378|38.675676809775|0.583|0.333|0.36747|12|8|0.00237947858473|0.11991363128492|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2024-10-06 19:49:40|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-6.8202930393702|20|0.53678791829604||0|0|0.21283|5.4|-0.14783|8|-0.1478260905621|8|33.7|-699.54748|-611.76388|0.14126019431657|0.18601182989435|140.97459366362|135.45008491702|580645.18394447|0.7|0.5|0.42532|10|6|26.67606747191|0.12069353932584|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2024-10-06 19:49:41|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|34.245571280759|27|3.5195454207906|0.3942|1|2|0.34494|44.02|-0.03314|29|-0.15759585644198|9|34.93|-0.01333|0.08904|0.038144417471583|0.42881130208707|46.983377133622|181.29910239605|756.35737387268|0.467|0.2|0.29011|15|5|0.0056182363636364|0.090665181818182|47.389999389648|2024-09-22|-0.22111|2023-02-12|0.51985|2020-03-29
2024-10-06 19:49:42|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|25.525765468941|42|4.5990107957709|0.6384|1|1|0.63838|33.98|0.03084|39|-0.25925925681403|21|51.43|0.3705|0.42704|0.51075535468951|0.82286297331051|456.72931046628|304.51498434397|193.83912271106|0.857|0.429|0.39718|7|6|0.0069220947630923|0.12956728179551|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2024-10-06 19:49:43|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-24.37385666818|17|1.2570178384843|0.0251|-1|1|0.02508|20.6|-0.09918|23|-0.21583059022128|27|38.35|-0.01731|0.04787|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|341.62520173651|0.7|0.4|0.21011|60|32|0.0017806603366422|0.069412878722486|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2024-10-06 19:49:45|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|52.689580777689|42|2.941876067679|0.1433|1|1|0.14332|59.43|-0.17561|20|-0.17560923853306|20|29.1|-0.02205|0.01381|0.0039213146866092|0.039955041993657|78.608828101807|175.62337913544|811.88523103119|0.565|0.319|0.10672|69|24|0.0014653050268424|0.038632323084431|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2024-10-06 19:49:46|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|23.53345774501|44|1.6911141114454|0.4832|1|1|0.48323|28.3|-0.03527|38|0.28689256060494|38|41.4|-0.00739|0.05486|0.018187539623734|0.090605195210495|70.214442947652|210.50890971024|56.106264884145|0.6|0.333|0.20756|45|22|0.0016419045120672|0.072537360965373|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2024-10-06 19:49:47|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|51.521473466817|12|4.0610266981635|-0.0777|1|2|-0.10381|55.25|-0.22565|21|-0.10875541048784|10|51.4|0.09823|0.2073|0.24771986607252|0.39491002841797|748.1351635218|3907.4174177443|7366.6666666666|0.629|0.486|0.19284|35|13|0.0032789281767956|0.058011060773481|65.900001525879|2024-07-21|-0.31179|2008-10-12|0.47934|1993-07-25
2024-10-06 19:49:48|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|20.982484698031|11|2.1991292131661||0|0|-0.05999|27.11|-0.21997|24|-0.18623063647142|8|31.59|-0.0479|0.00177|0.0079753982013121|0.037271347770329|65.533540859144|114.34709197738|178.23800488073|0.667|0.41|0.18606|39|20|0.0017538888888889|0.066216457326892|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2024-10-06 19:49:49|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
2024-10-06 19:49:51|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
2024-10-06 19:49:51|WEEKLY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|57.868117591041|31|4.542295051847|0.1438|1|2|0.04889|73.59|0.23261|76|0.23261463031958|76|40.16|0.05137|0.0964|0.14842316864841|0.28561270738636|459.8665201384|566.57819411315|802.50813223147|0.516|0.29|0.09497|31|9|0.0021146901960784|0.034556588235294|97.569999694824|2021-11-28|-0.1761|2023-04-30|0.21774|1996-05-12
2024-10-06 19:49:52|WEEKLY|02728|24439|/equities/argan|R2000VALUE|78.748916012899|88|8.2667619841444||0|0|1.63865|108.29|-0.08604|70|-0.086036858127458|70|38.49|-0.01443|0.13168|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|1604.2963098597|0.486|0.343|0.28162|35|8|0.0048679149232915|0.084967754532775|108.33840179443|2024-10-06|-0.40692|2001-10-14|1.1|2003-01-05
2024-10-06 19:49:53|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|16.267494000593|12|1.418056203849|0.0359|1|2|-0.03639|18.8|-0.20032|43|-0.20032312148966|43|48.31|0.14394|0.21531|0.2543315742457|0.36834236646323|650.35209163571|984.78123834637|222.222212202|0.406|0.313|0.20242|32|9|0.0023315863840719|0.074013603082852|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2024-10-06 19:49:54|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|7.5757566431232|43|0.34948050208417|-0.0679|1|1|-0.06786|7.83|0.10297|22|-0.080256822812698|6|62.78|0.1427|0.1687|0.11717560557015|-0.029770574114184|147.5827471405|93.87970128|10.581080977981|0.444|0.222|0.19194|9|5|-0.0022766721581549|0.060075485996705|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2024-10-06 19:49:56|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|16.795483496171|13|1.5423069291156|0.1181|1|2|0.0622|20.15|-0.08214|22|-0.18729712866654|26|32.73|-0.02514|0.05213|0.0137358536434|0.031186952857043|80.347399999387|102.58149958233|562.84916335056|0.556|0.378|0.13379|45|13|0.0020982962962963|0.050309723905724|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2024-10-06 19:49:57|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
2024-10-06 19:49:58|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|-28.685088352488|22|2.2536313549467||0|0|0.14523|24.66|-0.07902|42|-0.079020703618338|42|28.77|-0.05523|0.04673|-0.0046356331472419|0.091827745026386|27.179158544362|156.00064264302|134.82776715706|0.567|0.4|0.30327|30|10|0.0033634615384615|0.10866119909502|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2024-10-06 19:49:58|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|22.767523735588|45|1.5541687491293|0.1028|1|1|0.10282|24.99|-0.15979|39|-0.15979019698843|39|37.09|0.07672|0.22355|0.08339805099685|0.245439344236|13.172357635163|101.76526062065|555.33332824707|0.581|0.349|0.32124|43|19|0.0048408114704088|0.11516580841977|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2024-10-06 19:49:59|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|-9.6212035214696|22|0.52691001188447|0.052|-1|1|0.05205|8.56|-0.17232|15|-0.17231898631849|15|36.7|-0.02018|0.04333|0.071147607453617|0.018760493166448|165.95608048464|97.687207005208|41.919688480091|0.55|0.4|0.18817|20|8|0.00050932450331126|0.065526079470199|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2024-10-06 19:50:01|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|-8.5731221098049|10|0.63421497978297||0|0|0.00448|6.66|-0.11389|34|-0.08999997919256|26|35.7|-0.09742|-0.02532|-0.098610235650532|-0.12699375383572|52.710805084921|66.142926304|54.336431803519|0.6|0.3|0.23274|10|4|-0.00018863387978142|0.075121038251366|15.31493473053|2021-03-14|-0.30167|2024-08-04|0.14951|2020-10-18
2024-10-06 19:50:02|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|28.130923591735|43|2.0590383240817|0.0794|1|2|0.04915|32.23|0.06313|38|-0.051695634439949|32|46.82|-0.06687|0.17029|0.14992347400459|0.57767453032963|-3958.3603325045|3110.6554628175|9208.5714546027|0.489|0.289|0.20039|45|16|0.0038620288506282|0.054956537924616|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2024-10-06 19:50:03|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|31.788380038029|60|1.7307875400312|0.5492|1|1|0.54919|36.89|0.08729|61|0.087293967126172|61|47.39|0.27597|0.42792|-0.024156936655313|-0.012727903032237|30.722340896552|49.834489088751|5424.9998531797|0.545|0.333|0.27712|33|16|0.0047924768946396|0.090451041281577|37.810001373291|2024-09-22|-0.4635|2014-11-02|0.71429|2003-07-13
2024-10-06 19:50:04|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|-13.429378402129|18|1.1029557975019||0|0|0.02312|11.41|0.21635|31|0.21635247344343|31|24.25|-0.30774|-0.16618|-0.10278023841329|-0.066845012308|65.25042505461|79.0578846|96.205735056562|0.375|0.25|0.28729|8|2|0.0018611374407583|0.092643933649289|19.610000610352|2020-12-13|-0.25782|2024-08-04|0.30675|2023-11-05
2024-10-06 19:50:05|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|-10.016522241904|9|0.67329735426657||0|0|0.04205|8.43|-0.00612|53|-0.0061179573781817|53|37.83|0.02876|0.09553|0.088863828540748|0.14594744525564|182.22869284007|228.63833678166|48.309455224091|0.833|0.444|0.29077|18|10|0.0015648766328012|0.097642641509434|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2024-10-06 19:50:07|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-8.2905208041445|4|1.5218402601009||0|0|-0.20126|3.82|0.31119|32|0.31118885928293|32|22.42|-0.32069|0.02483|-0.00014955020113738|0.026256127050265|76.674484201756|85.521438094111|30.438246017422|0.5|0.333|0.62195|12|3|0.0097872426470588|0.20542988970588|33.097499847412|2021-09-26|-0.62763|2024-09-15|1.83086|2021-08-15
2024-10-06 19:50:07|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|-56.179207963729|14|4.1547713922812||0|0|-0.19422|52.08|0.15845|17|0.15845309609151|17|36.76|0.18028|0.36546|0.017433417204351|0.11821960897435|40.253827548283|213.35474412075|694.40002441406|0.447|0.342|0.33282|38|11|0.0067517943262411|0.11617021985816|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2024-10-06 19:50:08|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|8.7169678161556|7|1.3581688632067|0.1245|1|2|0.03765|11.85|-0.27169|5|-0.27169329897963|5|37.87|0.007|0.06655|-0.019065295639167|-0.045700495769942|74.423972386458|70.803638757541|39.186509494578|0.533|0.333|0.234|15|6|6.7909407665507E-5|0.077003693379791|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2024-10-06 19:50:09|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
2024-10-06 19:50:10|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
2024-10-06 19:50:12|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|73.701052068198|69|6.9669859694619|0.5563|1|1|0.55626|86.17|-0.31115|14|-0.063428711480885|29|28.7|-0.04554|0.07015|0.018430543486776|0.10774405286695|-1.7334500567936|346.61099896739|7493.0434743849|0.465|0.31|0.24244|71|21|0.0045846106362773|0.082417207977208|94.099998474121|2024-07-28|-0.52395|2011-05-29|0.72324|2004-10-03
2024-10-06 19:50:13|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|-4.2610052545796|16|0.57928456856733||0|0|-0.26154|3.28|-0.46131|24|-0.46131142701787|24|54.75|0.16276|0.20354|0.22432821063943|-0.46131142701787|102.88817393|53.869|6.6598984190655|0.5|0.25|0.47335|4|1|-0.0053427777777778|0.16067235042735|109.172996521|2021-02-14|-0.28923|2021-02-28|0.47816|2024-01-07
2024-10-06 19:50:14|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-25.481003970483|30|1.4911431569725||0|0|0.07423|21.7|-0.01264|17|-0.012636867731798|17|40.7|0.03175|0.06768|0.016466929758971|0.054131726067311|97.502892975932|117.08457188585|96.788584697126|0.7|0.5|0.18026|10|7|0.00083655963302752|0.065734059633028|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2024-10-06 19:50:14|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|35.41221605779|70|2.970924337115|0.4182|1|2|0.35803|41.42|-0.13876|23|0.23803417887295|56|39.45|-0.0176|0.02994|-0.038814851788683|0.027092423429234|33.835817864391|97.164575578725|351.0169279613|0.474|0.263|0.19118|38|12|0.0018121045918367|0.063173284438775|45.930000305176|2024-08-04|-0.29532|2009-03-08|0.32367|2009-03-15
2024-10-06 19:50:15|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|53.333037874334|102|4.2239217081339|0.3414|1|1|0.34137|62.87|-0.11782|8|-0.1486294354279|8|60.1|0.11325|0.18|0.045149845199905|0.11872989329708|128.4180424961|162.47306545775|544.32898609229|0.524|0.286|0.22188|21|10|0.0024811738811445|0.073166162876009|69|2024-07-28|-0.24611|2008-10-26|0.4707|2000-07-02
2024-10-06 19:50:17|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|16.517946615067|42|1.3846293780737|0.2861|1|2|0.20627|20|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|325.73290610587|0.762|0.429|0.45124|21|10|0.007889443254818|0.15667640256959|22.110000610352|2023-01-15|-0.70205|2012-11-11|1.225|2010-04-18
2024-10-06 19:50:18|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|18.531303834316|1|2.7753984294346||-1|0|0|27.73|-0.59735|9|1.1565217638544|54|29.38|0.00365|0.09587|0.086406329502822|0.1219706262423|266.63785757837|507.6804215442|215.2950255889|0.544|0.38|0.24533|79|28|0.00275941404567|0.085567893149504|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2024-10-06 19:50:19|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|-5.8238293119147|21|0.43776296008165||0|0|0.24593|4.63|-0.32004|25|-0.32004429146696|25|28.88|-0.11064|-0.02107|-0.13367409597342|-0.17498818984529|24.114063866561|23.652287054233|12.346666971842|0.563|0.438|0.27911|16|4|0.00061933609958506|0.093316618257261|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2024-10-06 19:50:20|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
2024-10-06 19:50:21|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|0.80448742845339|17|0.19997083545807|-0.131|1|1|-0.13103|1.26|0.86243|132|0.82659683221876|66|39.59|0.10737|0.26474|0.29358707175125|0.32655955444162|7598.9873668798|2304.6610842247|77.30061313799|0.585|0.39|0.34326|41|17|0.0036239780353874|0.11353209884076|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2024-10-06 19:50:23|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|39.003564270485|64|3.5161746090893|0.3174|1|2|0.23573|41.78|0.22896|74|0.22896283977121|74|46.07|0.02799|0.11157|0.13540932896915|0.29640518332179|204.33011609786|843.64624599704|534.95517394879|0.483|0.345|0.20231|29|9|0.0025005718370264|0.072180057183703|51.209999084473|2024-07-28|-0.26043|2008-11-09|0.35979|2010-11-14
2024-10-06 19:50:24|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-35.659104890577|16|2.453022657642|0.0101|-1|1|0.01005|28.56|-0.16036|6|-0.16036088856244|6|28.54|-0.10312|-0.02163|-0.07951875861897|0.0058566717306683|22.983910031069|93.644598492499|223.12499250285|0.625|0.375|0.20321|24|11|0.0023651|0.070996357142857|35.930000305176|2024-05-26|-0.23902|2024-02-04|0.17309|2011-07-17
2024-10-06 19:50:25|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|-25.16812271882|10|1.9124225421465||0|0|-0.02048|20.43|-0.08835|34|-0.088351720706529|34|77.25|0.29188|0.35403|0.021074220380879|-0.088351720706529|103.0620325|91.165|72.523962548259|0.5|0.25|0.30078|4|1|0.0011533333333333|0.10132676100629|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2024-10-06 19:50:26|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|28.477194915347|102|1.7038736818166|1.1031|1|1|1.10314|32.83|0.04817|49|0.0046403298164168|110|33.4|0.02513|0.08492|0.090073456990573|0.15147189771087|267.60992554925|344.15173860413|152.69768293514|0.511|0.298|0.18993|47|15|0.0017523638539797|0.064609269898264|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2024-10-06 19:50:27|WEEKLY|02760|16779|/equities/national-western|R2000VALUE|488.97159083893|89|3.6028026467883||0|0|1.47246|499.98|-0.05077|55|0.45975919025784|64|45.31|0.12467|0.22468|0.4701712450872|0.75225729255941|17043.132346737|22966.088877501|14285.143171038|0.449|0.286|0.19968|49|14|0.0035081239168111|0.061796026863085|499.98999023438|2024-07-14|-0.36006|2009-03-08|0.52237|2009-03-15
2024-10-06 19:50:29|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-18.465197574315|82|1.6394080971141||0|0|0.53599|13.99|-0.00994|31|-0.0099415689067394|31|36.23|-0.07033|0.07135|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|143.48717713967|0.5|0.409|0.33103|22|8|0.0033017198177677|0.10711413439636|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2024-10-06 19:50:29|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|-20.108603942482|10|1.1269158425187||0|0|-0.01376|18.42|-0.06892|37|-0.15858805089005|5|41.38|-2.18805|3.038|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|80.436682895788|0.625|0.375|0.43296|16|7|0.099798017883756|0.12385852459016|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2024-10-06 19:50:30|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|2.7442720664801|1|0.66690927302631||-1|0|0|4.44|0.49488|43|-0.19115965935868|6|41.3|0.08781|0.19358|0.16831729352801|0.2796425497865|347.01812823056|1498.3958001375|77.351920457578|0.604|0.415|0.35194|53|22|0.0042392188213796|0.12976472361809|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2024-10-06 19:50:31|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|11.588514159323|43|0.45510118270472|-0.0087|1|2|-0.03707|12.21|0.16778|80|0.091855489352129|36|60.32|0.35302|0.44847|0.35120123322689|0.4428746861724|1757.117934421|832.00202683476|20.350000063578|0.452|0.29|0.1592|31|7|0.00147625|0.070824565899581|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2024-10-06 19:50:32|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|44.322311980069|28|4.2547423670588|0.2535|1|1|0.25348|58.55|-0.30696|15|-0.036739244020542|20|33.13|-0.05061|0.05211|0.070781121240269|0.17042919579405|131.20034717282|153.84393982337|254.56521407418|0.4|0.2|0.24244|15|6|0.0037453435114504|0.081085534351145|60.319999694824|2021-03-14|-0.46915|2016-10-02|0.33252|2016-11-13
2024-10-06 19:50:34|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-11.563729193008|105|0.85457639766917||0|0|0.47192|8.37|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|104.62499856949|0.684|0.421|0.24517|38|20|0.0014879693795326|0.077525439161966|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2024-10-06 19:50:35|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|-3.9577226632844|16|0.51856678706439|0.0993|-1|1|0.09934|2.72|-0.45781|13|-0.45780971492758|13|46.8|0.02437|0.22203|0.18109156863765|0.26131589692079|107.941718993|114.41431383945|1.5111111270057|0.65|0.3|0.67303|20|12|0.0085554574132492|0.24471835962145|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2024-10-06 19:50:36|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|37.1759314646|12|2.847281928807|0.0213|1|2|-0.04206|41.68|-0.16555|21|-0.032629375883408|12|37|-0.03545|0.01061|-0.0017389249500336|0.070146100502807|53.625908375474|180.57001514782|576.48686300442|0.556|0.333|0.14998|45|19|0.0017916706443914|0.053745829355609|53.490001678467|2017-01-01|-0.217|2020-03-22|0.24069|2001-04-01
2024-10-06 19:50:37|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
2024-10-06 19:50:38|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
2024-10-06 19:50:40|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-12.251309732163|5|1.0600156611941|-0.1456|-1|1|-0.14564|11.17|1.16667|103|1.1666666666667|103|33.76|-0.00419|0.05522|0.1255302156562|0.21768441350989|211.94391071108|406.86769629873|219.44989668841|0.619|0.357|0.36296|42|22|0.0044005203938115|0.1141905625879|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2024-10-06 19:50:41|WEEKLY|02772|15763|/equities/consolidated-comm|R2000VALUE|4.4237731264526|60|0.070408954670218|0.1432|1|1|0.14321|4.63|0.29443|50|-0.27979925693572|12|41|-0.05001|0.01388|-0.042872329199272|-0.070488772047927|13.642016721225|41.845413032225|33.575055309998|0.609|0.391|0.26021|23|13|0.00067733532934132|0.077241556886228|30.229999542236|2016-12-04|-0.38644|2019-04-28|0.39847|2020-02-23
2024-10-06 19:50:42|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|-12.107368434803|7|1.13991991067||0|0|0.01281|8.48|-0.2344|16|-0.234402856671|16|58.71|0.23544|0.32263|0.32532184174355|0.42508195540626|3284.0968620533|1491.6979725457|99.764700496898|0.643|0.393|0.31117|28|13|0.0023879757575758|0.098671678787879|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2024-10-06 19:50:43|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|-17.119078835996|3|2.2863595357047||0|0|0.11012|10.02|-0.17977|19|-0.17977045308858|19|36.17|-0.22764|-0.02713|0.025138749196665|-0.12797541500239|96.972297124927|65.324084612071|52.59842970634|0.667|0.5|0.43115|6|2|0.0014943835616438|0.13484721461187|52.430000305176|2022-01-09|-0.32575|2024-09-22|0.49571|2024-05-12
2024-10-06 19:50:43|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|41.1718667174|2|6.6443776082788|0.2987|1|2|0.17498|67.82|-0.03077|29|-0.030769212711492|29|36.92|-0.01121|0.14083|0.083643146367489|0.18764099269973|5.4369719858052|155.09641984873|1.7457155250198|0.568|0.351|0.42431|37|15|0.0038880321872714|0.14228085588881|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2024-10-06 19:50:45|WEEKLY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-1.4501480859954|169|0.46254936199848||0|0|0.99984|0.08|||-0.030769212711492|29|9.5|-0.30901|-0.23298|0|0|100|100|0.01375988903552|0|0|0.25157|2|0|-0.021505294117647|0.27534144385027|798.59997558594|2021-01-24|-0.71304|2024-04-07|1.45399|2023-12-17
2024-10-06 19:50:46|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-23.812003468976|81|1.6841792849778|0.2721|-1|1|0.27208|19.51|-0.24552|7|-0.24551877568719|7|30.74|-0.04384|0.03577|0.022620240325169|0.098043883748558|59.323137699188|266.38870516162|513.42106509737|0.56|0.36|0.25784|50|21|0.0031732962275819|0.085208243661101|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2024-10-06 19:50:47|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|25.427119404881|43|2.828305584808|0.0312|1|1|0.03121|32.38|0.06533|51|0.45789485924352|48|31.73|-0.02931|0.07356|0.027910334714688|0.08380528968747|59.268767825248|250.44583626631|110.24855343164|0.51|0.388|0.28777|49|17|0.0037919724483406|0.10702978710081|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2024-10-06 19:50:48|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-14.196593033089|81|0.64690246596742|-0.1315|-1|1|-0.13151|12.82|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|23.886715357188|0.619|0.452|0.16008|42|21|0.0011098970083374|0.06126299166258|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2024-10-06 19:50:49|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|25.086253873067|13|1.9515992147586|0.02|1|1|0.02|28.05|0.03371|23|0.03370868976916|23|54.68|0.04727|0.10263|0.15518424781923|0.34207898103535|235.36274602298|1015.5250137208|4124.9998444143|0.561|0.341|0.18215|41|21|0.0023582475598935|0.05830173025732|36.04959487915|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2024-10-06 19:50:51|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|55.220380933777|44|3.5132070674846|0.2621|1|1|0.26212|65.34|-0.18361|27|-0.18361359995536|27|28.84|0.00012|0.10395|-0.041905340309974|-0.0013104698519904|4.5194613416514|40.860844465891|682.04589622391|0.532|0.329|0.24438|79|31|0.0031992244722103|0.083842972856527|67.040000915527|2024-10-06|-0.61881|1988-03-27|0.46479|1989-05-07
2024-10-06 19:50:52|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|-32.623777326313|18|2.1253406506364||0|0|-0.11587|31.01|-0.12857|24|-0.12856690349928|24|37.02|-0.04432|0.04732|0.044655232212026|0.1226325363495|30.317117509411|199.72638208629|507.52863422681|0.614|0.409|0.23876|44|16|0.0025853341433779|0.079517083839611|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2024-10-06 19:50:53|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|63.541874525962|62|3.8489378100581|0.494|1|2|0.41291|73.57|-0.18346|13|-0.10635033344423|11|39.38|-0.0666|0.02083|-0.012857751928925|0.058217039283744|53.320673028358|100.61376229324|620.32042010561|0.571|0.333|0.25021|21|9|0.0035952815315315|0.081713592342342|77.190002441406|2024-09-29|-0.2658|2018-10-21|0.49689|2008-11-30
2024-10-06 19:50:54|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|20.871061735533|11|1.6851136529851||0|0|-0.07094|24.36|0.13028|37|0.13028481590551|37|65.6|0.07253|0.1799|0.20701566012433|0.20701566012433|145.099695|145.099695|87.468582681096|0.4|0.4|0.22685|5|0|0.0013937869822485|0.076639319526627|30|2018-04-22|-0.336|2020-03-22|0.34739|2020-03-29
2024-10-06 19:50:55|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
2024-10-06 19:50:57|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|20.660966332017|12|1.8896891052327|0.1973|1|2|0.12132|24.77|-0.23753|15|-0.11282307967588|35|48.44|-0.02137|0.04563|0.018989436466994|0.11440766691072|95.95643863869|176.55867956339|165.13333638509|0.481|0.259|0.26035|27|10|0.0019280742987111|0.074126095526914|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2024-10-06 19:50:58|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|8.338676335286|23|0.63565238944148|0.2164|1|1|0.21642|9.78|-0.04961|51|-0.074645165299598|17|51.33|0.05655|0.09409|0.030869724798135|-0.054379624393161|115.15041963951|84.28472467995|26.073047642225|0.667|0.333|0.25759|9|5|-0.0008545041322314|0.084696611570248|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2024-10-06 19:50:59|WEEKLY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-1.7717764755554|169|0.30892549224916||0|0|0.96109|0.844|1.18209|51|1.1820927011771|51|50.43|0.32837|0.42425|0.47050392795615|0.72508796947919|712.43470095845|941.43889036029|8.6475405951592|0.857|0.5|0.41512|14|10|0.0016118878718535|0.12069505720824|119.98000335693|2013-11-24|-0.6058|2024-07-07|0.82721|2024-07-14
2024-10-06 19:51:00|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
2024-10-06 19:51:00|WEEKLY|02790|16240|/equities/haynes--international|R2000VALUE|56.94820156775|114|0.91948928707079|0.4236|1|1|0.42362|59.55|-0.30678|5|0.60949616435565|61|35.5|0.13917|0.21837|-0.093541801767162|0.037158704909135|21.926295093007|97.348194054019|441.11110545971|0.423|0.192|0.29406|26|9|0.0034561872586873|0.089057384169884|100.09999847412|2007-07-22|-0.33377|2008-10-12|0.35131|2008-11-02
2024-10-06 19:51:02|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|37.566434181955|62|4.6671623153974|1.1768|1|2|1.03069|49.63|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|196.5544596757|0.385|0.308|0.51372|13|2|0.0072688219178082|0.142992|55.639999389648|2024-09-22|-0.31629|2022-05-08|1.04703|2022-07-17
2024-10-06 19:51:03|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|4.2472029921284|42|0.96610523828318|0.8155|1|2|0.56858|6.29|0.01474|40|-0.33496727977642|31|35.6|-0.18311|-0.12897|-0.042373964609471|-0.40450396646738|57.668761629771|34.97791788|35.416665995443|0.8|0.4|0.59555|5|4|0.0028811415525114|0.1868496803653|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2024-10-06 19:51:04|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
2024-10-06 19:51:04|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|-29.043243959995|5|3.4976075281514||0|0|-0.30076|23.96|0.842|39|0.84200000762939|39|37.09|0.06695|0.17806|0.13709903841878|0.21519486483672|103.20878706926|298.76348830013|19.966665903727|0.63|0.391|0.4196|46|25|0.0040308128654971|0.13940691812865|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2024-10-06 19:51:05|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-3.0170555804249|147|0.36485722118163||0|0|0.88705|2.05|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|14.345695995722|0.571|0.429|0.34691|28|13|0.0023242598967298|0.11677439759036|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2024-10-06 19:51:07|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|24.627485889955|45|1.2372586784102|0.3049|1|2|0.28171|26.98|0.44639|62|0.44638643062668|62|32.89|0.02679|0.07407|0.049514175811161|0.084596470598459|261.97333789949|384.76168580205|194.66089618002|0.587|0.365|0.11047|63|19|0.0011906238185255|0.047670713610586|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2024-10-06 19:51:08|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|9.1005340947286|11|1.0468915055461||0|0|0.01365|11.88|-0.16236|29|-0.16236315643796|29|42.85|-0.03151|0.05736|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|62.923732216726|0.593|0.407|0.2382|27|13|0.0010257840616967|0.077906289631534|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2024-10-06 19:51:10|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|-96.030120428575|5|7.8308727132521||0|0|0.04272|71.25|7.39221|198|7.3922081563441|198|35.11|0.07143|0.16076|0.21891040050555|0.36038487875598|357.49684146524|510.09198850758|10.193570966765|0.53|0.318|0.27839|66|25|0.0015958035329599|0.093945127100388|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2024-10-06 19:51:11|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-53.468058001051|18|3.3421528796406|0.0139|-1|1|0.0139|46.1|0.08264|36|0.082635535522878|36|30.6|-0.00347|0.0998|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|6229.7294432443|0.588|0.382|0.25334|68|26|0.0042614871306006|0.089852759771211|60.784999847412|2024-04-07|-0.58767|2000-01-09|0.44872|1991-04-28
2024-10-06 19:51:12|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|18.531961017062|11|1.2751793685193|0.0272|1|1|0.02716|22.69|0.45971|79|0.45970653118797|79|34.67|0.04493|0.08861|0.033633745367406|0.10423035688586|111.41917660234|125.29119857025|125.49779109405|0.4|0.2|0.13241|15|6|0.0011259811320755|0.047211471698113|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2024-10-06 19:51:14|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|12.297143640627|11|1.0316711937612|0.0222|1|2|-0.10523|14.37|-0.335|15|-0.1890157265107|9|65.61|0.10792|0.20255|0.054596144180951|0.20306078471078|60.039995496545|137.64748269246|332.63887302191|0.565|0.304|0.19092|23|10|0.0017290915075708|0.056251586570112|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2024-10-06 19:51:15|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
2024-10-06 19:51:16|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|27.447317884159|4|1.721199173566||0|0|-0.10377|29.71|-0.15604|12|0.13356619799965|74|34.6|-0.01664|0.05167|0.015123594119185|0.074506412235887|68.99192185718|302.35029830591|17476.469865864|0.478|0.358|0.16095|67|19|0.0028916846186988|0.049291788022404|52.403011322021|2021-01-31|-0.21097|2021-02-07|0.31321|2021-01-31
2024-10-06 19:51:17|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|20.462633071024|22|1.9792595881595|-0.047|1|1|-0.047|23.52|-0.35011|26|3.1218696722282|76|55.8|0.21972|0.35826|0.3003329033042|0.55012622551298|177.65390780852|313.15970986779|4.5283017620757|0.667|0.4|0.34899|15|7|0.00081016317016317|0.12703282051282|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2024-10-06 19:51:18|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|29.172332147651|63|2.2459210723925|0.3174|1|1|0.31737|32.46|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|270.49999237061|0.615|0.308|0.15314|13|7|0.0022462382445141|0.052498103448276|36.790000915527|2024-09-22|-0.3567|2020-03-22|0.22596|2020-03-29
2024-10-06 19:51:20|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|-77.216681489733|5|5.675908934952||0|0|-0.14415|65.72|0.13294|39|0.13293881188058|39|38.94|0.0202|0.09286|0.12597964376817|0.095366953526603|219.02790189485|155.80585178338|153.80295325242|0.563|0.438|0.24556|16|5|0.00237995215311|0.08248644338118|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2024-10-06 19:51:21|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|47.206806507524|46|2.5697200523392||0|0|0.2073|49.27|-0.0416|36|0.024046053946761|18|41.57|0.13284|0.19074|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|1310.3723559237|0.673|0.429|0.21691|49|21|0.0033858021133525|0.081646282420749|58.345001220703|2024-07-28|-0.40824|1987-10-25|0.88679|1986-08-31
2024-10-06 19:51:21|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|2.0295119214536|22|0.43490367980399||0|0|-0.3552|2.85|-0.62425|13|-0.62425148877773|13|34.43|-0.22124|0.04978|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|17.527674443511|0.571|0.429|0.44683|7|3|0.00016526717557252|0.15312992366412|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2024-10-06 19:51:22|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|21.52839156361|16|1.0520874846827|0.1374|1|2|0.10903|24.31|-0.09381|17|0.024456008068099|42|43.51|0.0002|0.05981|0.0097203728958195|0.070662572900098|82.692570164488|334.79447733944|2613.9784170942|0.679|0.415|0.16622|53|22|0.002234321413184|0.058744502369668|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2024-10-06 19:51:23|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|27.471633170604|63|2.4517588898231||0|0|0.56253|32.36|-0.11623|18|-0.11622573181053|18|52.89|0.13755|0.23755|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|279.56804443702|0.459|0.297|0.33654|37|9|0.0028207974244676|0.080820287270926|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2024-10-06 19:51:25|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|3.2315615798634|30|0.47684897961382|0.6176|1|2|0.28571|4.32|-0.36032|29|-0.20322577271079|15|35.15|-0.16387|0.12461|0.020730815961052|0.12701030460888|-7.0342873624475|76.76964378471|59.958365265871|0.634|0.439|0.42758|41|15|0.0060034149659864|0.1438490952381|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2024-10-06 19:51:26|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|23.320057983346|12|2.1884802795552|0.0802|1|2|0.03318|27.4|-0.22551|15|-0.17872950408725|18|35.41|-0.0174|0.09118|0.02410028699498|0.059239746683664|93.771471609147|136.473418262|122.70488003648|0.481|0.407|0.14677|27|3|0.0013928128231644|0.058762823164426|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2024-10-06 19:51:27|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-2.5878481329882|74|0.22463180300716||0|0|0.55932|2.08|-0.16014|26|-0.16014236898475|26|45.69|0.16218|0.24754|0.24640115823751|0.33857669832344|749.49173593301|724.88393319639|10.848023087931|0.654|0.462|0.33132|26|11|0.0028547819191118|0.12323812846947|20.218999862671|2000-08-27|-0.60686|2024-03-10|1.11326|2008-12-21
2024-10-06 19:51:28|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|33.402756933597|63|2.6221731411735|0.4274|1|1|0.42743|39.14|-0.22241|16|0.41674349420958|85|44.67|0.07387|0.12082|0.14338085152655|0.25249996286769|165.93750676273|180.56873616619|163.15131205949|0.556|0.333|0.19872|9|5|0.002149525862069|0.071596487068965|44.299999237061|2018-07-15|-0.18597|2020-03-15|0.20075|2023-12-10
2024-10-06 19:51:29|WEEKLY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|33.663859694199|38|0.54621335897295|0.2499|1|2|0.20479|35.24|-0.09346|14|0.21578051305761|45|33|-0.10577|-0.0468|-0.074018834784492|-0.067539131737578|68.920729833074|76.026132143175|129.32110707694|0.571|0.429|0.23815|7|3|0.0022904850746269|0.069904141791045|37.540000915527|2024-04-14|-0.26695|2020-03-22|0.32769|2020-03-29
2024-10-06 19:51:31|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|43.679096713259|22|4.1614938363032|0.2038|1|1|0.20383|55.93|0.57566|29|0.5756589090144|29|32.96|-0.00541|0.07697|0.05855820144165|0.13510864204047|153.2536884232|633.38294614704|352.20402961027|0.667|0.421|0.18428|57|26|0.0020292894736842|0.063276042105263|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2024-10-06 19:51:32|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
2024-10-06 19:51:32|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|10.541514442192|12|0.82134122573012|0.1083|1|2|0.07763|12.91|-0.10212|20|-0.1681088014616|10|47.41|-0.00405|0.07638|0.13041169467088|0.22445950459333|349.23030921382|486.56470335706|1032.799987793|0.615|0.385|0.15452|39|15|0.0019775483870968|0.054154946236559|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2024-10-06 19:51:33|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-2.0443766614162|25|0.16838635995699||0|0|0.12766|1.64|-0.1674|26|-0.16739807352854|26|49.25|-0.00258|0.05768|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|7.999999930219|0.5|0.4|0.2094|20|5|-0.0011754509415263|0.074752338949455|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2024-10-06 19:51:34|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|77.109230879535|70|5.3973583247569|0.0507|1|2|0.00681|87.24|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|553.90474834139|0.727|0.364|0.18028|11|6|0.0035016258741259|0.042532552447552|99.834999084473|2022-11-27|-0.12146|2019-07-21|0.19784|2019-09-15
2024-10-06 19:51:36|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
2024-10-06 19:51:37|WEEKLY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|4.6751679655611|58|0.064944052805506|0.2903|1|2|0.21144|4.87|0.06435|52|0.064351390898441|52|21.4|0.03908|0.07524|-0.0063778161148733|0.019826055396188|94.658946933757|110.16956290131|50.309914587039|0.7|0.5|0.14757|10|4|-0.00034483394833949|0.081264169741697|14.949999809265|2021-03-28|-0.21003|2023-03-12|0.37391|2024-02-18
2024-10-06 19:51:38|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|-20.273411350553|9|2.0161371486402|-0.0081|-1|1|-0.00806|13.76|1.04036|37|1.0403586699223|37|33.62|-0.10843|0.0549|-0.0024179363008549|0.021913498807964|26.924211309974|46.515266877283|38.307352255875|0.538|0.346|0.29771|26|12|0.0014363718820862|0.096582925170068|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2024-10-06 19:51:39|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|6.426638859615|36|0.7127870658685|0.9533|1|1|0.95333|8.79|0.14327|11|0.14326906333684|11|33.47|0.00597|0.15866|-0.051860208306452|0.14576022346192|-28.01190650948|123.47416959258|22.950392002482|0.6|0.4|0.4173|15|8|0.002447113594041|0.1348799255121|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2024-10-06 19:51:40|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|24.737144117527|2|2.5959518336676|0.0493|1|2|-0.02306|32.2|-0.2738|14|-0.27380040157592|14|32.34|-0.07885|0.05107|0.018372035278832|0.085236489636365|35.356628100517|227.94896371095|370.11495941239|0.604|0.415|0.22385|53|17|0.0027120932944606|0.079907498542274|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2024-10-06 19:51:42|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|25.385674920046|12|2.2085679096797|0.009|1|2|-0.03364|29.3|-0.11874|10|-0.11873615731083|10|31.64|-0.06068|-0.02698|-0.024036424298459|0.035334432879531|35.776696131184|149.34672885467|627.40896698899|0.596|0.383|0.16061|47|19|0.0019703271028037|0.051005313751669|33.409999847412|2017-04-02|-0.21853|2020-04-05|0.27273|1996-02-18
2024-10-06 19:51:43|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|7.32930535086|58|0.70268250249659|0.8218|1|1|0.82178|9.2|-0.19713|9|-0.19713098802189|9|47|0.03707|0.13689|-0.19713098802189|-0.19713098802189|80.287|80.287|91.999998092652|0.143|0.143|0.30099|7|1|0.0024398186528497|0.10505619170984|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2024-10-06 19:51:44|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-52.316666814086|9|3.6143252494145|-0.1067|-1|1|-0.1067|44.29|0.38732|54|0.38732468317682|54|29.5|-0.05791|0.0084|0.030968485064371|0.12921940259065|81.913393263085|152.53886025491|395.44624144791|0.667|0.5|0.23044|12|5|0.0051930939226519|0.081079419889503|53.270000457764|2024-08-04|-0.224|2024-08-04|0.19991|2020-11-15
2024-10-06 19:51:44|WEEKLY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-0.93350270272065|27|0.17795090089496||0|0|0.80416|0.19|0.55814|91|1.3414900095103|12|36|-0.02834|0.19578|0.94981477305663|1.3414900095103|364.83692286|234.149|1.3342696676244|0.25|0.125|0.63046|8|1|0.0030073248407643|0.19786410828025|35.200000762939|2021-01-24|-0.68605|2024-10-06|3.24257|2021-01-24
2024-10-06 19:51:45|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|17.851875382307|11|1.7462689953101||0|0|-0.24263|18.76|-0.13184|14|-0.1318378191519|14|31.78|0.05054|0.11969|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|157.91245831789|0.667|0.5|0.15149|18|5|0.0018751546391753|0.060548419243986|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2024-10-06 19:51:47|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|32.271326063811|43|5.3817872875315|1.832|1|2|1.56535|32.58|-0.12795|65|-0.1279545946431|65|33.8|-0.20855|-0.10159|0.10749706968631|-0.1279545946431|117.11195475|87.205|144.15929770412|0.4|0.2|0.54306|5|1|0.0073372037914692|0.16061668246445|47.450000762939|2024-08-25|-0.29395|2021-01-24|0.35467|2024-01-28
2024-10-06 19:51:48|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
2024-10-06 19:51:49|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|-16.908389346814|18|1.7048446444013||0|0|-0.06359|13.38|-0.33803|12|-0.33802816901408|12|30.5|-0.07841|0.01074|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|37.426573746688|0.417|0.333|0.27838|24|6|0.0027134712950601|0.10238945260347|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2024-10-06 19:51:49|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|-23.975739582079|9|1.2949371335157|-0.0618|-1|1|-0.06181|20.1|-0.22163|25|-0.22162826715806|25|37.53|-0.0295|0.03652|0.0068317120970475|0.067569274771024|35.811836653569|172.44498664099|980.48784629282|0.633|0.383|0.20774|60|33|0.0021225796460177|0.063414336283186|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2024-10-06 19:51:50|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|-1.8262876376052|5|0.45964588074352||0|0|0.215|0.425|-0.83693|8|-0.83692770293964|8|25.88|-0.16774|-0.05392|-0.071599915723937|-0.3548378705864|17.903972471385|12.37266264137|2.4839275088267|0.75|0.375|0.53378|8|5|-0.0062070142180095|0.16219246445498|34.790000915527|2021-01-03|-0.82479|2024-09-08|0.30464|2023-12-10
2024-10-06 19:51:52|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|146.85526638764|44|24.521129197515|0.843|1|2|0.42349|197.88|0.42617|37|0.42617389121949|37|36.84|0.07611|0.22688|0.16822708895429|0.24545398862472|1239.3886773783|2911.4468463534|553.35574432524|0.596|0.421|0.35791|57|20|0.0049635184321045|0.11684533831078|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2024-10-06 19:51:53|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|20.053755760704|12|1.7631110438976|0.0331|1|2|-0.04456|22.94|-0.11437|22|-0.11436673410893|22|40.92|-0.0005|0.03201|0.029984141162465|0.082923291194505|107.19713056643|200.9110296239|432.83018317924|0.568|0.351|0.15805|37|19|0.001681062295082|0.053572209836066|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2024-10-06 19:51:54|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|13.081617327404|10|0.82362764018389||0|0|0.20273|15.84|0.09547|58|-0.1698973968281|10|40.54|0.00067|0.07517|0.098052002290197|0.11490962138016|734.50258163922|585.28304537143|1616.3265147243|0.632|0.456|0.20108|57|25|0.0025551939655172|0.069041435344828|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2024-10-06 19:51:55|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|45.126858970852|11|3.5799983754163|0.1228|1|2|0.05067|55.16|0.02596|34|0.02595709949077|34|50.45|0.06993|0.12352|0.20654916114229|0.46586638122918|741.21064675262|1205.7065847555|2154.6875422006|0.516|0.258|0.16799|31|12|0.0026354828462516|0.051495946632783|61.930000305176|2021-11-14|-0.18699|2008-11-23|0.18182|1999-10-24
2024-10-06 19:51:56|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|-9.9259948892125|18|1.2419982805096|0.0349|-1|1|0.03486|6.23|0.62328|26|0.62328377905056|26|48.7|1.87268|2.23241|2.856056178689|4.2893115184499|9699.9951340921|3703.4013633665|89.127327940912|0.7|0.45|0.54882|20|10|0.038651170534813|0.16027002018163|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2024-10-06 19:51:58|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|15.986361508421|11|1.4525361006357||0|0|-0.12963|18.8|-0.19734|21|-0.15342935649399|11|51.79|-0.01205|0.03645|-0.020462096281858|0.059349904171677|41.283902596257|124.29471240533|177.69375588497|0.517|0.276|0.19082|29|13|0.0011844113756614|0.053761686507937|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2024-10-06 19:51:59|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-31.007397162184|74|2.1830721487218||0|0|0.24532|25.01|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|208.41666857402|0.556|0.5|0.19743|18|6|0.0021501476510067|0.067418563758389|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2024-10-06 19:52:00|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-83.081251547358|16|3.5310149567269|0.0212|-1|1|0.02124|71.9|-0.21581|34|-0.16085651238932|8|36.03|-0.00533|0.04249|0.027602156654719|0.087555704790806|163.67870747873|550.56143977567|906.68351932288|0.75|0.422|0.14685|64|38|0.0015641921585523|0.047298194743645|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2024-10-06 19:52:01|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|47.677623178601|44|10.705604982975|3.1313|1|2|2.51515|64.96|3.51026|52|3.5102638496545|52|49.89|0.46996|0.76741|0.69132170751183|1.402116041921|-1287.9447896581|1571.0666288862|713.84611386116|0.778|0.444|0.48762|9|4|0.011733231707317|0.16113211382114|99.410003662109|2024-03-03|-0.27759|2020-03-15|1.27739|2024-03-03
2024-10-06 19:52:02|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-30.992277772336|35|7.264092654357|0.8864|-1|1|0.88635|9.26|-1.23739|12|-0.61220587936102|14|27.88|-0.18224|-0.03836|-0.1066184500018|-0.021894188401292|-12.157825565953|37.844478475731|0.64260931498139|0.5|0.313|0.47056|16|7|-0.00098947916666666|0.1645186875|1549|2015-11-29|-0.67322|2024-04-21|0.92174|2020-04-12
2024-10-06 19:52:04|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|18.11341330258|49|1.3254287565853|0.3106|1|1|0.31062|21|-0.07309|23|-0.17932997581575|14|35.26|1.28314|1.59651|2.333582200498|3.9320635251381|56.379744278367|195.51749727735|123.02284929957|0.581|0.349|0.52581|43|19|0.02173533887468|0.13638059462916|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2024-10-06 19:52:05|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|405.74548833507|94|29.286070291865||0|0|0.56745|471.49|-0.1272|11|0.06224768861931|24|29.98|-0.02298|0.04756|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|5238.7776692708|0.509|0.298|0.15069|57|18|0.0034640066592675|0.050640321864595|512.48999023438|2024-09-22|-0.25191|1996-04-21|0.25581|1987-03-15
2024-10-06 19:52:06|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|12.562516678351|19|0.51090503810109|0.0348|1|2|0.02071|13.31|0.08838|38|0.08838136745726|38|34.19|-0.02257|0.02264|-0.051999458367753|-0.028222757767901|56.782441094181|80.606497232523|115.63857649818|0.476|0.333|0.1575|21|8|0.0011449048913043|0.055083546195652|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2024-10-06 19:52:07|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|2.8338768677822|11|0.3166909800606|-0.1227|1|1|-0.12267|3.29|-0.34409|11|0.044943776078705|25|31.29|-0.07424|0.02579|-0.03630838256588|0.050835692482243|23.599050984019|92.435794694683|32.703775592669|0.529|0.353|0.44132|17|10|0.0019358487084871|0.12488413284133|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2024-10-06 19:52:08|WEEKLY|02850|15779|/equities/conns|R2000VALUE|-0.72603660038973|30|0.2322205336433|0.9863|-1|1|0.98633|0.0437|-0.28558|10|-0.2855786169274|10|31.12|0.13178|0.21623|-0.016250484608532|0.049128215038507|5.4885947336336|35.902087899857|0.31116641500166|0.618|0.412|0.43886|34|17|0.0026513707451702|0.14311593376265|80.339996337891|2013-12-29|-0.80759|2024-08-11|1.7027|2024-09-08
2024-10-06 19:52:10|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|13.684081939242|12|1.0722975890131|-0.05|1|2|-0.07824|15.08|-0.24033|18|-0.11719403274002|34|51.1|0.07192|0.1603|0.22652510359603|0.36299761127916|973.13713718119|1134.3559571784|268.08888753255|0.548|0.323|0.20408|31|11|0.0022781818181818|0.07197944200627|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2024-10-06 19:52:11|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|14.627073482717|15|0.98169010626059|0.219|1|2|0.12897|17.07|-0.20478|15|-0.045022325208605|30|33.48|-0.01367|0.05485|0.022069239802748|0.08881003066745|115.62385480866|196.35599266944|141.65974626249|0.519|0.333|0.1517|27|7|0.001361688453159|0.049381165577342|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2024-10-06 19:52:11|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
2024-10-06 19:52:12|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
2024-10-06 19:52:13|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|1.9849930025341|1|0.26628790239419||-1|0|0|2.68|0.37237|74|-0.40028089191588|36|35.41|-0.01426|0.09775|0.047090867689288|0.15164506282088|26.666918253676|189.85123478718|14.888889259762|0.793|0.414|0.34613|29|15|0.0025049172346641|0.12945951314508|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2024-10-06 19:52:15|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-1.9540519562697|48|0.18847044019359||0|0|0.20574|1.66|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.16468253637117|0.455|0.318|0.61111|22|7|0.0024907079646018|0.1838181612586|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2024-10-06 19:52:16|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-1.1340193937747|149|0.10218979552482||0|0|0.93372|0.7887|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.03286249935627|0.5|0.4|0.63959|10|4|0.0016046308724832|0.19462312751678|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2024-10-06 19:52:17|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|38.895990552261|7|3.3892137530329|-0.0446|1|1|-0.04456|45.67|-0.15961|19|-0.15960607153764|19|37.72|0.01421|0.07912|-0.055934532535335|0.10101156539709|6.1175516587782|264.63654835527|2565.7302754498|0.692|0.385|0.26408|39|21|0.0040074272173324|0.085954001354096|53.349998474121|2024-03-31|-0.31515|2000-01-16|0.40426|1998-10-18
2024-10-06 19:52:18|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|2.8740888131448|38|0.32491380688216|0.1214|1|2|0.10067|3.28|0.81376|49|0.81375646943537|49|35.23|-0.03955|0.09591|-0.042860479052957|0.0072301043013474|12.493272620162|64.298986255087|4.0578991674965|0.571|0.314|0.39017|35|13|0.0027245039370079|0.13414508661417|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2024-10-06 19:52:19|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|27.464991612235|203|1.4874526280242|0.3273|1|1|0.32731|30.13|-0.03128|12|-0.031281480395111|12|50.34|-0.0043|0.05702|0.047267819586953|0.15833407366373|132.47233843267|382.56578172458|2300.0000363998|0.543|0.314|0.23465|35|14|0.0029109063136456|0.06600016293279|33.849998474121|2018-08-05|-0.25|2002-07-28|0.33071|1998-10-25
2024-10-06 19:52:21|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|12.489685505801|42|1.9391469576459|0.731|1|1|0.73097|16.6|0.59122|116|1.0382275080764|59|39.15|0.12505|0.22239|0.19979260282259|0.15280921275287|286.95913003913|145.51669816083|54.426230758917|0.615|0.385|0.37713|13|7|0.0035863636363636|0.12980974545455|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2024-10-06 19:52:22|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|28.663400299906|12|2.2274796582581|0.0486|1|1|0.0486|33.66|-0.06046|70|0.22809296689699|119|47.97|-0.02852|0.08217|-0.038887240000538|0.076073591941747|15.932513948494|157.725464333|563.81911273621|0.667|0.367|0.20355|30|11|0.0023284068965517|0.069547110344828|39.330001831055|2005-12-18|-0.201|2009-02-01|0.7|1997-01-05
2024-10-06 19:52:23|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|10.19885044254|12|0.85030463691563|0.0171|1|2|-0.03872|11.67|-0.30548|2|-0.18249733821047|12|54.24|0.04689|0.09932|0.070319709221967|0.16307515329515|103.68489882265|155.49133300309|83.836206985144|0.529|0.353|0.20143|17|6|0.00082287245444802|0.060957256162915|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2024-10-06 19:52:24|WEEKLY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.30704218868716|178|0.084231390511611|0.9988|-1|1|0.99876|0.1575|0.86038|25|0.86037812164946|25|32.31|-0.01276|0.09139|0.02559931407803|0.038710454021411|56.893570700922|99.692238236784|0.017410812784671|0.417|0.25|0.28666|36|12|0.00062110447761194|0.13601401492537|2020.0224609375|2000-01-30|-0.5|2008-10-26|2.1886|2024-02-18
2024-10-06 19:52:25|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|15.737742275583|21|1.0343358450707|-0.0157|1|2|-0.04505|17.17|-0.05791|25|-0.057906406525257|25|35.38|0.01004|0.07033|0.069245756934461|0.12441011211282|313.16672261835|656.47347649783|335.35157148581|0.6|0.4|0.19047|65|29|0.0017342198275862|0.064408357758621|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2024-10-06 19:52:27|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|14.232855806393|12|1.1623814868786|0.0687|1|2|0.00454|17.71|-0.16755|21|-0.1793477883411|10|48.93|-0.08119|0.20314|0.092042496122161|0.19099056856585|59.440353373207|147.30554492165|114.2580586095|0.633|0.433|0.21767|30|12|0.0026089655172414|0.060362102772143|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2024-10-06 19:52:28|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-6.4337127464091|100|2.1028875818542||0|0|0.99903|0.0501|-0.64795|13|-0.64794519502823|13|33.54|-0.04584|0.0701|-0.10312526439636|0.04015266273689|4.4145615365285|48.771760487478|0.0056469790377831|0.5|0.333|0.35287|24|8|-0.0035491814159292|0.14154418141593|952.79998779297|2007-07-15|-0.9359|2024-09-22|0.52871|2024-04-14
2024-10-06 19:52:29|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|9.2760796440067|33|0.83848650641344||0|0|0.30909|11.52|-0.30952|87|-0.10028688075287|20|39.67|-0.08263|-0.01957|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|82.168331537995|0.556|0.333|0.38747|9|4|0.003027557840617|0.11761077120823|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2024-10-06 19:52:29|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|25.958924567898|11|2.0016127716898||0|0|0.05986|31.34|-0.10625|22|0.27631579985202|74|48.14|-0.05005|0.01323|-0.026065704723332|0.037818488474519|52.556987528705|112.75913196462|160.71794950045|0.571|0.429|0.20212|21|7|0.0014815377081293|0.070060519098923|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2024-10-06 19:52:30|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|24.502799445972|13|1.6764939340572|0.2029|1|2|0.13796|28.54|-0.21159|17|-0.13372438933739|13|30.31|-0.0409|0.07341|0.064949271190024|0.10160763716583|73.858176611232|114.6432653648|225.79114035075|0.543|0.4|0.23846|35|9|0.0031717520969245|0.06671101584343|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2024-10-06 19:52:32|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|16.012606910591|11|1.2559893111729|0.0297|1|1|0.0297|19.76|-0.21073|15|-0.016749407177854|34|46.63|-0.06695|0.03593|-0.022217160165496|0.087167318012278|46.786087884006|124.30369354841|146.37037206579|0.632|0.368|0.19675|19|10|0.002296796875|0.090027008928571|20.799999237061|2024-01-14|-0.32819|2021-05-02|0.52217|2021-10-17
2024-10-06 19:52:33|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|10.102529267242|127|0.61383742190855|0.4902|1|1|0.4902|11.4|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|333.33331474319|0.605|0.372|0.33375|43|18|0.0035587717265353|0.10268556199305|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2024-10-06 19:52:34|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-5.5553583070452|74|0.48743557187263||0|0|0.24408|5.11|0.08559|27|0.085588089550287|27|36.28|-0.02695|0.06301|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|97.705547129609|0.531|0.375|0.32689|32|11|0.0029273905996759|0.10043906807131|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2024-10-06 19:52:35|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|23.063074034623|13|2.3498835104838|0.2249|1|2|0.12602|27.52|-0.13816|10|-0.13816372414652|10|30.18|-0.01342|0.05204|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|1066.6667159522|0.633|0.408|0.18334|49|15|0.0032801006036217|0.06773811535882|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2024-10-06 19:52:36|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|-71.340975606302|1|4.8923823542375||1|0|0|57.83|-0.0911|31|-0.091096922585192|31|37.13|0.08725|0.23711|0.21226142439774|0.32713483071746|36.250215256618|153.46809865807|18.898693408841|0.531|0.375|0.38232|32|9|0.0036555723905724|0.12912875420875|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2024-10-06 19:52:38|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-7.2467546975568|74|0.62715230939881|-0.0279|-1|1|-0.0279|7|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|2592.5924895722|0.469|0.344|0.27464|64|23|0.003967517831669|0.08934466000951|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2024-10-06 19:52:39|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|-4.144193436019|11|0.21110184973171||0|0|-0.04121|3.79|-0.37629|19|-0.37628865852684|19|36.82|-0.04237|0.05366|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|20.962389257998|0.5|0.316|0.27515|38|13|0.00094578424414478|0.083846721078779|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2024-10-06 19:52:40|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-5.7257562807741|151|0.44350423271621|0.6732|-1|1|0.67324|4.97|0.58471|45|0.58471430744806|45|37.58|0.14963|0.38771|0.63014070267259|0.96130432228321|539.31065983793|2213.5080412352|95.210727776853|0.542|0.375|0.27918|48|21|0.0028527123848516|0.1010244370522|44.889999389648|2015-03-01|-0.32154|1987-10-25|1.32653|1991-04-07
2024-10-06 19:52:41|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
2024-10-06 19:52:42|WEEKLY|02880|48368|/equities/container-store|R2000VALUE|6.179989636794|11|4.0844326658748||0|0|-0.5728|7.6896|-0.37007|14|-0.37007300755113|14|37.33|0.0398|0.20605|0.023941599467906|0.086814533672968|48.992795356956|82.608363072786|1.416132594999|0.733|0.467|0.40164|15|7|-0.0014659473684211|0.13597805263158|706.04998779297|2014-01-05|-0.48537|2016-01-10|1.19941|2024-07-28
2024-10-06 19:52:44|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
2024-10-06 19:52:45|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|45.194663684512|37|2.9274888708228|-0.0028|1|1|-0.00278|50.29|0.64626|63|0.64625861226326|63|37.22|-0.01415|0.07062|0.067180121202823|0.18909311135448|15.430762638686|397.92783326605|257.89744059245|0.634|0.39|0.31855|41|20|0.0033178169014085|0.10326661971831|57.569999694824|2023-08-13|-0.31856|2020-04-05|0.59606|2009-05-10
2024-10-06 19:52:46|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-7.7624011931615|26|0.80248429753179||0|0|-0.06891|6.67|-0.28126|38|-0.28125684776189|38|10.06|0.04585|0.11342|0.084617417580157|0.16755787280404|1133.9105526109|7399.6801977407|606.36363015687|0.568|0.356|0.10623|118|12|0.0038505858085809|0.087069199669967|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.4|2001-08-12
2024-10-06 19:52:47|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
2024-10-06 19:52:48|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|53.184310067254|61|3.1650864214593|0.2838|1|1|0.28379|62.02|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|318.05128439879|0.694|0.367|0.21846|49|29|0.0018834360348292|0.060966383121232|68.73999786377|2022-11-13|-0.168|2008-10-26|0.3219|1999-05-02
2024-10-06 19:52:50|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|28.023704241334|45|3.0903986263103|0.585|1|2|0.48442|33.83|-0.16182|13|-0.16182116748991|13|26.29|0.01452|0.08346|0.075188685672648|0.15573705208938|183.69914309195|425.94568504485|349.9534754509|0.486|0.371|0.19434|35|9|0.0033849273858921|0.07015632780083|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2024-10-06 19:52:50|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
2024-10-06 19:52:51|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|37.621198913604|12|3.4925865377259|-0.0525|1|1|-0.05254|45.26|-0.17026|23|-0.086213759188184|29|57.32|0.03893|0.08873|-0.040633423170525|-0.049469870454357|59.785115266141|78.909289398615|251.44443511963|0.579|0.211|0.1543|19|9|0.0015566363636364|0.048460590909091|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2024-10-06 19:52:52|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|-1.2081667643076|16|0.18273891545952||0|0|0.28681|0.649|0.94154|143|-0.32495632423583|15|37.5|-0.25785|-0.07063|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|2.9234232735532|0.5|0.333|0.56052|6|1|-0.0086940833333333|0.17976504166667|38.229999542236|2020-06-28|-0.3692|2020-03-22|0.37017|2020-06-21
2024-10-06 19:52:53|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|5.3879575335103|7|0.73883851598246|-0.0716|1|1|-0.07163|6.74|0.64928|154|0.193003238495|36|40.61|0.08282|0.19701|0.20358287784316|0.26207748981181|2613.5672977888|2057.8780647773|629.90648978683|0.561|0.386|0.27517|57|21|0.0032742352434296|0.091244683326153|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2024-10-06 19:52:55|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|22.775087863305|12|1.7484179276842|-0.0468|1|1|-0.0468|26.07|-0.17755|16|-0.17755426001263|16|41.81|-0.08472|-0.01948|-0.039274000071825|0.033768882289202|42.194980580757|103.97307451096|372.42856706892|0.484|0.226|0.19103|31|12|0.0019013542463657|0.057810726855394|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2024-10-06 19:52:56|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|2.4601696536869|16|0.39661014722684|0.2364|1|1|0.23642|3.87|-0.34925|17|-0.34925369289039|17|38.07|-0.16267|-0.01304|-0.11236406013468|-0.0037643128225446|-0.084118176019595|11.967547947599|92.583733121761|0.649|0.368|0.32171|57|30|0.002723295194508|0.1045955194508|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2024-10-06 19:52:57|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|-3.6685574969637|25|0.48392054405479||0|0|0.08664|2.53|-0.02034|8|-0.02033969571084|8|37.56|0.04607|0.26945|0.25307448571249|0.58414168783288|39.737206081689|2076.5797575457|23.253675963034|0.639|0.361|0.41158|36|13|0.004306925872093|0.14274359011628|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2024-10-06 19:52:58|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|-6.6550345818397|30|0.69376849628397|0.329|-1|1|0.329|4.65|-0.22574|20|-0.22573611280688|20|34.39|0.01263|0.11538|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|38.334707761722|0.444|0.389|0.29381|18|5|0.0012082407407407|0.096465108024691|18.35938835144|2018-09-09|-0.26814|2015-05-31|0.42382|2020-04-12
2024-10-06 19:52:59|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|-8.1444434137412|7|1.5565144688311||0|0|0.17278|3.471|-0.6167|23|-0.61670223939918|23|36.22|0.00245|0.12557|0.069900195402004|0.09915916076065|52.428292665654|79.229260863797|0.92964334675433|0.6|0.383|0.36387|60|25|0.0024484855438274|0.1311896099128|6920|1997-09-28|-0.45966|2008-10-12|1.2|2009-03-29
2024-10-06 19:53:00|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|34.942292899499|11|3.1467837911934||0|0|-0.09227|41.22|-0.27843|20|-0.11014395247143|30|55|0.0179|0.06502|0.071220176383536|0.24665510311089|111.96067234903|239.27299355726|358.74675406274|0.533|0.333|0.16466|15|6|0.0021170299401198|0.052263461077844|48.470001220703|2018-06-24|-0.26091|2020-03-15|0.18239|2020-04-12
2024-10-06 19:53:01|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|27.77778655166|64|2.5639974746492|0.1534|1|2|0.07702|33.14|-0.1647|64|-0.16470475955526|64|26.74|-0.08314|-0.0071|-0.045995098954811|-0.018418869358554|39.876095464113|67.474545261557|247.12900646337|0.556|0.407|0.13873|27|9|0.0020483949044586|0.051928420382166|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2024-10-06 19:53:02|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|-11.659791323178|27|0.53222395885268|-0.0056|-1|1|-0.00562|10.74|-0.10129|19|-0.10129329645965|19|52.1|-0.00288|0.06494|-0.14889981045837|-0.17721743185997|43.492824087973|54.864159369413|82.742682202497|0.5|0.3|0.18221|10|4|0.00073142595978062|0.06524705667276|16.164392471313|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2024-10-06 19:53:03|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|-9.8795628646163|43|0.8070341261589|-0.1894|-1|1|-0.1894|8.98|-0.24273|15|-0.24272818570497|15|28.83|-0.20334|-0.18008|-0.092391543711816|-0.2917377584084|50.95403220154|49.92302475|57.935480917654|0.667|0.333|0.34143|6|5|-0.00061037209302325|0.10492274418605|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.28325|2020-12-20
2024-10-06 19:53:04|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
2024-10-06 19:53:06|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|-67.260436620199|10|4.211131094207||0|0|-0.05216|61.12|-0.29133|33|-0.53403599785927|22|54.25|0.21253|0.30506|0.036554678440116|0.0010665015771816|75.677389194984|66.25360847832|36.73076993615|0.438|0.25|0.34279|16|5|0.0019508665906499|0.11186303306727|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2024-10-06 19:53:07|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-3.3453982891668|136|0.20434924843041|0.823|-1|1|0.823|2.77|0.4416|64|0.44159975576778|64|14.63|-0.04424|0.04745|-0.010428391368798|0.083975981296789|67.53609968489|158.19926925255|28.169478582198|0.526|0.368|0.10092|19|5|-0.0012910411622276|0.058910460048426|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2024-10-06 19:53:07|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-40.789803667535|73|1.960840608131||0|0|0.25361|36.2|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|740.28633438299|0.607|0.393|0.1457|28|12|0.0018429392764858|0.050031724806202|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2024-10-06 19:53:08|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|18.07099562833|13|0.7762761839482|0.0312|1|1|0.03123|18.82|0.27159|92|0.27158579891535|92|38.7|0.03346|0.08389|0.084655530530095|0.18683645363271|322.89943750028|906.31353594291|1028.4152597528|0.596|0.351|0.1586|57|27|0.0021684445446348|0.057041027953111|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2024-10-06 19:53:10|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|17.289163077167|21|1.8184780870797|0.0381|1|2|-0.01866|19.98|-0.33333|31|0.35617198358528|38|48.7|0.14374|0.29436|0.28949013833435|0.60774816924994|84.129325344757|2586.2771264662|9989.9996222557|0.596|0.362|0.33038|47|19|0.0050380251190992|0.11239814205284|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2024-10-06 19:53:12|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-0.81140269149105|21|0.068560809817197||0|0|0.18653|0.645|-0.40383|10|-0.40383458627073|10|42.75|-0.00613|0.05321|-0.40398983007527|-0.40398983007527|35.52278945|35.52278945|2.0062206852691|0.5|0.5|0.43932|4|2|-0.014245602094241|0.15372623036649|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2024-10-06 19:53:13|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|6.7025188502022|100|0.65241545915993||0|0|0.76675|7.12|-0.30518|43|-0.30517713915381|43|37.31|-0.09328|0.04341|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|519.70801903485|0.578|0.378|0.3872|45|17|0.0041357705286839|0.11391319460067|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2024-10-06 19:53:14|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
2024-10-06 19:53:14|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
2024-10-06 19:53:15|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.015004057302694|6|0.026556176872475||0|0|-0.74444|0.023|||0.12855877917467|33|199|0.99321|0.99537|0|0|100|100|0.17358490599774|0|0|1.21416|1|0|-0.011484068627451|0.27523029411765|36.490001678467|2020-11-22|-0.6|2023-11-19|1.43243|2024-08-25
2024-10-06 19:53:17|WEEKLY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-4.120466522368|50|0.30843602390954||0|0|0.20773|3.28|-0.41525|15|-0.41525424984489|15|32.43|-0.02514|0.0286|0.043251859536877|-0.039117324421292|111.12837388122|71.238139141651|24.350407619652|0.5|0.357|0.14687|14|5|-0.00095510934393638|0.061524473161034|15.303745269775|2019-10-13|-0.42976|2020-03-22|0.67261|2020-04-12
2024-10-06 19:53:18|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|9.0237128044297|18|0.86345179383132|0.0301|1|1|0.03006|10.28|-0.10155|12|-0.027068241866789|33|51.56|0.12194|0.1942|0.28187631679531|0.40210360496312|376.98250303723|253.10371348647|162.40126156198|0.667|0.333|0.20531|9|6|0.002149501039501|0.069197422037422|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2024-10-06 19:53:19|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|28.045694818274|64|2.0650729893486|0.2848|1|1|0.28481|32.48|-0.07506|24|-0.07506227550826|24|31.29|0.01623|0.0458|0.074262345890075|0.088588165509362|125.95245971618|122.13216557694|180.14419470485|0.571|0.429|0.21683|7|5|0.0031787234042553|0.072689290780142|34.930000305176|2024-09-01|-0.17197|2020-04-19|0.27539|2020-04-12
2024-10-06 19:53:19|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|55.423306169915|21|5.0686703155111|0.2132|1|1|0.21316|68.24|-0.04832|21|-0.04831931325189|21|49.49|0.0286|0.10725|0.1128560992047|0.17068398106153|428.10119705702|566.75952614007|1791.0760863158|0.543|0.4|0.18919|35|14|0.0026172659817352|0.064773938356164|74.339996337891|2024-07-28|-0.26853|2020-03-22|0.23147|2020-06-07
2024-10-06 19:53:20|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|-39.179881963894|16|4.0521907641869|-0.2095|-1|1|-0.20954|29.15|1.41|52|1.410000038147|52|35.67|-0.07321|0.14069|0.024832817142156|0.37445947372162|37.045997621001|81.67972|9.7247705149392|0.333|0.167|0.5987|12|5|0.0052321670428894|0.1794076523702|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2024-10-06 19:53:22|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|-5.5306833408158|1|0.31939445011751||1|0|0|4.53|0.03899|34|0.038990841992686|34|50.77|0.23264|0.48612|0.3858863201765|0.75175060054492|121.35562236011|1904.12864828|90.600004196167|0.767|0.433|0.4073|30|16|0.0046378200919238|0.13627952724885|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2024-10-06 19:53:23|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|0.80956591865032|28|0.12076194803648||0|0|-0.38514|0.91|0.20769|66|0.20769239233797|66|38.91|-0.08458|0.18092|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|26.843657760057|0.651|0.419|0.51487|43|18|0.0053149941176471|0.15890884705882|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2024-10-06 19:53:24|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
2024-10-06 19:53:25|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-6.2835286288073|8|0.57284293666849|-0.0297|-1|1|-0.02975|4.5|-0.18773|18|-0.18773238055717|18|40.44|0.06011|0.13028|0.12592504328247|0.19272088335818|84.001333965036|127.59373276378|41.74784193479|0.5|0.438|0.27107|16|6|0.00063762996941896|0.090654113149847|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2024-10-06 19:53:26|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|11.269580024576|23|0.78342590984841|0.3387|1|1|0.33866|13.4|0.01216|24|0.012156738566205|24|46.36|0.02472|0.15687|0.0068612080967637|0.023111395330731|96.342212862591|102.28931355254|55.763625616445|0.455|0.364|0.22846|11|3|0.00099056390977444|0.083002105263158|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2024-10-06 19:53:28|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|26.151739845898|15|2.1248484824427||0|0|0.13869|31.2|0.10286|37|0.10285997017914|37|31|-0.01739|0.07178|0.05781990461973|0.10478676489304|124.3213400042|142.90630496488|235.46282336257|0.5|0.4|0.19749|10|2|0.0040273148148148|0.082876666666667|33.240001678467|2024-09-01|-0.24744|2020-03-15|0.18491|2018-08-05
2024-10-06 19:53:29|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|0.51152339895217|1|0.094047558051437||0|0|0|0.7975|0.23002|116|0.23001945458382|116|65.6|0.27001|0.47986|0.011522894604917|0.011522894604917|97.54427606|97.54427606|4.4828553865281|0.4|0.4|0.5342|5|2|-0.0022303353658537|0.16781478658537|36.326801300049|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2024-10-06 19:53:29|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
2024-10-06 19:53:30|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|30.215187780803|64|1.8559434673948|0.7049|1|2|0.63934|35|0.07815|29|-0.23407919912367|24|26.77|-0.03154|0.01514|-0.0078202649991299|-0.012324251022337|59.862661257076|78.079914905933|332.69960529489|0.488|0.302|0.13154|43|14|0.0019923393739703|0.053245634266886|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2024-10-06 19:53:31|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
2024-10-06 19:53:33|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
2024-10-06 19:53:33|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|-5.7273400813281|10|0.35324816041739||0|0|-0.08193|5.15|0.30769|75|0.30769233288447|75|52.75|0.24382|0.31644|0.2674437638989|0.42753371352498|355.71309877377|568.2593607486|27.248678303243|0.625|0.438|0.33132|16|8|0.0022727784290739|0.12102356389215|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2024-10-06 19:53:34|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|24.674212225138|13|1.7777624943634|0.2344|1|1|0.23436|29.39|-0.20986|13|-0.14200940954094|17|26.67|0.04395|0.08809|0.064912247517447|0.15426298654795|137.17187435988|395.13331339966|479.44533182654|0.686|0.412|0.11042|51|23|0.0023579883381924|0.047191355685131|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2024-10-06 19:53:35|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|5.1672201970061|11|0.47232051327048||0|0|-0.0288|6.07|-0.05042|45|-0.092987826041952|24|37.48|0.31994|0.43838|0.71101549715503|1.4811912542786|1709.6195190069|3060.0550298356|578.09528069702|0.56|0.28|0.29564|25|10|0.0065256388595565|0.1048847624076|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2024-10-06 19:53:36|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|-11.749355895069|10|1.637368633597|0.4208|-1|1|0.42083|6.95|-0.31106|29|-0.31106253352992|29|37.17|0.01976|0.10562|0.077415880393877|0.055774306738587|79.852598117342|54.544306380224|1.5010798724115|0.5|0.375|0.3359|24|11|-0.00096174250832409|0.11488299667037|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2024-10-06 19:53:38|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|-12.140481625893|14|1.0010996369744||0|0|-0.32002|11.57|0.18|45|0.17999550026559|45|38.28|-0.01686|0.13619|0.13716671079185|0.16007230206729|154.20210377183|193.38704573367|289.24999237061|0.5|0.391|0.32066|46|12|0.0035160879368658|0.10989878804961|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2024-10-06 19:53:39|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|2.5927602441494|24|0.35677211720592|0.0896|1|1|0.08961|3.04|0.2772|56|-0.26476192474365|9|32.12|-0.05626|-0.00829|-0.018319327899362|-0.099121891251241|53.172283274062|42.023748942153|14.531548521828|0.706|0.412|0.28986|17|12|7.3128295254833E-5|0.10038880492091|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2024-10-06 19:53:40|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0059407758507807|40|0.0024469252669536||0|0|-0.99533|0.0014|-0.54946|10|-0.5494601507193|10|34.93|-0.17841|-0.01245|-0.068310705043604|-0.19218036562856|33.37270721651|22.454846947602|0.0006357856355507|0.467|0.333|0.62938|15|5|5.9063040319716|0.29004941385435|780.20001220703|2015-08-16|-0.99967|2023-12-10|2999.0002|2023-12-03
2024-10-06 19:53:40|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|47.120072302307|12|2.9677630645053|-0.0249|1|2|-0.04793|50.26|-0.0786|15|-0.078602611231709|15|24.73|-0.11448|-0.06494|-0.12964440225839|-0.12974805138949|43.271785325504|65.714746698536|100.01989715728|0.545|0.273|0.1684|11|6|0.00077551236749117|0.060492367491166|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2024-10-06 19:53:41|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|22.707739905906|7|3.3594280015253|0.0363|1|1|0.0363|30.83|-0.26704|23|-0.21242239729155|12|41.6|0.09468|0.21034|0.088540878273464|0.10311008044216|72.3368348471|135.72627097545|32.694918874572|0.686|0.371|0.32317|35|18|0.0031139329685362|0.1074684131327|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2024-10-06 19:53:43|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-1.7125486379964|48|0.39320746479462|0.835|-1|1|0.83498|1.15|-0.47838|13|-0.47838321504607|13|33.36|-0.24554|0.13871|0.011608013971526|0.041164474996596|4.6190346535963|23.446397166103|0.28186273925445|0.568|0.409|0.50665|44|19|0.0060759207920792|0.18101279867987|1024|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2024-10-06 19:53:44|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
2024-10-06 19:53:45|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|-49.89654583335|22|3.8650364206614||0|0|0.28632|38.56|0.63948|76|0.6394751239753|76|37.48|0.02861|0.16006|0.081251048330912|0.20214237887297|104.05395623762|544.60642655153|248.77420240833|0.5|0.333|0.34649|42|12|0.0036763699059561|0.11682981818182|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2024-10-06 19:53:46|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-3.9337764120951|34|0.45379694242606||0|0|0.10937|3.42|-0.31673|54|-0.31672598000644|54|33.6|-0.10301|-0.01662|-0.033120120733338|-0.0094712898333647|71.987699503479|89.322036859502|34.897959282973|0.5|0.3|0.32492|10|4|0.00078682926829268|0.10920430894309|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2024-10-06 19:53:46|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|-6.8608528085746|17|0.64778718708873|0.164|-1|1|0.16396|5.15|0.40955|79|0.4095483339367|79|35.6|-0.05219|0.06147|0.032970069538594|-0.030539975107036|102.89720219421|62.289223340391|19.144982038661|0.65|0.4|0.33013|20|9|0.0007509478021978|0.10035828296703|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2024-10-06 19:53:48|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|35.446428480735|43|3.3210713794856|0.2513|1|2|0.13535|42.36|-0.0536|18|-0.053600277827508|18|54.18|0.05923|0.27641|0.22390849540577|0.3530022180341|236.79259257613|225.5646286712|416.92914612731|0.455|0.273|0.16271|11|2|0.003317053291536|0.052427601880878|47.009998321533|2024-09-22|-0.50318|2016-05-08|0.41641|2020-04-12
2024-10-06 19:53:49|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|-7.3957671724018|53|0.91633573022141||0|0|0.23796|5.38|0.12682|19|0.12682294403187|19|37.95|-0.10093|-0.00789|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|42.196079328948|0.526|0.342|0.32604|38|15|0.0024194578313253|0.10781971218206|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2024-10-06 19:53:50|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|12.859436268902|12|0.88945226557068|0.0223|1|1|0.02228|14.68|-0.15806|14|0.036789262456513|39|40.1|-0.01125|0.0736|0.0018295923741361|0.11606409034159|43.182497761207|178.49163152126|143.21951517245|0.667|0.381|0.19914|21|11|0.0024449355216882|0.070050973036342|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2024-10-06 19:53:51|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
2024-10-06 19:53:52|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|1.0102801121886|18|0.19167292456606||0|0|-0.12268|1.18|0.36256|58|-0.032110169503571|16|43.43|0.23761|0.33097|0.39388429275018|0.40954684089788|244.13777368781|179.1757968|10.042552745089|0.429|0.286|0.42875|7|2|0.0012633644859813|0.16695725856698|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2024-10-06 19:53:54|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-1.2056729819371|96|0.15694099750764|0.8775|-1|1|0.87752|0.7251|-0.44256|18|-0.44256119208213|18|33.53|-0.03372|0.02256|-0.11803370652108|-0.054936371930634|1.4868277124838|29.787309758901|0.13409153598357|0.633|0.433|0.31861|30|16|-0.0012235059037239|0.11758942779292|1045.7449951172|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2024-10-06 19:53:54|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|-28.711668501503|17|2.5522227321091|0.3413|-1|1|0.34127|19.36|-0.10997|17|-0.10997382108077|17|43.95|0.35227|0.55796|0.38278608722013|0.53099806733984|714.13744772564|2912.2606910899|203.78948010896|0.523|0.364|0.39562|44|15|0.010472215384615|0.13690888717949|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2024-10-06 19:53:55|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|-14.992593568327|18|0.78544867189567|0.0097|-1|1|0.00971|13.26|0.1249|81|0.12490287785725|81|32|0.02566|0.10526|0.032131761952814|0.075375667320025|91.074958518099|256.15804642085|2173.7704783478|0.542|0.375|0.20307|72|31|0.0027123739767342|0.067388909952607|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2024-10-06 19:53:57|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
2024-10-06 19:53:57|WEEKLY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|13.157701829916|16|0.58909929466043|0.3284|1|2|0.04883|14.82|-0.0603|17|-0.060301451185628|17|50.04|-0.01797|0.0864|0.1529663483069|0.22912074979245|133.57400568299|146.49600171452|211.351961173|0.444|0.259|0.21764|27|11|0.0021729136163982|0.073300409956076|24.187000274658|2005-07-31|-0.36416|2010-06-27|0.6087|2009-03-22
2024-10-06 19:53:59|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|7.7541259719831|2|0.55779126637834|0.0493|1|2|0.02373|9.49|-0.12628|12|-0.12627987921861|12|37.15|0.03944|0.10486|0.066381436493966|0.12300724272999|171.91096311823|338.6642753823|82.521737140158|0.659|0.415|0.24609|41|19|0.001994311023622|0.08486875984252|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2024-10-06 19:54:00|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
2024-10-06 19:54:01|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
2024-10-06 19:54:02|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|4.2905686239841|15|0.93725562012916||0|0|0.02206|6.95|-0.41538|10|-0.41538415465395|10|30.85|0.0828|0.46008|0.72953947930399|1.0800440075203|0|95.484897518711|6.0729397462893|0.512|0.366|0.51204|41|17|0.012302939796716|0.17421795934324|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2024-10-06 19:54:03|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|152.13873509662|20|26.331855045106||0|0|0.20728|242.99|3.66614|70|3.6661356280563|70|36.54|-0.0365|0.12954|0.17137838206146|0.36205460388026|45.485601664228|1635.5118782228|9719.6002197266|0.587|0.397|0.30061|63|27|0.0045325807841448|0.09883204222318|248.06860351562|2024-10-06|-0.29081|2008-10-26|0.824|1989-01-08
2024-10-06 19:54:05|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|28.45162874466|12|7.0056963575342|0.519|1|1|0.51901|44.75|-0.09096|12|-0.090962503587472|12|36.56|-0.27274|-0.12545|-0.26274457846845|-0.29426496469125|18.137798677518|21.008870986538|13.294711583053|0.556|0.444|0.50241|9|4|9.3647058823527E-5|0.15967605882353|572.40002441406|2019-03-03|-0.44545|2023-11-19|0.42878|2024-04-14
2024-10-06 19:54:06|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|15.674234745044|23|1.0617874209875|-0.0298|1|1|-0.02976|17.93|0.31358|96|0.31357678602953|96|41.8|0.00911|0.11157|0.11112251997615|0.24418364680486|391.78632833937|2242.1429152772|1054.7058707208|0.545|0.345|0.19931|55|21|0.0026962171477811|0.065861460577338|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2024-10-06 19:54:07|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|13.367095105851|12|0.43058424779653|0.0021|1|1|0.00209|14.36|0.1904|139|0.08588966818451|80|54|0.0007|0.03048|0.043692157703103|-0.0296595231621|110.49386997542|92.82079131|84.970414087655|0.6|0.4|0.18117|5|4|0.0001202846975089|0.055533772241993|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2024-10-06 19:54:07|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|-8.8061046257671|16|1.0958803058976||0|0|-0.44961|7.48|0.64015|66|-0.095529292978212|60|39.92|0.18624|0.29541|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|28.571428311232|0.5|0.25|0.4544|12|5|0.0035382388663968|0.14339307692308|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2024-10-06 19:54:08|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|-13.395325147935|25|1.7184417127995|0.511|-1|1|0.51105|8.63|0.58385|19|0.58384586936295|19|41.71|-0.4296|0.50058|0.038367147195363|0.86012819629078|-25892.239573476|3877.2341668454|22.591622885028|0.708|0.458|0.54117|24|9|0.012275073170732|0.16345906341463|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2024-10-06 19:54:10|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|-7.7161203292695|25|1.1403734176585||0|0|0.46228|3.92|1.7931|22|1.7931035459238|22|32.83|0.26143|0.49318|0.36914474924809|0.36914474924809|120.48197592905|120.48197592905|8.1837159737377|0.5|0.5|0.59266|6|1|7.4479638009049E-5|0.19158877828054|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2024-10-06 19:54:11|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
2024-10-06 19:54:11|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|12.937465199202|11|0.77455696285372||0|0|-0.03024|14.43|-0.06361|10|-0.063608945454675|10|48.44|-0.0791|-0.01838|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|178.58911437411|0.64|0.44|0.18622|25|12|0.0012901064701065|0.060512235872236|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2024-10-06 19:54:12|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|-3.4958632707737|22|0.43413382900309|0.233|-1|1|0.23304|2.6|0.87293|13|0.87292829396353|13|27.72|0.34993|0.6606|0.09944704046914|0.66575965804433|1245.5443782557|2667.1644031872|11.5555551317|0.528|0.333|0.45122|36|12|0.020027203140334|0.18199610402355|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2024-10-06 19:54:13|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.8901457496973|1|0.13529858021246||1|0|0|0.434|-0.54792|10|-0.54791667171133|10|42.55|-0.00313|0.15923|-0.0090075248565066|-0.21395833585566|46.885709406728|50.63296|2.8933332363765|0.455|0.182|0.56763|11|4|0.0019931623931624|0.19885826923077|37.5|2016-02-14|-0.43717|2021-07-04|1.40625|2016-12-11
2024-10-06 19:54:15|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|1.4704235040438|28|0.23270302532881||0|0|-0.25333|1.68|-0.38816|11|-0.3881578954248|11|48.76|-0.14124|0.06422|0.098431902693883|0.11366463358053|130.21205385931|117.96045581444|21.705426320771|0.588|0.412|0.32539|17|7|0.0019994042056075|0.10497515186916|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2024-10-06 19:54:16|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-7.3286876477437|50|0.55534357679147||0|0|0.1482|5.69|-0.08105|39|-0.081054137844286|39|23|-0.11432|-0.02464|-0.086754711149123|-0.074924670373905|29.05268870599|48.50350148245|58.580677676142|0.786|0.5|0.30505|14|7|0.0016140970350404|0.099489622641509|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2024-10-06 19:54:17|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|36.306838209777|31|2.8060973274212|0.357|1|2|0.29755|44|-0.07788|51|-0.14684430597162|25|47.58|-0.00536|0.08929|0.03041055876955|0.069503497747547|90.91609490219|133.46154745384|434.78261361235|0.581|0.29|0.27488|31|15|0.0027553953488372|0.088297946843854|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2024-10-06 19:54:18|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|42.219328255235|12|4.1557412327374||0|0|-0.11505|48.92|0.00119|31|0.0011871044282892|31|35.24|0.00212|0.05706|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|353.72377757639|0.588|0.294|0.17958|17|5|0.0030611475409836|0.059969885245902|75|2018-09-23|-0.15691|2024-08-04|0.21471|2020-06-21
2024-10-06 19:54:19|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
2024-10-06 19:54:20|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-1.5112837380488|178|0.21979079824051||0|0|0.92218|1.13|0.46873|41|0.46872913111072|41|52.75|-0.1853|0.41864|0.31226500663969|0.40560066577572|157.34560751559|152.42827147772|0.45326914616885|0.5|0.375|0.63095|8|2|0.028904173622705|0.20330070116861|337.5|2014-09-14|-0.90847|2014-08-24|19.32|2014-09-14
2024-10-06 19:54:21|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|23.045650231514|56|2.4472752978565|0.7326|1|1|0.73262|27.67|-0.42972|16|0.74531248591375|52|48.69|-0.00918|0.10037|0.04701915178869|0.16995096570865|0.11620915266604|585.36359413283|316.2285723005|0.778|0.444|0.40787|45|28|0.0047874710596616|0.15025041852182|31.549999237061|2024-07-21|-0.62031|1985-09-01|0.81686|1985-11-17
2024-10-06 19:54:22|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
2024-10-06 19:54:23|WEEKLY|02974|16744|/equities/nn|R2000VALUE|-4.2616023379443|22|0.426647501851|-0.1657|-1|1|-0.1657|4.01|0.31923|22|0.31922755919413|22|37.4|-0.04702|0.07562|0.096625341690857|0.17442567998151|57.726379210489|382.2922578693|56.399439572159|0.548|0.405|0.37904|42|13|0.003366777638191|0.11304521356784|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2024-10-06 19:54:24|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
2024-10-06 19:54:26|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|4.6320808579402|8|0.47095468887138|0.0801|1|2|-0.01948|6.04|-0.12834|11|-0.12834167006882|11|30.7|-0.06698|0.05407|-0.036021703832791|-0.015252990484283|38.624556659307|65.393643506469|171.59090893697|0.593|0.37|0.22445|27|10|0.0023539832535885|0.074990346889952|12.373908042908|2019-02-24|-0.48608|2019-03-24|0.30508|2024-08-18
2024-10-06 19:54:27|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
2024-10-06 19:54:28|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|11.495200341885|27|1.3329820277666||0|0|0.27918|13.15|-0.21945|17|1.259609625626|44|34.89|-0.03329|0.0729|-0.0096703746470374|0.12302313033657|4.0509827450476|311.45848404912|1133.6206893894|0.778|0.489|0.29965|45|24|0.0040591165413534|0.097232086466165|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2024-10-06 19:54:29|WEEKLY|02979|100200|/equities/celladon-corp|R2000VALUE|-16.82751275261|4|3.3732538257831|-0.0625|-1|1|-0.0625|8.5|0.21754|11|0.21754399898647|11|34.56|-0.09611|0.03169|0.069554009064168|-0.066792658615623|61.367713639138|44.845362872176|0.2230093139184|0.688|0.438|0.52403|16|8|0.0012966366906475|0.17425534172662|12712.5|2015-03-22|-0.80848|2015-05-03|2.10709|2024-06-23
2024-10-06 19:54:29|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|-8.9510591698306|14|0.83303636552947|0.0934|-1|1|0.09344|6.5|0.48339|81|0.72473626592693|76|43.05|0.06849|0.15333|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|139.48498310809|0.675|0.35|0.26857|40|19|0.002405590778098|0.094195723342939|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2024-10-06 19:54:31|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|21.039898912064|64|3.0717000829008||0|0|0.87188|33.02|-0.33938|12|-0.33937611990148|12|37.86|-0.35853|-0.14152|-0.099987308418612|-0.42355722401737|35.01853467427|18.719281706653|8.9514205217639|0.571|0.429|0.61085|7|2|0.00026865853658537|0.16503695121951|644.40002441406|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2024-10-06 19:54:32|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|21.747404567591|12|1.2597786449815|0.1005|1|2|0.0597|24.85|-0.14223|24|0.037575964796064|27|33.67|-0.01256|0.05027|0.05098904423804|0.099294025446499|102.61219980934|119.62670623749|195.36163411791|0.556|0.444|0.20274|9|4|0.0032061146496815|0.074730859872611|28.159999847412|2021-11-14|-0.18012|2020-03-15|0.19091|2020-03-29
2024-10-06 19:54:33|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|19.370976572833|42|1.5061854542339|0.0014|1|1|0.00142|21.23|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|136.61518400483|0.571|0.286|0.20724|7|4|0.0022724230769231|0.070751|24.85000038147|2024-07-28|-0.16923|2020-04-19|0.30391|2020-04-12
2024-10-06 19:54:34|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|-59.384124546797|18|8.8115414876245|0.2761|-1|1|0.27608|33.59|0.51284|30|0.51284212102943|30|30.5|-0.23972|0.18669|-0.20907324144922|-0.03959385141731|4.4142687178193|39.060868222452|4.9799851968255|0.625|0.5|0.60437|8|3|0.0060257471264368|0.20005708812261|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2024-10-06 19:54:34|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|11.559944953496|93|0.79181483585327|0.7055|1|1|0.70552|13.9|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|56.093620796473|0.474|0.316|0.20156|19|7|0.00016497792494481|0.063128068432671|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2024-10-06 19:54:36|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|-140.03151089875|50|9.3591057644243|0.0789|-1|1|0.07886|121.94|0.90832|64|0.90831771142369|64|31.92|-0.0659|0.02083|0.00051097612823287|0.060587164972434|38.262115849307|128.46418796771|678.19802862041|0.667|0.472|0.24742|36|16|0.0033381302170284|0.080809123539232|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2024-10-06 19:54:37|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|13.848536048861|67|0.90490088836854|0.033|1|1|0.033|15.34|-0.07245|37|-0.072452887467766|37|46.86|-0.0561|-0.00842|-0.050036822609031|-0.050036822609031|90.1931069|90.1931069|106.15917200741|0.286|0.286|0.16558|7|1|0.00083098984771574|0.05664578680203|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.13343|2024-03-17
2024-10-06 19:54:38|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|9.0638898563073|12|0.55583304310781||0|0|0.05455|9.86|||-0.072452887467766|37|58|-0.05857|-0.01351|0|0|100|100|63.415707836867|0|0|0.20428|3|0|-0.0014222162162162|0.070663243243243|17.238218307495|2021-11-21|-0.16183|2023-03-12|0.12777|2022-05-15
2024-10-06 19:54:39|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|23.719596617538|71|2.1768011274872||0|0|0.74737|29.95|0.04017|39|0.040172800021619|39|34.63|-0.06741|0.05405|-0.019283228337568|0.070485453900714|2.0082416569204|88.686163961139|230.38462125338|0.508|0.354|0.31615|65|23|0.0033671951744938|0.10416243860405|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2024-10-06 19:54:40|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|-10.499603977232|27|1.1668811531153|0.4033|-1|1|0.40333|7.53|-0.11127|9|-0.11126760175554|9|28.06|-0.19754|0.06028|-0.062875476271559|-0.003896522118952|36.739476856523|70.077396869023|2.9928457977502|0.444|0.389|0.51803|18|4|0.00065930320150659|0.16188427495292|624.79998779297|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2024-10-06 19:54:42|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-6.8069103310703|82|0.60897018347181||0|0|0.69629|4.75|-0.31222|15|-0.098229597061441|16|17.58|-0.09581|-0.05376|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|47.45254636753|0.5|0.333|0.19577|12|5|-0.00084729452054794|0.075595993150685|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2024-10-06 19:54:42|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|8.9483564778236|11|0.89617498953949|0.1323|1|1|0.13226|11.3|-0.29948|5|0.09561819087923|26|28.59|-0.06744|0.01604|-0.026564367801807|-0.023719331589495|37.859611959251|56.339811753433|89.328067442643|0.667|0.481|0.2366|27|15|0.0016891815856778|0.085408836317136|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2024-10-06 19:54:43|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-1.5973122598469|63|0.48727075363992||0|0|0.99593|0.1394|-0.33515|25|-0.33514968974459|25|31|-0.0546|0.08418|-0.22448284259624|-0.31199757628376|0.22517526352288|1.2293934155411|5.3125002035282E-8|0.579|0.421|0.44532|19|7|-0.018267557603687|0.21179393241167|263680000|2012-02-12|-0.6747|2018-07-29|1.53819|2020-03-01
2024-10-06 19:54:44|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
2024-10-06 19:54:45|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|27.480788662356|11|1.7676508787604|-0.0187|1|1|-0.01865|29.99|-0.15626|6|0.15718039091962|82|41.78|-0.00753|0.08563|0.069067092855227|0.21331220655732|179.51355310626|890.77175615655|7892.1053019587|0.51|0.294|0.19905|51|20|0.003387926202709|0.072838748248482|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2024-10-06 19:54:47|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
2024-10-06 19:54:48|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-6.693526256163|74|1.0078420599564||0|0|0.79826|3.47|0.17007|21|0.17006809429335|21|32.77|0.01231|0.1624|0.10588108694477|0.13031457217276|158.47566987907|149.84726727085|31.577030916612|0.591|0.409|0.32358|22|9|0.0022102518891688|0.11356871536524|132.80000305176|2015-03-29|-0.45149|2020-03-22|0.57281|2024-05-05
2024-10-06 19:54:49|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|32.171331380818|39|3.7469730459937|0.8759|1|1|0.87586|43.67|-0.42038|9|-0.18131873052518|39|35.09|-0.01204|0.05751|0.039895616210207|0.07759954695007|72.198427530351|179.03765951851|1850.4237334795|0.6|0.385|0.22808|65|29|0.0024834238896076|0.071619223803364|62.990001678467|2016-12-25|-0.24889|2015-08-23|0.29614|2015-10-25
2024-10-06 19:54:50|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
2024-10-06 19:54:51|WEEKLY|03000|976457|/equities/secureworks-corp|R2000VALUE|5.6031710838243|36|0.94922570851952|0.0745|1|1|0.07451|8.22|-0.26814|17|-0.26813793925728|17|36.91|-0.08644|-0.00076|-0.11798118374921|-0.096792337112416|45.762060452025|63.320225549264|58.714287621634|0.455|0.273|0.34297|11|4|0.0016065306122449|0.11630224489796|26.88990020752|2021-09-26|-0.23177|2020-03-15|0.33245|2019-12-08
2024-10-06 19:54:52|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|-78.737969654883|17|4.2538620254639|0.0031|-1|1|0.00314|66.68|-0.02903|26|-0.029031790067058|26|36.18|-0.00896|0.0616|-0.0090818460895979|0.057677737802529|24.983738725853|161.93746492002|5334.400024414|0.597|0.355|0.20432|62|29|0.0028254537405932|0.066802368304559|87.319999694824|2024-06-09|-0.27056|2008-10-12|0.31239|2008-10-19
2024-10-06 19:54:54|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
2024-10-06 19:54:54|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|-0.9362543897491|20|0.14281819280968|0.367|-1|1|0.36696|0.5001|-0.32479|9|-0.32478628167975|9|86|0.3116|0.35071|-0.32478628167975|-0.32478628167975|67.521|67.521|2.2236550541728|0.5|0.5|0.70506|2|2|-0.013842827225131|0.17533706806283|24.459999084473|2021-02-14|-0.48366|2024-05-26|0.7549|2024-05-05
2024-10-06 19:54:55|WEEKLY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|-3.9672576365849|25|0.53799559048654|-0.2921|-1|1|-0.29208|2.61|-0.39881|17|-0.3988095107161|17|49.25|0.10671|0.21853|-0.3988095107161|-0.3988095107161|60.119|60.119|17.00325622302|0.25|0.25|0.69822|4|2|0.00011072398190045|0.18477760180995|17.620000839233|2020-07-19|-0.34275|2020-08-23|0.71166|2023-08-13
2024-10-06 19:54:56|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|-10.653128322679|19|1.1510427583319||0|0|0.08987|7.19|-0.41568|11|-0.41568048610302|11|59.25|-0.05344|0.4624|-0.41568048610302|-0.41568048610302|58.432|58.432|26.629629841557|0.25|0.25|0.46107|4|1|0.0019727058823529|0.17818643137255|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2024-10-06 19:54:57|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|3.8425827496908|6|0.82913905800509|0.4381|1|2|0.1694|6.42|-0.05765|45|-0.057654160356632|45|44.31|0.09621|0.2106|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|16.675324873491|0.69|0.448|0.36576|29|13|0.0026603178294574|0.12248723255814|72.5|2000-03-12|-0.43641|2008-10-12|0.8866|2024-09-01
2024-10-06 19:54:58|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|3.6217216519166|36|1.1374249786225|0.1082|1|2|-0.14579|3.75|-0.91703|16|-0.13664526775317|15|29.86|-0.68587|-0.18135|-0.94024350074429|-0.34781538214771|-3.6916628464412|25.560363850759|10|0.714|0.429|0.59935|7|2|0.0018645901639344|0.18627323770492|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2024-10-06 19:54:59|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
2024-10-06 19:55:00|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|-16.954473030278|21|1.317389193734|0.1442|-1|1|0.14423|13.35|-0.27846|17|-0.27846068088782|17|38.85|-0.06493|0.06465|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|303.40909300264|0.5|0.4|0.28212|20|7|0.0033114680050188|0.092690552070263|21.719999313354|2024-03-17|-0.20664|2010-07-04|0.58091|2009-10-25
2024-10-06 19:55:01|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|9.3871504978014|35|1.8318678697633|1.1825|1|2|1.00424|14.19|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|56.759998321533|0.6|0.4|0.58207|5|3|0.0028261|0.15962885|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2024-10-06 19:55:02|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|9.3324860674231|42|0.55300409966444|0.1159|1|2|0.01678|10.91|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|76.027871480061|0.429|0.286|0.16795|7|1|-0.00010948529411765|0.066182352941176|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2024-10-06 19:55:03|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|-2.1218161329498|23|0.23448939661418|0.0207|-1|1|0.02069|1.42|-0.40083|17|-0.40082644546678|17|32.7|-0.17872|-0.0689|-0.242555356417|-0.36522161312762|5.9153210676283|8.3063911520414|1.2017602514175|0.7|0.5|0.60244|10|7|-0.0010933810888252|0.18078252148997|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2024-10-06 19:55:04|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
2024-10-06 19:55:05|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|1.0779063224638|3|0.25778226709783||0|0|-0.12022|1.61|0.12019|100|-0.32234760097062|11|36.27|-0.46715|0.00338|-0.19070130960599|-0.2864074702274|4.5432227549419|5.732566119072|0.3354166696469|0.467|0.267|0.59427|15|4|0.0057905494505495|0.19222926739927|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2024-10-06 19:55:06|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|1.0567214335971|28|0.36942617608532||0|0|-0.46059|2.19|0.95232|78|-0.6297826020614|2|47.88|0.17143|0.67472|0.53175167493281|0.80285890460542|249.32970616165|346.66705117568|0.021900000572205|0.706|0.412|0.70531|17|10|0.011484030915577|0.22445093935791|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2024-10-06 19:55:08|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|6.682032005124|5|1.9263998500945|0.1563|1|2|-0.0097|10.21|0.15492|50|-0.36787563256281|24|31.11|0.01908|0.07546|0.077004974961229|-0.15750528450241|115.45924556315|56.770471027464|10.542075579769|0.667|0.333|0.19808|9|4|-0.004352676056338|0.10559088028169|116.65000152588|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2024-10-06 19:55:08|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|8.6141660629957|3|0.86027803622189|-0.0045|1|1|-0.00454|10.97|0.13919|51|0.13918591154963|51|36.35|-0.02241|0.07937|0.033509937632981|0.033206200023006|105.09237722882|100.47265531981|105.27831273232|0.429|0.306|0.22431|49|11|0.001799994391475|0.077410661805945|21.25|1997-09-07|-0.32696|2024-03-10|0.4359|2009-10-11
2024-10-06 19:55:09|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|16.26228192428|22|1.5163154990101|0.3541|1|2|0.23461|20.05|0.1161|26|0.11610069018711|26|37.29|-0.00156|0.16688|0.15235386402043|0.15235386402043|117.91241901637|117.91241901637|121.51514689128|0.429|0.429|0.3641|7|1|0.003373475177305|0.11742918439716|22.159999847412|2021-06-27|-0.20922|2022-01-23|0.43815|2022-11-06
2024-10-06 19:55:10|WEEKLY|03019|16229|/equities/gtx|R2000VALUE|-4.6230396661449|9|1.0832965583698|0.7619|-1|1|0.7619|1.25|-0.15385|24|-0.15384611622586|24|35.67|-0.04849|0.11989|-0.012811225332418|0.013332865442424|0.32200974923843|8.4911760974748|0.0070303712035996|0.667|0.433|0.44696|30|13|0.0003976159554731|0.1567895825603|33096|2007-04-29|-0.92537|2018-09-23|1.52903|2020-11-08
2024-10-06 19:55:11|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|-15.288166654214|26|0.8901904589202||0|0|-0.05309|14.48|-0.29007|12|1.518872268137|48|33.72|-0.02477|0.07237|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|229.47701542859|0.574|0.368|0.20192|68|18|0.0021066264020708|0.07543100949094|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2024-10-06 19:55:13|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-2.8325543811959|103|0.45600145429512||0|0|0.88176|1.4|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|12.612611964368|0.25|0|0.42499|4|1|-0.0018696198830409|0.13344143274854|25.739999771118|2021-05-02|-0.35578|2020-03-22|0.4875|2020-05-24
2024-10-06 19:55:14|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-0.57722837648837|60|0.11579279410193||0|0|0.93217|0.2184|-0.4445|8|-0.44450036707674|8|39|-0.30581|-0.20853|-0.17204203981284|-0.47923406397082|22.777873871066|13.01942457178|0.13058296055359|0.5|0.375|0.66308|8|3|-0.0050671967654987|0.19109474393531|200.25|2017-09-03|-0.38898|2023-04-09|3.27154|2024-06-23
2024-10-06 19:55:14|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|-5.6401829728872|72|0.32614756082316||0|0|0.45557|4.84|-0.09654|37|-0.096544694566422|37|41.65|0.0278|0.10745|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|56.148494394951|0.676|0.471|0.32793|34|17|0.0023372024209818|0.10792578345662|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2024-10-06 19:55:15|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.038717515688054|127|0.012739171888101|0.9999|-1|1|0.99988|0.0005|0.08|19|0.080000050862629|19|54.43|0.09533|0.2375|0.036977700822428|0.031083277196642|85.455739583264|103.52833174646|0.016644475110574|0.533|0.3|0.28792|30|10|0.0018830301307561|0.12920078453667|12.645000457764|2006-05-21|-0.72826|2023-12-17|1.58065|2024-01-14
2024-10-06 19:55:16|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|22.382896894858|12|1.8379178681429|0.0661|1|2|0.01412|26.57|-0.22222|7|0.021727301566844|60|32.44|-0.12448|-0.0384|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|220.86450776888|0.444|0.222|0.28671|9|3|0.0042440924092409|0.091949339933993|29.305000305176|2024-08-04|-0.21477|2024-03-24|0.32755|2021-11-14
2024-10-06 19:55:18|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|10.077099445493|64|0.7084841229112|0.1032|1|1|0.10323|10.26|||0.021727301566844|60|109|0.48873|0.49441|0|0|100|100|56.404617524182|0|0|0.29379|1|1|-0.0013608720930233|0.087246511627907|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2024-10-06 19:55:19|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-203.02881345694|5|11.639898093376|-0.0086|-1|1|-0.00861|169.94|-0.08439|26|-0.084392992167868|26|36.2|-0.00164|0.09033|0.066336282433052|0.1346747884975|235.019600251|736.55908286101|1426.8682167812|0.672|0.406|0.23448|64|31|0.003024274019819|0.078073873330461|326.78729248047|2017-01-01|-0.60292|1990-12-02|0.45138|2020-06-07
2024-10-06 19:55:20|WEEKLY|03028|1137408|/equities/atreca-inc|R2000VALUE|-0.21079160299976|45|0.040030534158415||0|0|0.83865|0.09|-0.66599|27|-0.66598801839535|27|36|-0.45367|-0.35251|-0.72648327533912|-0.546757155578|-1.6432647961918|19.12107047|0.5272408036631|0.5|0.333|0.75649|6|3|-0.0026243461538462|0.22111003846154|29.35000038147|2020-03-08|-0.55294|2024-03-24|2.08305|2024-01-14
2024-10-06 19:55:21|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|4.2370143367593|36|0.67573681518056|-0.0264|1|1|-0.02637|5.17|0.18706|36|0.18706297393509|36|61.33|0.15331|0.29339|0.18706297393509|0.18706297393509|118.706|118.706|29.475483503066|0.333|0.333|0.69519|3|2|0.0021627397260274|0.18319063926941|31.649900436401|2020-08-30|-0.33163|2022-09-25|0.77143|2023-01-08
2024-10-06 19:55:22|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-3.0544247847959|57|0.37647492429165|0.7209|-1|1|0.7209|1.87|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|1.2442151720766|0.571|0.429|0.51507|14|3|0.074119580838323|0.12969365269461|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2024-10-06 19:55:23|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
2024-10-06 19:55:24|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|-10.939897688723|16|1.4477765600981||0|0|-0.01858|6.58|0.90379|28|0.90379467553897|28|33.4|-0.13165|0.25233|0.10961996153343|-0.015466289376076|76.118160815826|47.279535402013|1.9392868141572|0.5|0.4|0.59744|10|3|0.0017528366762178|0.19902464183381|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2024-10-06 19:55:25|WEEKLY|03033|1168308|/equities/insu-acquisition|R2000VALUE|-1.6171114632169|89|0.19833714394702|||0|0.89231|1.05|||0.90379467553897|28|0|0|0|0|0|100|100|10.769230280167|0|0|0|0|0|-0.017348409090909|0.19027693181818|20.389999389648|2021-02-21|-0.3031|2021-03-07|0.3959|2020-11-29
2024-10-06 19:55:25|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
2024-10-06 19:55:26|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|-6.7892504299101|3|0.73225015284011||0|0|0|4.4|0.10768|34|0.10767932277848|34|96.5|0.20693|0.37928|0.10767932277848|0.10767932277848|110.768|110.768|22.564103053166|0.25|0.25|0.42545|4|0|7.2757731958764E-5|0.11319394329897|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2024-10-06 19:55:28|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|23.126712471359|67|2.2943126991087|1.255|1|1|1.25501|26.04|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|148.88508436992|0.765|0.412|0.34259|17|11|0.0032811477987421|0.098353333333333|39.200000762939|2014-03-23|-0.36067|2014-05-04|0.47855|2020-05-10
2024-10-06 19:55:28|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|-3.964459572337|34|0.50052070213037|-0.0859|-1|1|-0.08591|2.93|-0.38423|5|-0.38422568811273|5|38.18|-0.02928|0.11054|0.066040662213862|0.059978159702735|79.330062053342|75.782395681488|1.3564815123876|0.455|0.318|0.45202|22|8|0.00074437571592211|0.15527399770905|276|2009-10-25|-0.48853|2023-03-19|0.79167|2012-01-29
2024-10-06 19:55:29|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
2024-10-06 19:55:30|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|9.9608731252249|94|0.96579774855953||0|0|11.78101|11.2|0.70495|37|-0.27361268668802|18|27.68|0.0246|0.16942|0.12057166828996|0.17600484387821|123.27952033343|144.31620578377|155.55555702728|0.68|0.4|0.23843|25|9|0.0041268407643312|0.093630178343949|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2024-10-06 19:55:31|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|16.654698731059|70|1.0427305097716|0.7771|1|1|0.77707|19.53|-0.04269|63|0.49503541513442|63|59|0.31017|0.33493|0.22617046796124|0.49503541513442|143.12167424|149.504|144.55958812565|0.667|0.333|0.35224|3|3|0.0077216260162602|0.1257343902439|20.370000839233|2024-07-21|-0.68455|2020-04-05|0.62725|2020-06-07
2024-10-06 19:55:33|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-35.654359754986|50|1.7275763259337||0|0|-0.05818|35.65|-0.19478|97|-0.19478040216958|97|41.5|-0.22194|-0.11022|-0.17532715016179|-0.099442665071736|33.809811534347|64.87788370339|128.65392531123|0.5|0.4|0.18794|10|1|0.0016460775862069|0.069288771551724|65.076866149902|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2024-10-06 19:55:34|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|-4.7112779492381|9|0.97875932435997||0|0|0.5266|1.78|||-0.19478040216958|97|91|0.23008|0.46816|0|0|100|100|0.42685850632848|0|0|0.39668|2|0|-0.021119894736842|0.16850794736842|416.85000610352|2021-02-21|-0.64612|2024-09-08|0.33486|2023-11-05
2024-10-06 19:55:34|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|9.4531841368146|11|1.2334113287449||0|0|-0.04177|11.7|0.00607|23|0.0060736531935723|23|24.31|-0.05817|0.00445|-0.011209159345005|-0.035634480240054|85.556671710089|77.908385768385|116.99999809265|0.538|0.385|0.19136|13|5|0.001703773006135|0.063932423312883|14.909999847412|2024-03-31|-0.13144|2024-05-05|0.29683|2022-03-20
2024-10-06 19:55:35|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
2024-10-06 19:55:36|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
2024-10-06 19:55:38|WEEKLY|03046|17355|/equities/team|R2000VALUE|11.194867493482|72|2.5183775021727|1.6303|1|1|1.63027|21.2|0.23238|53|-0.42561617276184|7|33.19|0.00811|0.09218|0.004728964533834|0.093547982544628|3.4769029703369|136.92186858651|16.000000575803|0.642|0.388|0.31363|67|30|0.0027648061002179|0.104593416122|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2024-10-06 19:55:38|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|-7.4838457417533|17|0.63833023526564|-0.1686|-1|1|-0.1686|7.35|0.14926|13|0.1492590968009|13|37.18|-0.02567|0.0875|0.036659840176819|0.12327086151922|11.064082599714|85.42032298562|6.851230414118|0.516|0.323|0.28902|62|24|0.0017144075829384|0.09545531236536|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2024-10-06 19:55:40|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|-17.783052807802|114|1.6000294138326|0.2871|-1|1|0.28706|15.15|0.62835|42|0.62835246662195|42|36.17|-0.15446|0.17654|0.10813431040144|0.30737857687074|113.9842980846|160.620444|158.05408507441|0.5|0.333|0.34105|6|3|0.0065754242424242|0.10327748484848|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2024-10-06 19:55:40|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|22.902193454588|42|3.4592690773525||0|0|1.10693|34.68|1.04877|92|1.0487652508411|92|30.4|0.05578|0.15595|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|624.86484888902|0.547|0.387|0.29355|75|27|0.0039813830245584|0.097985644118914|260.2799987793|2011-12-04|-0.41337|2019-03-17|0.84774|2008-11-02
2024-10-06 19:55:42|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-0.78506089623844|30|0.11000326983951||0|0|0.43577|0.4559|-0.58002|12|-0.58001574847904|12|29.83|-0.24048|0.07296|-0.11814972891335|-0.35691878911857|26.846347114098|23.059914970118|2.6817647849812|0.833|0.5|0.63207|6|3|-0.0027413461538462|0.18628024038462|35.599998474121|2020-11-29|-0.84188|2024-03-17|1.20521|2023-01-08
2024-10-06 19:55:43|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
2024-10-06 19:55:44|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|21.02895350063|42|3.5516607217566|0.3357|1|2|0.2839|29.62|0.06754|105|0.067542652690037|105|38.43|-0.02201|0.05702|-0.0096214481775713|0.059356256292966|38.270924928811|104.11390224492|123.72598236619|0.486|0.343|0.23763|35|11|0.0023516089466089|0.085832005772006|37.597507476807|2024-03-24|-0.24797|2024-01-21|0.33205|2024-08-18
2024-10-06 19:55:45|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|198.78368844245|91|12.960048239651|0.6847|1|2|0.62572|238.2|0.45784|67|-0.13547027310091|17|45.71|0.08954|0.15028|0.03712509220864|0.14750909274278|79.543811877441|260.78135381807|2463.2884702058|0.613|0.355|0.19344|31|16|0.0031224153948242|0.064572070338421|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2024-10-06 19:55:46|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|267.5290166718|76|8.6362901156462||0|0|0.28292|291.8|-0.13697|6|0.059978499960519|18|29.8|-0.06605|-0.00467|-0.021533229524761|0.011230465626754|59.8384640893|97.815858378071|443.8697859371|0.64|0.4|0.14974|25|12|0.0025383536585366|0.049551402439024|297.29998779297|2024-09-29|-0.22223|2020-03-15|0.20061|2011-10-02
2024-10-06 19:55:47|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|40.703241521778|2|2.289752902368||0|0|-0.00093|48.235|-0.03162|16|-0.028541775231461|25|30|-0.02611|0.03314|-0.02194301410841|-0.0043815073769327|77.505360153708|94.270289550843|201.39874352318|0.37|0.259|0.16406|27|8|0.0016128113440197|0.054847336621455|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2024-10-06 19:55:49|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-30.944009830202|70|1.8643743882774||0|0|0.4172|29.81|-0.10904|21|-0.10904020794585|21|41.22|0.05558|0.10204|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|78.987806412714|0.5|0.389|0.18538|18|7|0.00050268803945746|0.054635930949445|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2024-10-06 19:55:50|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|-138.92486823428|10|4.7908541435958|-0.008|-1|1|-0.008|132.3|0.3352|109|0.3351983308779|109|37.85|0.01959|0.05445|0.04840881787974|0.11839420535684|199.94390571567|336.37161365475|1457.7869616037|0.641|0.359|0.13724|39|21|0.0024114141414141|0.049959521885522|147.80000305176|2024-05-19|-0.17102|2000-11-19|0.28547|2002-09-29
2024-10-06 19:55:50|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-88.593594822255|21|5.2488130761097|0.1902|-1|1|0.19017|77.76|-0.08981|12|-0.089807894659379|12|30.42|-0.04626|0.01093|-0.054237643403288|-0.066004709940386|41.277558561056|50.83480048093|353.77617723244|0.538|0.346|0.1859|26|11|0.0023927990135635|0.060294032059186|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2024-10-06 19:55:51|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-71.526575413222|25|3.1297060833874|0.1087|-1|1|0.10867|66.44|-0.06541|12|-0.065407950946888|12|33.27|-0.01091|0.03915|0.045935813916173|0.097160217830462|125.74507148093|149.69793668923|362.40659890809|0.318|0.227|0.1466|22|5|0.0022900793650794|0.050816150793651|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2024-10-06 19:55:52|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|-64.389246955271|27|4.3364763292695|0.1349|-1|1|0.13491|56.3|0.30134|70|0.11901180371352|56|43.61|0.10879|0.18547|0.097711400904155|0.13383528605212|136.83558342416|133.82769210324|445.09446193363|0.278|0.167|0.22594|18|6|0.0032408014796547|0.073710739827374|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2024-10-06 19:55:54|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|50.021235540337|100|2.1795879752018|0.5604|1|1|0.56043|58.36|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|222.74808744625|0.429|0.286|0.2444|7|4|0.0027150746268657|0.067050405117271|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2024-10-06 19:55:55|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-65.876695124952|20|3.4456673532143||0|0|0.13191|57.32|-0.02004|14|-0.020035597048835|14|33.21|0.00273|0.06762|0.032931693899389|0.064077432855191|105.59226563938|132.39094441917|237.4974068831|0.667|0.458|0.198|24|12|0.0021343137254902|0.063886286764706|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2024-10-06 19:55:56|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|27.155873285317|3|3.3897085234247|0.3377|1|2|0.27972|38.43|-0.42932|11|-0.24671161946817|13|34.27|-0.05158|0.0438|-0.079203501726424|0.0097984069945323|43.643493894317|95.38986599|138.23741496347|0.455|0.182|0.31426|11|3|0.0038820580474934|0.10741503957784|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2024-10-06 19:55:56|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|12.953650762567|1|0.86411641374929||0|0|0|15.776|0.16596|35|0.16596296644426|35|32.4|-0.10207|0.02473|-0.071381826525003|-0.028778984279151|11.587482626211|62.622680308246|55.054962990249|0.64|0.44|0.22614|25|11|0.0011054074074074|0.076876098765432|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2024-10-06 19:55:57|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|191.61858133637|45|6.4104749223805|0.186|1|1|0.18605|209.1|0.04957|112|0.049570388953887|112|40.37|-0.08008|-0.02654|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|522.88071349621|0.684|0.474|0.17656|19|12|0.0026147472256473|0.050194180024661|212.60000610352|2024-10-06|-0.19973|2020-03-15|0.16428|2020-03-29
2024-10-06 19:55:59|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-42.150548079955|31|1.9033750382387|0.0064|-1|1|0.00637|38.2|-0.1039|14|-0.10390304349332|14|43.61|0.08652|0.13715|0.17710029572118|0.26056581546275|360.80231022256|418.64195604969|437.07095839034|0.611|0.444|0.16969|18|8|0.0024955950920245|0.051660932515337|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2024-10-06 19:56:00|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|24.341589404768|49|0.68447035099868|0.2291|1|1|0.22908|26.29|-0.0395|13|0.002688839440802|56|33.13|-0.04528|0.00711|-0.030125856240056|-0.018751890965414|67.459678858182|84.136325827326|283.90929012646|0.478|0.304|0.12468|23|9|0.001755975308642|0.041919691358025|27.020000457764|2024-09-22|-0.21268|2020-03-15|0.1194|2011-03-27
2024-10-06 19:56:01|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|11.951531864922|44|0.4927178560632|0.0582|1|2|0.03364|12.905|-0.16682|9|0.13591536039093|39|30.84|-0.06294|-0.00052|-0.050471394874281|-0.022713298182857|42.612182104275|74.941803686164|63.228808571537|0.56|0.36|0.16046|25|12|0.00015346437346437|0.053597948402948|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2024-10-06 19:56:02|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|32.78917792331|22|1.9265831139659|-0.0646|1|1|-0.0646|37.79|-0.21429|38|-0.21428571428571|38|29.26|-0.06991|-0.01563|-0.018705009100049|-0.011837868902021|64.394069285151|76.199624276659|144.95589320252|0.519|0.37|0.14422|27|9|0.0010422071516646|0.048907570900123|93.819999694824|2018-02-04|-0.19087|2022-07-31|0.1399|2015-03-01
2024-10-06 19:56:03|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|30.362138655539|20|1.2476202955657|0.1725|1|1|0.17249|33.92|-0.13229|32|-0.11393657769534|9|37.19|0.02097|0.05883|0.081037237574246|0.14964622949223|187.28222703384|228.37919217356|298.85459937362|0.762|0.429|0.16872|21|13|0.0020726|0.051913625|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2024-10-06 19:56:05|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|87.723299732079|100|4.8186567139512|0.8713|1|1|0.87125|97.38|-0.03954|23|-0.039540436544603|23|33.86|-0.03689|0.01751|-0.056760496147654|-0.043641849487442|52.223245505258|71.504664384029|477.985574628|0.476|0.333|0.22017|21|8|0.0030473580246914|0.065079148148148|103.59999847412|2024-05-19|-0.24365|2009-05-17|0.27113|2009-05-10
2024-10-06 19:56:05|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|6.1675183644662|4|1.0811606291013|0.1581|1|1|0.15812|9.302|-0.17147|9|-0.17147194055787|9|32.55|0.11844|0.16588|0.11414541052112|0.26367220313281|91.894338886737|240.67035585138|90.751219958794|0.727|0.455|0.3792|11|7|0.0039219667590028|0.12220063711911|97.5|2021-11-21|-0.45744|2024-03-10|0.45577|2024-08-18
2024-10-06 19:56:06|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|75.185672547973|39|2.9195401623729|0.0913|1|1|0.09132|81.26|-0.07976|23|-0.0080389152721113|18|33.61|-0.00641|0.02721|0.064267994881752|0.18728835865929|179.00111372135|264.60613299252|423.89150658752|0.652|0.304|0.13297|23|13|0.0022242170160296|0.044470073982737|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2024-10-06 19:56:07|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-36.673359440186|10|2.6811688435075|-0.0283|-1|1|-0.02828|30.365|-0.22289|12|-0.22289471877249|12|33.42|0.04605|0.14469|0.37596788512691|0.50310480199791|776.82025300742|931.25314112021|7247.0166559419|0.542|0.417|0.27704|24|11|0.0068837361282367|0.077597410604193|43.845001220703|2021-11-21|-0.18532|2020-03-22|0.48459|2009-04-12
2024-10-06 19:56:08|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|391.03624406475|128|13.688985735197|0.4092|1|1|0.40919|424.8|0.26569|89|0.26568746634306|89|46.2|0.04103|0.11587|0.26568746634306|0.26568746634306|126.569|126.569|335.60864609285|0.2|0.2|0.16301|5|2|0.0038991899441341|0.047714636871508|437.60000610352|2024-03-17|-0.15227|2020-03-01|0.11902|2020-11-08
2024-10-06 19:56:09|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|150.24707856836|21|7.8946207662037|-0.0736|1|1|-0.07356|154.9|-0.03374|52|0.73536079208837|79|34.13|0.00815|0.05186|0.073036935748909|0.14895408775499|206.46260571202|316.49067037693|466.84747580404|0.652|0.435|0.16342|23|11|0.0024715155279503|0.048946770186335|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2024-10-06 19:56:10|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|248.05179121746|38|11.666070611434|0.3849|1|2|0.36176|284.2|0.06439|39|0.064388477832874|39|36.71|-0.0232|0.03832|0.019951682431284|0.13140506295722|90.912211205431|189.77161147804|1309.0742708059|0.571|0.333|0.1785|21|9|0.0041059900990099|0.060172202970297|289.29998779297|2020-01-26|-0.27625|2020-04-05|0.24319|2020-04-12
2024-10-06 19:56:11|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|435.13635379107|109|18.354095083384|0.8761|1|1|0.87608|479.9|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|482.06929099437|0.565|0.348|0.14218|23|8|0.002511646039604|0.044374183168317|498.70001220703|2024-09-08|-0.27199|2020-03-15|0.18426|2020-06-07
2024-10-06 19:56:12|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-45.243349674911|150|2.3434039600169||0|0|0.46736|39.82|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|86.651871301072|0.5|0.313|0.21837|16|7|0.0012510545905707|0.072756985111663|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2024-10-06 19:56:13|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-45.96930866687|9|2.9764871614094||0|0|-0.06302|37.11|-0.31307|13|-0.31306572103408|13|33.32|0.02758|0.07909|0.066806146163961|0.17145795550998|69.806188552166|271.19515237038|1384.7014808195|0.614|0.364|0.21377|44|23|0.0029003120759837|0.069248046132972|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2024-10-06 19:56:15|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|36.99749612414|40|1.7233741034668|-0.0185|1|1|-0.01848|39.4|-0.10268|32|-0.10267759126354|32|38.14|0.12064|0.17132|0.028605672954845|0.063880142785718|127.93469288325|214.18025457405|561.53355016461|0.686|0.4|0.1865|35|17|0.0026976419213974|0.071539170305677|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2024-10-06 19:56:16|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-36.115010063664|37|1.7681261780351||0|0|0.086|31.46|-0.12181|8|-0.12180936095609|8|32|-0.03118|0.03087|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|57.821314222057|0.542|0.417|0.18621|24|8|0.00026773631840796|0.061141256218905|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2024-10-06 19:56:17|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|175.68175450438|102|8.9977495157928|1.0534|1|1|1.05341|200.7|-0.19392|22|-0.19392072636699|22|26.07|-0.05393|-0.00782|-0.020937638742804|0.017588169159134|58.038154057959|112.72953090137|691.47286679071|0.741|0.444|0.1446|27|16|0.0029545465838509|0.045454645962733|208.05000305176|2024-09-29|-0.26749|2020-11-01|0.13794|2019-04-28
2024-10-06 19:56:17|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|-294.19659914023|25|25.185288247142|0.1278|-1|1|0.12776|236.9|-0.15963|18|-0.15962527755129|18|30.04|-0.02818|0.14982|0.18646114208871|0.32826755322802|264.34967290375|560.56958395651|3236.3386385374|0.538|0.385|0.22542|26|10|0.0064391801242236|0.077256099378882|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2024-10-06 19:56:18|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|-184.39154911382|10|9.1265427445684|-0.1589|-1|1|-0.15894|182.88|0.06291|37|0.062912541529733|37|30.62|-7.0E-5|0.04417|0.02390452482502|0.058525968202907|118.90602240478|148.07304141142|369.82811336956|0.5|0.308|0.15749|26|12|0.0022782857142857|0.050666472049689|188.88000488281|2024-05-19|-0.20158|2020-03-15|0.13502|2023-11-19
2024-10-06 19:56:20|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|26.618613951987|37|2.5404619397104|1.5765|1|1|1.57653|35.35|-0.01845|30|-0.018454104699787|30|34.6|0.02122|0.18603|0.17053487421749|-0.018454104699787|133.4436856|98.155|157.67171433464|0.4|0.2|0.28816|5|2|0.005258995215311|0.090434880382775|35.439998626709|2024-10-06|-0.36332|2023-06-25|0.40059|2024-04-07
2024-10-06 19:56:21|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|-56.275866169987|10|2.6921335927642|-0.0588|-1|1|-0.05885|51.82|-0.07851|17|-0.087897851952759|26|27.75|-0.11326|-0.06508|-0.13643401578641|-0.092857052750463|40.660357972045|74.59373926214|171.58939862815|0.5|0.25|0.16571|12|6|0.0022568713450292|0.053667134502924|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.12123|2024-09-29
2024-10-06 19:56:21|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|111.07053161811|45|3.7138403619791|0.1479|1|1|0.14792|119.9|0.00336|31|0.0033593331987212|31|40|0.00118|0.04984|-0.0425273209188|0.0069901568189394|56.95022654643|103.16089211664|1206.2374908194|0.632|0.368|0.13926|19|8|0.0036103482587065|0.050736791044776|132.64999389648|2021-11-28|-0.11404|2010-05-09|0.14628|2009-11-08
2024-10-06 19:56:22|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|-105.47891964692|17|5.3575581382645||0|0|0.10067|93.98|0.36848|124|-0.08924848359119|45|35.8|0.06066|0.11325|0.082005489911451|0.18537818035624|263.24295759076|667.45630618693|825.83481908472|0.543|0.326|0.20291|46|18|0.0025978953698136|0.071215616355983|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2024-10-06 19:56:23|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|28.328847215464|56|1.5687175439826|0.4464|1|2|0.3818|32.5|-0.08712|9|-0.087122563302217|9|31.24|-0.00428|0.01815|-0.02055585740204|0.063872514920764|73.027472968059|127.43002165299|207.00637194161|0.588|0.294|0.13888|17|9|0.0019251706484642|0.052956791808874|58.815425872803|2020-09-06|-0.1784|2020-03-15|0.18234|2023-11-05
2024-10-06 19:56:25|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|23.192257731807|29|2.0159140131036|0.2147|1|2|0.18208|29.15|-0.06737|27|-0.067371532860679|27|38|0.09658|0.17517|0.013565287127411|0.081658476604218|100.27159914306|141.50940815569|153.42105062384|0.538|0.385|0.3064|13|6|0.0026827969348659|0.084104789272031|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2024-10-06 19:56:26|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-2.0224437265036|1|0.1084812332669||1|0|0|1.636|-0.23551|22|-0.23551403878713|22|50.19|0.02019|0.18942|0.095869224474472|0.21749649971925|156.25744309515|340.09769411756|389.52383054087|0.75|0.5|0.21398|16|8|0.0030883312577833|0.074821631382316|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2024-10-06 19:56:27|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
2024-10-06 19:56:28|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-3.8293951475328|51|0.33558052039747||0|0|0.29358|3.145|-0.31296|14|-0.31296294320376|14|30.5|0.01364|0.06097|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|12.430830338997|0.5|0.5|0.3542|4|2|-0.0087555813953488|0.12055529069767|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.43872|2023-07-16
2024-10-06 19:56:28|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-0.5635091921157|186|0.12230082797313||0|0|0.94203|0.458|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|24.105263686246|0.563|0.375|0.21443|16|8|0.00010667127071824|0.080613218232044|12.189999580383|2017-01-29|-0.30588|2024-04-14|0.47706|2022-11-06
2024-10-06 19:56:30|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-2.0494926322366|32|0.10816420279826||0|0|0.06952|1.74|-0.17747|8|-0.17747439217707|8|43.78|0.06448|0.14959|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|176.64974459561|0.444|0.389|0.25897|18|6|0.0024263736263736|0.086369658119658|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2024-10-06 19:56:31|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
2024-10-06 19:56:32|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.27316265478406|170|0.039265293296229||0|0|0.98882|0.2505|0.01951|62|0.019509719207857|62|38.88|0.07759|0.13302|0.15686982280745|0.15686982280745|131.94804273|131.94804273|1.4483147853688|0.25|0.25|0.18546|8|1|-0.0055949375|0.10639866666667|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.38133|2023-06-04
2024-10-06 19:56:33|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
2024-10-06 19:56:33|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
2024-10-06 19:56:35|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|4.6794857580996|45|0.43017142350354|0.6504|1|1|0.65043|5.88|-0.2582|6|-0.25819723211839|6|45.74|0.03085|0.08486|-0.010248864605046|0.01412949850001|68.443476159793|100.52766145317|35.230676610478|0.579|0.316|0.18824|19|9|0.00062803943044907|0.063962300109529|16.700000762939|2007-06-24|-0.48192|2019-02-03|0.63934|2024-09-22
2024-10-06 19:56:36|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|39.73156578128|84|4.6967474862725||0|0|1.52217|51.2|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|184.77084970973|0.444|0.333|0.25095|9|2|0.00302|0.072759424657534|53|2024-07-21|-0.25|2018-10-21|0.42805|2017-10-22
2024-10-06 19:56:37|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-103.71687121324|17|4.3803505837239|0.1504|-1|1|0.15038|90.4|0.28589|42|0.35157547315374|59|35.86|0.01684|0.06359|0.10989124132648|0.26196043928546|297.03297006299|518.35953032879|839.36859501907|0.682|0.364|0.18962|22|13|0.0036476894409938|0.065460708074534|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2024-10-06 19:56:38|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|2.2342897242946|5|0.22007009762385|0.2877|1|2|0.22816|3.009|0.01406|24|0.014058680552849|24|41.55|0.08056|0.11547|0.11364322671252|0.1308718789982|187.36870676958|171.25521537558|73.033984138914|0.636|0.455|0.20019|11|5|0.00083273318872017|0.070254490238612|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2024-10-06 19:56:38|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|-6.3007485472299|51|0.39484017490846||0|0|0.15152|5.6|-0.17137|28|-0.17136583685993|28|25.96|-0.14021|-0.02357|-0.10293850073512|-0.067415379090028|12.667185484829|46.536402229443|114.5194285794|0.538|0.385|0.28004|26|8|0.0024844|0.092770289655172|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2024-10-06 19:56:40|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-14.867284025723|15|1.0624279068492||0|0|0.2|11.44|-0.07861|32|-0.078608262309588|32|37.9|-0.06151|-0.00845|0.079496540555234|-0.057441055380673|126.80551956613|77.65666065901|22.564101396909|0.6|0.4|0.28598|10|4|-0.0010060814249364|0.099314122137405|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2024-10-06 19:56:41|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|63.461962226419|26|4.7512693031562||0|0|-0.12492|65.5|0.02994|48|0.067752454383908|26|34.04|-0.00462|0.06502|0.040832798783787|0.090886186142356|132.09155535708|184.36269663333|299.08676320057|0.565|0.391|0.21874|23|8|0.0023888613861386|0.068641782178218|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2024-10-06 19:56:42|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|7.2741239844727|22|0.90195867820027|0.8195|1|2|0.43137|9.855|-0.272|10|-0.27200175018568|10|56.67|0.17587|0.26268|-0.27200175018568|-0.27200175018568|72.8|72.8|19.173150291201|0.333|0.333|0.35894|3|1|-0.0048286387434555|0.12655937172775|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.41842|2024-05-12
2024-10-06 19:56:42|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
2024-10-06 19:56:43|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|8.2218066463538|65|0.61547083396173|0.767|1|1|0.76699|9.1|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|120.6896608423|0.308|0.231|0.18615|13|5|0.0014788830715532|0.072847347294939|10.39999961853|2024-09-08|-0.25993|2020-02-09|0.28125|2020-07-12
2024-10-06 19:56:45|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
2024-10-06 19:56:46|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-29.857035311285|105|4.0108995130661|0.5412|-1|1|0.54118|23.4|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|72.28915783337|0.4|0.4|0.19988|10|5|0.00061829201101928|0.064239132231405|74.599998474121|2022-06-12|-0.30195|2024-07-21|0.34969|2022-10-30
2024-10-06 19:56:47|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-16.952257604491|79|2.0163096064276||0|0|0.66579|12.7|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|67.30259271033|0.5|0.313|0.14978|16|5|0.0003166375|0.0514491875|49.200000762939|2022-11-27|-0.47137|2024-07-21|0.25|2020-03-29
2024-10-06 19:56:48|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-31.068095433408|24|2.0509172836637||0|0|-0.00075|26.54|-0.04663|19|-0.046632114576762|19|33.8|0.02895|0.08551|0.11378443240994|0.13262788645322|148.22853023156|142.74566908212|85.063635401075|0.5|0.4|0.2664|10|4|0.00075365650969529|0.075516315789474|73.599998474121|2022-04-03|-0.19636|2024-04-28|0.17034|2022-11-13
2024-10-06 19:56:48|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.356618309313|33|2.0522061666826||0|0|0.53187|20.2|0.12442|61|0.12441920442904|61|56.21|0.18146|0.26995|0.026860198990548|-0.0070005575717898|112.58901909487|94.414248384525|123.92639084922|0.5|0.286|0.21484|14|4|0.0014807081807082|0.072566288156288|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2024-10-06 19:56:50|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|2.3859739790859|17|0.40223553234182|-0.0312|1|1|-0.03115|3.11|0.3449|59|-0.29999998637608|22|47.33|0.27276|0.40977|0.86304432138308|1.0542986218103|648.31831809297|266.708472807|15.297589310216|0.333|0.2|0.28731|15|6|-0.00015349862258953|0.087929490358127|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2024-10-06 19:56:51|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-1.6131725006021|172|0.18212965932823|||0|0.91176|1.35|||-0.29999998637608|22|0|0|0|0|0|100|100|8.8235294575968|0|0|0|0|0|-0.011126374269006|0.12726760233918|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2024-10-06 19:56:52|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|43.115199421324|39|2.3216797003245||0|0|0.32508|50.3|-0.00122|16|-0.001215599262696|16|24.71|-0.09241|-0.02402|-0.045304884532297|-0.055683908892708|38.196041751422|42.327749324389|151.56993306865|0.548|0.419|0.21044|31|12|0.0019784203980099|0.069719378109453|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2024-10-06 19:56:53|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-42.630555511961|18|0.57435972251048|-0.0146|-1|1|-0.01463|41.6|0.88073|217|0.88073401077459|217|44.5|-0.01465|0.13241|0.078686637992797|0.10000819489776|69.679042529603|76.729738170049|106.66666275416|0.5|0.444|0.18507|18|7|0.0015752078239609|0.051475281173594|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2024-10-06 19:56:54|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-28.813795240186|148|1.2075633547078|0.2782|-1|1|0.27822|27.5|0.69333|70|0.69333326551649|70|41.94|0.10825|0.15862|0.17464927891564|0.22013889319955|381.01759057164|301.83133204408|75.150988232118|0.688|0.438|0.21953|16|10|0.0011622738386308|0.057808569682152|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2024-10-06 19:56:55|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|-83.021585218733|20|4.6488204263527||0|0|0.17156|73.4|-0.0937|25|0.11922600791114|41|33.29|-0.05836|0.00237|0.048722429668516|0.15226964715793|105.22525704358|188.74774032678|566.7953869263|0.458|0.292|0.17685|24|7|0.0029218581907091|0.058907237163814|106|2024-04-14|-0.22958|2020-03-15|0.19976|2009-07-19
2024-10-06 19:56:56|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.0982219326491|17|0.1726758800015|-0.0562|-1|1|-0.0562|3.665|-0.11294|5|-0.1129399521887|5|39.39|0.01107|0.05688|0.026703941707145|0.10331040066334|102.290963706|168.74125547635|200.27321726257|0.611|0.389|0.19635|18|8|0.0022643724137931|0.062993268965517|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2024-10-06 19:56:57|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|1.5749734087111|1|0.38000795116064||-1|0|0|2.68|0.48462|77|-0.24418608680682|8|41|0.11016|0.15302|0.090763202353343|0.076629474551208|151.62484420905|112.0444997315|27.235772613808|0.818|0.455|0.27728|11|7|-0.00093461197339246|0.089957827050998|27.75|2018-02-04|-0.25889|2020-03-15|0.46259|2024-09-29
2024-10-06 19:56:58|WEEKLY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|15.868532057318|20|0.18444036373114|0.1089|1|2|0.08667|16.3|0.11156|23|0.1115578347146|23|34.33|0.07757|0.15729|0.19130586617239|0.19130586617239|183.78203942921|183.78203942921|106.25814260054|0.444|0.444|0.0914|9|0|0.00083045731707317|0.034748292682927|16.799999237061|2024-07-07|-0.12347|2018-12-23|0.19697|2023-09-17
2024-10-06 19:56:59|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|2.5451575289242|21|0.2570031322796|0.3437|1|2|0.10692|3.168|-0.65817|8|-0.30290795550586|12|37.52|0.01231|0.06887|-0.014132861208859|0.0078672454628091|41.179446855192|93.603979403505|10.574099064228|0.667|0.381|0.27696|21|11|-0.00033096534653465|0.07948353960396|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2024-10-06 19:57:00|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
2024-10-06 19:57:01|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|95.122599555513|65|4.3461060081328|0.0851|1|1|0.08513|105.8|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|464.03511663186|0.652|0.391|0.16676|23|11|0.0025450686641698|0.054557802746567|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2024-10-06 19:57:02|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|12.888712777635|4|1.1220957789353|0.0531|1|1|0.05312|16.455|0.03187|21|0.031865837179287|21|30.19|-0.07115|0.01239|-0.067714114031398|-0.07498450919681|21.514953664058|37.383423875975|77.224514209291|0.519|0.333|0.27716|27|11|0.0018682151589242|0.089009168704157|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2024-10-06 19:57:03|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|0.37370704512599|19|0.069307849718237|-0.1518|1|2|-0.32787|0.41|-0.99673|9|-0.56850282646402|28|30.69|0.01385|0.10568|0.05889533064755|0.081589664135771|0.43283806258801|60.510217086348|2.6209010942994|0.615|0.385|0.30109|13|7|-0.0041162829736211|0.12565304556355|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2024-10-06 19:57:04|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
2024-10-06 19:57:06|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|79.509910832902|35|4.5633620384467|0.4253|1|2|0.38715|92.8|-0.19571|24|0.19370289219365|83|45.53|0.03999|0.09959|-0.028274744831618|0.10685843985135|69.206108692658|146.31662709264|1673.5798336324|0.529|0.235|0.20121|17|8|0.0044642079207921|0.065206930693069|94.449996948242|2024-10-06|-0.20678|2020-03-15|0.29012|2020-03-29
2024-10-06 19:57:06|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|-3.1799495893091|10|0.32126514683083||0|0|-0.16364|2.56|-0.35248|17|1.1087172232766|66|44.72|0.16676|0.25705|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|18.285713876997|0.611|0.389|0.30683|18|8|-8.6240786240786E-5|0.092506314496314|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2024-10-06 19:57:07|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|0.65843654251153|2|0.14968782472592|0.028|1|1|0.02804|1.1|-0.22989|11|-0.14705880290497|9|42.59|0.37373|0.53706|0.6312285612629|1.1373372912841|1085.7252206405|690.30580410113|58.510639714461|0.824|0.412|0.24369|17|13|0.0017440551724138|0.089001172413793|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2024-10-06 19:57:08|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-38.348216926393|55|2.0331915612885|0.1578|-1|1|0.15781|33.3|0.86895|91|0.8689522645055|91|36.63|0.02334|0.11609|0.23396713800668|0.23396713800668|153.04017652178|153.04017652178|128.07692014254|0.375|0.375|0.20683|8|3|0.001718242074928|0.067383515850144|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2024-10-06 19:57:09|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-27.987128425475|46|1.3639722001425||0|0|0.10413|24.95|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|232.30913682172|0.75|0.5|0.175|20|10|0.0017755147058824|0.056631507352941|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2024-10-06 19:57:11|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-25.804522406252|6|1.3213568363166|0.0523|-1|1|0.05229|21.75|-0.11605|15|-0.12339397935187|3|44.67|-0.01016|0.04866|0.047900188492668|0.036802706796121|136.25046868946|117.90181918014|109.39543322294|0.5|0.333|0.16688|18|7|0.00093033374536465|0.050980964153276|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2024-10-06 19:57:12|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
2024-10-06 19:57:12|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|2.7205915310467|4|0.38146945309357|0.1909|1|1|0.19088|4.18|0.73206|132|-0.13815785882546|17|65|0.06986|0.22914|0.34088425462648|0.35269148933005|328.43261653346|207.39552352848|94.329336019491|0.714|0.429|0.1894|7|4|0.00093218340611354|0.06465268558952|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2024-10-06 19:57:13|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.6678593977508|21|0.41738022618104|0.1295|1|2|0.03581|5.93|-0.11055|6|-0.11055368774228|6|27.12|-0.00535|0.04777|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|50.597267007076|0.529|0.412|0.21159|17|8|5.3076923076923E-5|0.06968948024948|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2024-10-06 19:57:14|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|20.910320457296|7|1.5632266413912|0.2206|1|2|0.19762|25.15|0.00649|28|0.0064918834315262|28|35.56|-0.03982|0.01347|0.070074478985379|0.058911649517156|167.11557274667|155.52899577644|86.906943345041|0.481|0.37|0.19877|27|10|0.0015685714285714|0.06871582815735|53.040000915527|2021-09-19|-0.44358|2008-10-12|0.69156|2008-10-19
2024-10-06 19:57:16|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2514121595686|10|0.3758040687662||0|0|0.13683|4.05|0.01383|33|0.013828896436176|33|36.64|0.01627|0.12294|0.0020235044540196|0.019998437149263|76.460372007027|90.961995725394|232.75863037571|0.5|0.409|0.26668|22|8|0.002724981595092|0.083939595092025|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.22526|2011-12-04
2024-10-06 19:57:17|WEEKLY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-7.7283124855654|9|0.39277084441639|-0.056|-1|1|-0.056|6.6|-0.06321|8|-0.063206829649877|8|49.33|0.12267|0.20338|0.1044196366357|0.1044196366357|119.81759494251|119.81759494251|54.68102793294|0.5|0.5|0.21181|6|3|-0.00060644736842105|0.068041085526316|28.5|2020-07-12|-0.35808|2021-01-10|0.25683|2020-06-28
2024-10-06 19:57:17|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|1.5026487348839|20|0.29945427116384|0.03|1|2|-0.06522|2.15|0.13765|74|0.13764509035273|74|37.81|-0.03039|0.061|0.020086501307107|0.078684733925968|108.32294530452|157.55277265959|90.298196450097|0.476|0.333|0.2111|21|6|0.0016235055350553|0.072899827798278|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.39412|2024-03-31
2024-10-06 19:57:18|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|43.235407265122|87|0.90841002976175||0|0|0.04717|44.4|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|606.55738367014|0.667|0.429|0.17126|21|10|0.0028508771929825|0.044670125313283|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2024-10-06 19:57:19|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-22.993342704584|16|1.514630398503||0|0|-0.10136|22.6|-0.14756|6|-0.1475555620152|6|39.25|0.03285|0.1694|0.094935044729766|0.11435458833259|165.65046611634|167.41465462561|376.6666730245|0.5|0.4|0.22717|20|6|0.003107975|0.0761805125|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2024-10-06 19:57:21|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|-38.099319856073|18|1.7336094102809||0|0|-0.05562|37.58|0.10792|25|0.10792200526473|25|27|-0.01923|0.04101|0.063794578631119|0.088538389446595|151.37818079116|140.11216640661|113.60338497858|0.583|0.333|0.19295|12|5|0.0014951026392962|0.060774516129032|44.880001068115|2024-06-09|-0.25369|2020-03-22|0.25655|2020-04-12
2024-10-06 19:57:22|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-10.815937949701|26|0.65197927206227||0|0|0.20714|8.88|-0.18367|18|0.043103276284628|40|54.5|0.06978|0.11872|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|41.321545877238|0.5|0.25|0.18954|8|3|-0.0012440997830803|0.06477978308026|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2024-10-06 19:57:23|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-86.080504949696|12|9.4101681894087||0|0|0.02159|58.9|-0.16836|9|-0.11779765848895|48|44.63|0.06642|0.16366|0.10566176798503|0.19580174283933|106.16522442761|123.54447316107|155.40896874545|0.5|0.313|0.20403|16|7|0.0021208|0.062147544827586|227|2021-12-05|-0.66704|2024-07-21|0.20186|2020-05-03
2024-10-06 19:57:23|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2279484229777|16|0.43711150221735|0.2121|-1|1|0.21212|4.16|-0.14948|11|-0.14947606039029|11|30.27|-0.00778|0.06011|-0.049313037640336|-0.071164062999564|37.122791755402|41.625588274429|33.386836554382|0.577|0.385|0.23492|26|14|0.00042038653366583|0.08505457605985|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2024-10-06 19:57:24|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|-2.4796775351109|8|0.14489250614052|0.0727|-1|1|0.07273|2.04|-0.25|16|0.60139313555181|11|29.44|0.15651|0.24275|0.091493824584706|0.18957267719977|144.50382310435|152.53078949626|8.1927710566505|0.438|0.188|0.25756|16|6|-0.0019229288702929|0.091691882845188|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.41176|2020-02-16
2024-10-06 19:57:26|WEEKLY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|16.446444988821|30|0.25706639272744|0.2145|1|2|0.01755|17.1|-0.39576|4|-0.20789472941216|8|51.53|0.06759|0.20379|0.25305295876253|0.38947007247221|346.98612469808|530.06097569452|900.00003137087|0.533|0.4|0.20251|15|5|0.0035490648379052|0.060056558603491|25.549999237061|2021-01-10|-0.20943|2020-03-15|0.25671|2024-03-10
2024-10-06 19:57:27|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|0.2654376316316|12|0.073501278454759|-0.2651|1|2|-0.32453|0.358|-0.85315|10|-0.77662336350411|20|24.38|-0.39265|-0.22357|-0.41063590469411|-0.15263567242174|-9.9326552717948|19.760278767414|18.218106911505|0.769|0.385|0.48715|13|8|0.0026805792682927|0.1064381097561|4.1934680938721|2018-10-07|-0.66606|2023-06-18|1.48387|2023-07-23
2024-10-06 19:57:28|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|18.669584843394|27|0.7934717824468|0.1362|1|2|0.1203|21.14|0.2|72|-0.14682169883891|17|33.59|-0.05839|-0.01037|-0.03816466420996|-0.10478008565124|75.790937668412|79.96514868|65.550385704336|0.353|0.118|0.15204|17|4|-0.0001078391959799|0.050876783919598|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2024-10-06 19:57:29|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-5.997880638565|3|0.55262682865903||0|0|0.00581|4.28|0.15303|43|0.15302528220846|43|35.86|-0.03833|0.06477|0.13896172568788|0.014430570795272|303.5565020937|100.1027784549|23.679114960725|0.714|0.429|0.30587|14|6|9.7103174603176E-5|0.10102404761905|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2024-10-06 19:57:29|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|40.660895417809|4|1.840557966348|0.0044|1|2|-0.03401|45.45|-0.12979|13|-0.12978720157704|13|32.4|-0.01099|0.01827|0.00074291298383757|0.019920666583199|85.754120285973|114.39924989855|98.121763951605|0.64|0.36|0.14385|25|14|0.00069605166051661|0.044985399753998|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2024-10-06 19:57:31|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|11.598261535899|73|0.86995570415293|0.384|1|1|0.384|13.84|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|1488.1720479726|0.81|0.429|0.23949|21|11|0.0050566035353535|0.078324797979798|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2024-10-06 19:57:32|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.7033449979937|57|0.15778165964007||0|0|0.26623|2.26|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|376.66665010982|0.611|0.444|0.23639|18|9|0.0030465313653136|0.075492373923739|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2024-10-06 19:57:33|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|-52.553095192443|26|2.6106686750213||0|0|-0.07325|48.06|-0.0766|64|-0.076598775998213|64|43.67|0.02|0.06564|0.032910259767819|0.081675260008765|123.09232564167|162.4169976337|201.84797333589|0.722|0.444|0.17529|18|10|0.0017755117139334|0.05863261405672|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2024-10-06 19:57:34|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|19.489541389683|56|1.5131376212422||0|0|0.80473|24.4|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|51.368420249537|0.333|0.333|0.35998|3|1|-0.00089260869565217|0.09788125|53.599998474121|2021-04-11|-0.44059|2023-02-05|0.23134|2022-11-13
2024-10-06 19:57:35|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|-35.058463369422|12|1.6262010497668||0|0|-0.01708|32.75|0.24409|88|0.24408531348219|88|44.28|0.00942|0.07945|0.18641262820396|0.23164056842722|345.71796979893|331.24125390709|645.06596591549|0.5|0.389|0.16062|18|5|0.0028726732673267|0.052442920792079|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2024-10-06 19:57:36|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-43.892990290748|11|2.1007451268855||0|0|-0.11874|42.02|0.24352|90|0.24351959922362|90|43.83|0.01883|0.09956|0.13844525621287|0.19791759932771|299.63395575285|338.04426437005|651.47289457906|0.611|0.444|0.17357|18|7|0.0030206382978723|0.055100513141427|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2024-10-06 19:57:37|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|0.51318512702855|5|0.12519001421217|0.366|1|2|0.00649|0.775|0.78371|96|-0.49859155062006|28|40.29|0.00196|0.07701|0.025384692833194|-0.033255620133352|53.447935514045|67.642954570737|19.374999403954|0.714|0.429|0.42307|7|3|0.00011538461538462|0.097149160839161|7.0999999046326|2022-04-24|-0.40444|2024-06-30|1.26471|2024-09-08
2024-10-06 19:57:38|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|39.641927112706|41|1.7126905555304||0|0|0.21518|45.8|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|587.1794630398|0.522|0.348|0.18787|23|8|0.0030734440344403|0.061430750307503|50.169998168945|2016-08-21|-0.21801|2016-10-23|0.18926|2009-04-05
2024-10-06 19:57:39|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-109.89080011945|51|8.4788057298947|0.1756|-1|1|0.17561|79.1|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|527.33332316081|0.545|0.364|0.17362|22|9|0.0028775709001233|0.060932379778052|122.90000152588|2023-09-10|-0.18955|2024-10-06|0.16996|2015-08-02
2024-10-06 19:57:40|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-16.200388344225|66|0.75012935270751||0|0|0.40343|13.9|-0.16786|11|-0.16785717010498|11|37.4|-0.00987|0.03593|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|44.7232936057|0.65|0.35|0.16849|20|8|0.00023724477244773|0.053311205412054|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2024-10-06 19:57:42|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.17579449941428|33|0.03835084838694|-0.3277|1|2|-0.40634|0.206|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|4.7701747883935|0.333|0.333|0.59354|3|1|-0.0050583576642336|0.16752996350365|14.96399974823|2021-02-28|-0.39191|2024-03-10|0.44444|2024-01-28
2024-10-06 19:57:42|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|-9.1773484063062|68|0.97874607606485|0.4423|-1|1|0.44231|7.25|0.12069|34|0.12068961831818|34|40.78|0.08739|0.16779|0.11990262644413|0.075649186056346|176.33115478971|115.0848020203|136.53484139597|0.444|0.333|0.25666|18|7|0.0022978651685393|0.085786828963795|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2024-10-06 19:57:43|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.730847455323|55|0.75138422606379|0.4058|1|1|0.40576|12.94|0.56946|102|0.035277908793601|70|42.92|0.13654|0.1832|0.30280703353219|0.51061486031638|387.5955018397|301.38054586679|274.73459608451|0.615|0.308|0.14807|13|8|0.0023611764705882|0.055207794117647|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.14188|2023-11-05
2024-10-06 19:57:44|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-27.668360632687|5|1.7870368473661||0|0|-0.17512|25.5|-0.08942|9|-0.089421350250167|9|36.41|-0.04762|0.07985|0.075305376197688|0.13485310845429|74.024680846911|95.746663492871|108.51063829787|0.591|0.409|0.22277|22|10|0.0018483105590062|0.066786534161491|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2024-10-06 19:57:45|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|-4.2653843643503|11|0.17012812303957||0|0|0.11031|3.71|0.09894|72|-0.17732561725807|7|50.75|0.12746|0.19726|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|31.1764719082|0.438|0.188|0.21774|16|5|-0.00030967153284672|0.06889598540146|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2024-10-06 19:57:47|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.0335161483096|128|0.18119515112174||0|0|0.26381|6.53|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|113.78289576177|0.727|0.409|0.10543|22|12|0.00045580764488286|0.037566559802713|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2024-10-06 19:57:47|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|16.396967186617|56|0.23969254990488|0.4139|1|2|-0.02674|16.74|-0.35961|16|-0.35960824625792|16|39.43|-0.02815|0.05304|-0.037614799043595|-0.04294983097211|40.236337385521|51.365239102731|26.999999630836|0.667|0.429|0.20206|21|11|-0.00031232163080408|0.063433748584371|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2024-10-06 19:57:48|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|224.39801131412|8|9.3555988945836|0.0216|1|1|0.0216|250.7|-0.19029|6|-0.064355489742886|91|32.2|-0.04867|-0.00257|-0.031976229193505|0.062479817710537|49.940322398951|146.23695970421|1064.5435459451|0.6|0.32|0.15648|25|12|0.0034888793103448|0.048185603448276|261.20001220703|2024-09-08|-0.27781|2020-03-15|0.14592|2020-06-07
2024-10-06 19:57:49|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|130.06919950408|40|15.443187591228||0|0|-0.18412|138.7|-0.21535|12|-0.21534890498193|12|47.33|0.50436|0.75615|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|693.73280007586|0.667|0.444|0.37792|9|3|0.0073229032258065|0.10521683870968|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2024-10-06 19:57:50|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-30.65176563249|62|1.4884768828969|0.2892|-1|1|0.28919|26.3|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|170.89017966443|0.75|0.438|0.16358|16|11|0.0011390024630542|0.052228140394089|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2024-10-06 19:57:52|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|0.96648292966153|21|0.083662340074675||0|0|-0.14696|1.01|0.17261|46|-0.15304086991929|33|41.03|0.05477|0.12829|0.11247015536505|0.093734405647257|207.21855582642|128.7327650395|2.2639394961855|0.636|0.394|0.25915|33|16|-0.0006729403202329|0.090487845705968|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2024-10-06 19:57:53|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|82.470873425304|47|3.3060648934614|0.1651|1|2|0.1087|86.7|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|307.12007918571|0.462|0.308|0.1745|13|4|0.0030852713178295|0.060526492248062|92.699996948242|2024-03-24|-0.19467|2020-03-15|0.29227|2020-04-12
2024-10-06 19:57:54|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|67.511524705617|42|2.5211586857741|0.1359|1|1|0.13594|73.7|-0.04882|24|-0.060906161270361|14|45.35|0.02738|0.07681|-0.010836022681813|0.061688691604325|88.754227117959|118.41874273658|414.51065299226|0.471|0.176|0.12993|17|7|0.002150775862069|0.042788571428571|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2024-10-06 19:57:54|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-2.7127543719797|29|0.17734365430384||0|0|0.07836|2.47|-0.12159|13|-0.12158554304776|13|37|0.12772|0.18803|-0.03391234273677|-0.23079275841086|78.837385341|57.97506|9.3207548249443|0.75|0.5|0.33834|4|2|-0.011043806818182|0.091763181818182|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2024-10-06 19:57:55|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|-1.5163847355621|239|0.18046158050753|0.7423|-1|1|0.74227|1|-0.11388|22|-0.11387898212064|22|40.86|-0.0524|-0.01904|-0.034605055512542|0.0054662011449534|68.264069606046|94.314654542307|24.390244469765|0.571|0.357|0.15428|14|9|-0.0011415555555556|0.054686950617284|6.2189998626709|2016-06-05|-0.2406|2024-09-22|0.16379|2023-12-10
2024-10-06 19:57:57|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|98.898191686331|91|4.0414251113716|0.9355|1|1|0.93548|111.6|-0.23974|6|-0.23974361582699|6|34.38|0.0114|0.07222|0.091509475575371|0.15631605823601|125.96341202163|174.51166488834|424.3346072682|0.524|0.381|0.18974|21|9|0.002755763546798|0.061768916256158|174|2017-05-14|-0.24201|2020-03-15|0.1898|2020-03-29
2024-10-06 19:57:58|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
2024-10-06 19:57:59|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|74.778221302133|37|3.8072598202688|0.2529|1|1|0.25294|85.2|-0.18704|18|-0.18704159512166|18|36.95|0.04162|0.09121|0.092685769751086|0.16906952655991|217.1744076123|294.43803974784|443.17292721806|0.571|0.381|0.17865|21|7|0.0027090763546798|0.055362068965517|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2024-10-06 19:57:59|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|48.340219494922|30|2.3979341515234|0.1157|1|2|0.10998|54.5|-0.02534|25|-0.025342897975259|25|23.76|0.00299|0.06961|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|420.84942704793|0.436|0.273|0.11228|55|15|0.0018039146706587|0.034821526946108|59|2024-09-29|-0.19231|2020-03-01|0.18119|2021-12-12
2024-10-06 19:58:00|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-44.646388259053|36|3.7301822941545|0.2911|-1|1|0.29107|40.31|-0.12115|24|-0.12114992812054|24|35.27|0.09144|0.13653|0.17968354793099|0.33628026272958|250.57828326101|418.38800381626|370.15610746061|0.682|0.409|0.19838|22|13|0.0028518618988903|0.06788160295931|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2024-10-06 19:58:02|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-340.45163501962|11|29.459010229055|-0.1554|-1|1|-0.15538|290|0.60179|33|0.60178688505594|33|24.88|0.09448|0.14311|0.18750717144936|0.41610219692965|629.4266730997|4505.4501756595|4999.9998355734|0.781|0.469|0.24789|32|18|0.0072043300248139|0.083078684863524|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2024-10-06 19:58:03|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-25.001360459441|12|1.1719952411584||0|0|0.04946|22.1|-0.02032|16|-0.032751092248627|41|33.33|-0.04093|0.02477|0.058729178062887|0.098688250157527|151.11818782643|167.80982506551|246.92738382622|0.583|0.375|0.1768|24|9|0.0018324660912454|0.055764500616523|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2024-10-06 19:58:04|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.763058888169|43|0.69784140201272|0.4256|1|2|0.31141|9.77|-0.02218|32|-0.022182087872289|32|27.64|-0.06397|0.00712|-0.13216687100235|-0.097850595087021|41.462002326551|65.580325249578|49.397618943835|0.545|0.364|0.20774|11|4|-0.00055578034682081|0.079634306358381|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2024-10-06 19:58:05|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|37.619067495178|2|2.4103109620973|-0.0262|1|1|-0.02623|44.55|0.04202|46|0.042021205377166|46|25|-0.06445|-0.00585|-0.0010321013835905|0.038824188798977|78.015974554971|105.53782424336|156.86619660372|0.533|0.4|0.20734|15|6|0.0022377393617021|0.070436090425532|57.799999237061|2021-06-06|-0.20988|2020-03-15|0.17121|2020-06-07
2024-10-06 19:58:05|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-32.067375730502|16|1.9591021942891|0.1515|-1|1|0.15152|26.88|-0.00526|27|-0.0052577751470487|27|44.17|0.04948|0.21169|0.12079653611692|0.18904047285215|217.18496952179|235.1721097635|333.4987315304|0.5|0.333|0.22427|18|6|0.0033903209876543|0.076084925925926|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2024-10-06 19:58:07|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-12.202406194118|122|0.70144164696606||0|0|0.54282|11.05|2.26501|80|2.2650078568688|80|42.69|0.12261|0.19962|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|25.588774597258|0.563|0.375|0.21829|16|6|-0.00028111940298508|0.075261865671642|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2024-10-06 19:58:08|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|8.8338338168429|2|0.77050949652015||0|0|-0.15625|9.45|-0.11752|9|-0.11751592988693|9|32.11|0.10674|0.17559|0.077018285334777|0.035558566412879|132.67771818923|106.75194164204|25.540540025041|0.556|0.444|0.1918|9|3|-0.0033793448275862|0.062923586206897|39|2019-03-31|-0.15625|2024-10-06|0.21081|2024-09-29
2024-10-06 19:58:09|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-40.095459536853|17|3.0654065711722|0.0921|-1|1|0.09209|36.28|-0.01453|20|-0.014533666888327|20|28.6|-0.04342|0.03018|0.0045724081949679|0.015410450653316|65.023103448641|102.08362942247|153.08015869784|0.6|0.4|0.2116|20|8|0.0021634183673469|0.072938792517007|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2024-10-06 19:58:10|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.7981673806337|66|0.29197466632235|0.4103|-1|1|0.41026|5.06|-0.14542|24|-0.14541833104524|24|37.15|-0.0584|0.00269|0.005869263070007|0.053875447306482|71.20905618585|105.91367643326|86.186341404857|0.55|0.4|0.28067|20|11|0.0015201608910891|0.084476311881188|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2024-10-06 19:58:11|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-39.168983933962|53|2.8958134078042|0.3628|-1|1|0.3628|31.35|0.43023|39|0.43023251687726|39|39.5|0.11022|0.13233|0.43222150549832|0.43023251687726|205.12501683|143.023|53.95869398419|0.5|0.25|0.21235|4|3|-0.0016413333333333|0.075463|73.699996948242|2021-04-04|-0.14592|2024-07-21|0.15488|2022-08-14
2024-10-06 19:58:12|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|69.401863217439|32|3.3493791818336|0.2564|1|2|0.21065|80|0.00466|47|0.0046578670306689|47|31.22|-0.05595|-0.00526|-0.076951585472268|-0.058762331253724|72.032567362188|82.940962788076|97.991181526324|0.444|0.333|0.18225|9|3|0.00067298076923077|0.056678653846154|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2024-10-06 19:58:13|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.503923025934|10|0.95464089420378||0|0|0.19268|8.38|0.15903|39|0.036762382604119|38|49.75|0.10976|0.18359|0.24908742503671|0.33401484974847|396.28187963627|412.14616557717|103.97021933207|0.5|0.375|0.23697|16|5|0.0014447329192547|0.081203080745342|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2024-10-06 19:58:14|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|114.33153622017|43|5.6760821563709|0.2183|1|2|0.20261|128.8|0.09101|45|0.091009375191734|45|51.13|0.05763|0.14231|0.27361206600735|0.29643381553163|325.41292988814|280.6493573852|465.82280227389|0.4|0.333|0.18847|15|4|0.0027400123609394|0.059599097651421|133.39999389648|2024-04-07|-0.23634|2019-07-14|0.14107|2020-04-12
2024-10-06 19:58:15|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
2024-10-06 19:58:15|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|58.160951746166|23|3.3382718475156|0.2149|1|2|0.17122|64.3|-0.09578|44|-0.095779185995602|44|60.54|0.09377|0.13263|0.14180217027237|0.09803666315111|190.65757328259|131.808280684|68.179413335059|0.538|0.308|0.16325|13|6|0.0010147095179234|0.048352459826947|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2024-10-06 19:58:17|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|22.696216009108|2|1.9979281749833|0.0656|1|2|-0.00717|29.06|-0.18849|26|-0.18849381232283|26|42.53|0.02294|0.10798|0.036663900585187|0.0096304470508231|123.35788344651|95.800708789795|199.17751310501|0.474|0.316|0.23031|19|5|0.0020867985166873|0.07224585908529|74.779998779297|2018-01-28|-0.19149|2022-03-06|0.18503|2022-06-05
2024-10-06 19:58:18|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|81.896853190054|45|4.454381710493||0|0|0.28908|94|-0.31293|6|0.17912004128236|75|33.24|-0.01723|0.02419|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|213.63636363636|0.647|0.294|0.16703|17|8|0.0018546469622332|0.050856666666667|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2024-10-06 19:58:19|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|14.859634281958|21|0.98710988707384|0.0252|1|2|-0.0028|17.8|-0.0735|52|-0.073501007210436|52|41.53|0.02452|0.18291|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|256.11510396491|0.474|0.368|0.18776|19|4|0.0024674289245983|0.065560679851669|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2024-10-06 19:58:20|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
2024-10-06 19:58:21|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|237.19598922744|9|7.8529066380248|-0.0597|1|1|-0.0597|252|-0.10744|7|0.63758389261745|61|29.48|-1.66825|1.4867|-0.23756140684455|4.5193745580881|-159250.88130582|9842.0302733426|22499.999904207|0.667|0.333|0.23455|27|14|0.06253960199005|0.060917139303483|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2024-10-06 19:58:22|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|-20.079074050571|12|0.69684997648806||0|0|0.08738|18.8|-0.11311|26|-0.11310748822904|26|35.7|-0.04706|-0.00265|-0.021900790145097|0.0083414838423242|73.945670821649|99.183797887584|115.33742403077|0.5|0.35|0.13196|20|7|0.00068438620689655|0.036884551724138|39.400001525879|2015-03-08|-0.16949|2023-12-10|0.22689|2022-04-03
2024-10-06 19:58:23|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|5.3352973698094|2|0.3913108039345|-0.0683|1|1|-0.0683|6.22|0.02068|29|-0.17088301981861|14|32.24|0.02988|0.08119|0.092715957693011|0.10243579964838|206.25788489171|157.21494294461|63.599181595294|0.52|0.36|0.21083|25|9|0.00073542750929368|0.071920049566295|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2024-10-06 19:58:24|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|-11.479227891194|8|0.58151951064037|-0.0647|-1|1|-0.06472|10.2|-0.03815|21|-0.038152621785694|21|50|0.03713|0.07114|0.023380988461156|0.14685656405263|91.161670365338|207.32528508871|199.25766542053|0.813|0.375|0.21312|16|13|0.0018127137546468|0.063912750929368|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2024-10-06 19:58:25|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.5082454537616|102|0.23542027991307||0|0|0.17474|5.58|-0.24744|19|-0.24743748713187|19|45.6|-0.06619|0.01234|0.017990319009495|0.033456250251902|99.112087672081|112.06919940426|206.6666601911|0.667|0.4|0.2101|15|6|0.0017295031847134|0.067793757961783|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2024-10-06 19:58:26|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|-113.4161054692|10|5.6845663591644|0.0112|-1|1|0.01122|96.9|0.16535|37|0.16535276886564|37|35.85|0.11433|0.20878|0.35231859009904|0.72379578609995|413.74110123774|1081.1222191656|1518.8087741025|0.6|0.35|0.21334|20|9|0.0050723553719008|0.072590619834711|146.56484985352|2021-01-31|-0.17157|2020-03-15|0.35694|2016-11-27
2024-10-06 19:58:28|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-2.8081620996857|15|0.15272069194793||0|0|0.01653|2.38|-0.10304|10|-0.10303527127222|10|38.17|-0.03798|0.01776|0.0066222593190366|0.0067584987788388|94.885557178466|93.140832526407|60.253166726835|0.667|0.389|0.1113|18|9|-0.00030727532097004|0.035273223965763|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.20725|2021-02-21
2024-10-06 19:58:29|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.130014758925|13|1.2766460445543|-0.1066|1|2|-0.12731|15.08|-0.20023|17|-0.20023013292728|17|36.18|-0.06739|0.02704|0.025058155275391|0.20506393270724|75.885327343454|169.83551305727|198.42105411757|0.636|0.364|0.26808|11|5|0.0031221951219512|0.083392682926829|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2024-10-06 19:58:29|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.0188775759672|83|0.2789187840784|0.3864|-1|1|0.38641|4.875|-0.02397|17|-0.023970546029099|17|36.88|0.01601|0.07236|-0.013094324365315|-0.02684037741915|81.149063899283|89.159609378352|26.639345372907|0.75|0.5|0.19143|8|4|-0.0024289124668435|0.062269549071618|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.17044|2020-12-20
2024-10-06 19:58:30|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-6.2292867988288|35|0.35095740917162|0.1746|-1|1|0.1746|5.2|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|28.415300688834|0.625|0.375|0.2124|8|3|-0.0023198673740053|0.066393474801061|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2024-10-06 19:58:31|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|-3.1127881903483|23|0.26926270786369|0.2148|-1|1|0.21479|2.23|-0.23599|12|-0.23598552277687|12|37|-0.0496|0.00483|-0.27325154307343|-0.23598552277687|52.67696148|76.401|9.1020408941775|0.5|0.25|0.37299|4|2|-0.011791235294118|0.10474452941176|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.33157|2022-11-13
2024-10-06 19:58:32|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.371364044866|10|0.29584644003333|-0.0696|-1|1|-0.06964|5.99|0.0728|32|0.072796959715389|32|36.32|0.00184|0.06456|-0.017175946042399|-0.035750152320009|72.658007785456|64.478662604241|60.997962904981|0.591|0.455|0.16994|22|7|5.6101485148515E-5|0.057416967821782|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2024-10-06 19:58:33|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-32.833142636705|17|3.3527143393917|0.2964|-1|1|0.2964|24.45|0.35214|38|0.3521400376809|38|29.22|0.04105|0.0911|-0.0037266401025592|0.07248099147684|78.195505874455|146.5217868686|183.42086198709|0.611|0.389|0.23245|18|10|0.0025876937269373|0.074441863468635|43.700000762939|2024-05-12|-0.24096|2024-09-29|0.40833|2020-04-12
2024-10-06 19:58:34|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-33.734513155066|25|1.2268100964445||0|0|-0.04667|31.4|-0.1018|62|-0.10179644822006|62|39.2|-0.06826|-0.01625|-0.06403424510269|-0.049548603906123|43.892492648218|65.17322678292|100.86733204318|0.6|0.4|0.11833|20|10|0.00032325495049505|0.038786844059406|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2024-10-06 19:58:35|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-17.591831410129|10|1.0300259398481|0.1144|-1|1|0.11436|14.56|-0.04585|18|-0.045850204826887|18|43.44|0.06222|0.15302|0.17805719171222|0.19358113297267|245.93395690939|192.71491821618|70.000004584973|0.375|0.25|0.21279|16|5|0.00076301136363636|0.072498650568182|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2024-10-06 19:58:36|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|-20.117361930713|14|0.3352083884791||0|0|-0.01587|19.2|-0.03361|11|-0.033613414399393|11|20.12|-0.02153|0.04507|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|88.479263077863|0.485|0.364|0.1008|33|6|0.00046073855243722|0.027380044313146|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2024-10-06 19:58:38|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-3.3979741823143|8|0.36932470041734||0|0|-0.03704|2.24|-0.36338|22|-0.36338198372339|22|44.39|0.25714|0.37052|0.29109796790583|0.53424641311796|275.54611750494|337.51022629406|81.454545801336|0.722|0.389|0.37701|18|10|0.0044082754342432|0.11799370967742|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.78947|2024-03-17
2024-10-06 19:58:39|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|7.4735400828458|4|0.49381994695343|0.0667|1|2|0.03531|9.09|-0.05402|55|-0.26801407381925|7|29.67|-0.0581|-0.00592|0.028181758787586|0.084940953273596|47.192850110046|90.131481875335|484.02556182297|0.593|0.444|0.2432|27|13|0.0033483333333333|0.077913358208955|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2024-10-06 19:58:40|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
2024-10-06 19:58:40|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|19.310477437928|41|1.4151267636701|0.0311|1|1|0.03111|23.2|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19509|0.10426656837326|0.10426656837326|110.427|110.427|67.246379023013|0.333|0.333|0.20954|3|1|-0.0005615625|0.078326205357143|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2024-10-06 19:58:41|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-9.8851783627019|5|0.60532822962206|-0.0296|-1|1|-0.02963|8.34|1.17768|92|1.1776838159529|92|100.5|0.55801|0.6271|1.1776838159529|1.1776838159529|217.768|217.768|61.777778908058|0.25|0.25|0.2198|4|1|0.00011985221674877|0.065752192118227|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2024-10-06 19:58:43|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|27.699668752598|100|1.4148840552143|0.0137|1|2|-0.02951|29.6|-0.25065|45|-0.25065475346074|45|29.81|-0.02542|0.04219|0.058620473523103|0.015743168409687|129.07049514573|88.773680355954|81.722803379009|0.429|0.333|0.18417|21|6|0.0005760275862069|0.056958013793103|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2024-10-06 19:58:44|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.801885446357|5|0.48616313062974||0|0|-0.14939|6.155|-0.21652|21|-0.2165180591882|21|44.56|0.1443|0.27232|0.35067062414529|0.47689791392348|617.42654980122|530.17443466361|341.9444651589|0.722|0.5|0.25588|18|9|0.0033654218362283|0.081642270471464|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2024-10-06 19:58:45|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.5587062574682|34|0.093831249831201|0.5236|1|1|0.52361|1.8588|-0.04982|39|-0.049815888712074|39|39.57|0.13707|0.20535|0.31392388928722|0.31392388928722|173.41812676681|173.41812676681|177.02858457241|0.429|0.429|0.18718|7|2|0.0033378064516129|0.065561935483871|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2024-10-06 19:58:45|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-20.270300756797|42|1.1111307286509||0|0|0.01015|19.5|0.54769|60|0.54768712702611|60|54.57|0.11416|0.18844|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|135.04155517075|0.571|0.357|0.17802|14|7|0.0012087204968944|0.053501701863354|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2024-10-06 19:58:46|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|778.68108070695|43|44.772973097685|0.3827|1|2|0.33284|909|0.24373|58|-0.021339249317004|11|33.22|-0.00407|0.04179|0.079551410684845|0.1883159273902|198.01539836563|318.77074400468|1150.3417345181|0.609|0.348|0.1769|23|10|0.0038715012406948|0.059514652605459|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2024-10-06 19:58:48|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|449.59257726404|92|36.34685979753|1.5722|1|2|1.48329|520|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|1768.7075059425|0.286|0.143|0.22925|21|5|0.0047365756823821|0.069754007444169|571.79998779297|2024-04-14|-0.21126|2020-03-15|0.38907|2022-03-06
2024-10-06 19:58:49|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|10.497782903863|32|0.66740569871244|0.1183|1|2|-0.01587|12.4|-0.16667|16|-0.16666670591252|16|45.53|-0.02915|0.04466|-0.05443840095178|-0.017828977665417|56.132879179503|86.690333888919|84.35373999607|0.471|0.353|0.12894|17|7|0.00033643478260869|0.042330248447205|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2024-10-06 19:58:50|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
2024-10-06 19:58:51|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-32.471700702544|75|1.105813895673||0|0|0.21495|30.35|-0.00564|23|-0.0056354911484303|23|32.63|0.03355|0.06887|0.082971452571067|0.11388972203087|174.87223024507|160.06374775576|54.586333119408|0.5|0.313|0.13936|16|4|-0.00043917785234899|0.048760520134228|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13292|2021-01-31
2024-10-06 19:58:51|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|-19.352028958346|17|1.0848329233526|0.0163|-1|1|0.01629|15.7|0.84395|83|0.84395012444924|83|49.31|-0.0054|0.20533|0.21888909937001|0.22522271498846|159.69080403946|101.79867771661|682.60870151123|0.5|0.313|0.35861|16|8|0.0052322857142857|0.092159652173913|20.079999923706|2018-01-21|-0.74807|2009-08-16|0.48889|2009-09-13
2024-10-06 19:58:53|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-18.681510813907|81|1.4419722152885|0.5038|-1|1|0.50382|15.57|0.03499|11|0.034989135274063|11|51.71|0.09886|0.17362|0.18161835176697|0.16168023040839|413.38187893878|206.22494410877|26.243046037923|0.786|0.5|0.24829|14|8|0.00011281094527363|0.085517089552239|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.27186|2022-03-27
2024-10-06 19:58:54|WEEKLY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|-5.1358563572315|16|0.29317118952073||0|0|0.12813|4.634|-0.11289|19|-0.11289468094754|19|32.43|-0.07776|-0.00439|-0.030369309644301|-0.10845696728123|66.125955996537|48.935297463707|35.239543414085|0.643|0.429|0.22615|14|6|-0.00082400852878465|0.074403518123667|17.465000152588|2015-12-06|-0.22874|2020-03-15|0.30282|2019-11-10
2024-10-06 19:58:55|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
2024-10-06 19:58:56|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|69.20603755395|30|3.0313205610369|0.1206|1|1|0.12059|77.5|-0.2269|34|-0.22689769548215|34|29.4|-0.06434|-0.02621|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|261.03064535516|0.4|0.267|0.18055|15|6|0.0026313191489362|0.053670765957447|79.800003051758|2020-09-06|-0.10359|2018-10-07|0.1411|2022-04-10
2024-10-06 19:58:56|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.451663955261|11|0.38055467082717|0.1443|-1|1|0.14426|5.22|-0.14326|16|-0.14325842659005|16|44.17|-0.00701|0.0634|0.051463052795353|0.069706744146967|100.2586898293|106.08504378365|23.641303479296|0.444|0.333|0.27171|18|8|7.6149068322981E-5|0.08420401242236|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2024-10-06 19:58:58|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|-143.84540323514|21|12.312136218544||0|0|-0.2347|135.2|0.55945|91|3.3979898553254|81|49.5|0.52119|0.65973|0.82936193823632|1.23894291221|703.4510838702|518.17768466801|471.08011621668|0.625|0.375|0.27616|8|3|0.0064894711538462|0.10726829326923|249|2021-02-21|-0.235|2020-09-06|0.28515|2022-11-13
2024-10-06 19:58:59|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-74.166047055833|23|4.341574501706||0|0|0.15949|66.4|0.01938|20|-0.030153805693769|28|32.58|-0.04951|0.0429|0.098838109665007|0.1946168674649|208.61497765967|325.96170684233|1124.4707733556|0.5|0.333|0.21774|24|5|0.0044064179104478|0.071873047263682|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2024-10-06 19:59:00|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-60.110193949184|17|3.0895612016421||0|0|-0.00385|52.2|-0.20852|25|-0.20852355532124|25|35.82|-0.06128|0.04161|0.022930475059664|0.065507071997778|93.963150846415|129.6240130867|1075.1802380611|0.364|0.318|0.209|22|5|0.004118631840796|0.065948395522388|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2024-10-06 19:59:01|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-45.068208106757|25|2.8222743990435||0|0|0.31949|37.7|-0.05351|25|-0.053506903409509|25|43.08|0.04143|0.0939|0.066026138571899|0.17179494419455|132.26093474443|222.26263647668|161.45610341342|0.75|0.5|0.22553|12|5|0.0020212569316081|0.072472865064695|89.349998474121|2018-06-17|-0.18651|2020-03-15|0.21751|2018-11-04
2024-10-06 19:59:01|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-63.423413641623|9|2.7307141303928|0.0294|-1|1|0.02936|56.2|0.16499|39|0.16498995245598|39|40.78|0.23569|0.30952|0.40443900652379|0.52132372100267|502.67040610584|361.53149144915|284.5569658883|0.556|0.389|0.20291|18|11|0.0026945687331536|0.070170539083558|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2024-10-06 19:59:03|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-12.817177860795|12|0.48989267112749||0|0|0.04858|11.36|-0.15139|9|-0.15138593892255|9|32.63|-0.03385|0.02866|-0.0023487525222895|0.01733301689607|60.66585041923|107.06970111858|69.650521328333|0.61|0.415|0.17895|41|13|0.00061378799110452|0.057248013343217|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2024-10-06 19:59:04|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|-16.260936195235|11|0.9076594266294||0|0|-0.16176|15.8|-0.15528|13|-0.15527949942643|13|30.5|-0.03061|0.07017|0.10040360810878|0.085587261758438|320.06800789657|198.38374315381|166.3508101663|0.615|0.462|0.16476|26|11|0.0015745579078456|0.05237200498132|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2024-10-06 19:59:05|WEEKLY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|-11.775762911724|17|0.37446586225379|-0.0288|-1|1|-0.02884|11.06|0.06541|25|0.065411282203284|25|25.17|-0.04935|-0.01311|0.030856732129224|0.065411282203284|106.1467983|106.541|57.499350499966|0.333|0.167|0.21581|6|3|-0.0017456886227545|0.067384491017964|25|2021-11-28|-0.22015|2023-02-12|0.35608|2023-03-19
2024-10-06 19:59:05|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|14.02985836096|67|0.92504731473864|0.8961|1|1|0.89607|16.42|0.65221|93|-0.03292942186281|14|37.16|0.08881|0.1339|0.10579229890711|0.062301027897124|483.44353650174|199.92749707789|82.762096522223|0.71|0.452|0.16509|31|12|0.0010788505747126|0.061825410509031|38.259998321533|2001-04-29|-0.32493|2001-07-15|0.31604|2001-07-29
2024-10-06 19:59:06|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.939051916792|51|0.72301731195527|0.1817|-1|1|0.18167|10|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|139.86013799467|0.5|0.389|0.19439|18|7|0.0013549626865672|0.059871604477612|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2024-10-06 19:59:08|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|66.546040675144|8|3.1534250034332|-0.0205|1|1|-0.02054|73.9|-0.15632|1|0.39601132025841|65|36.41|-0.0139|0.03692|-0.015568612510388|0.069199875720851|78.518610416901|131.4090826547|383.89611182275|0.471|0.294|0.14155|17|7|0.002722571884984|0.045503881789137|79|2024-09-08|-0.26258|2020-03-15|0.17212|2020-03-29
2024-10-06 19:59:09|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-3.7656349149917|38|0.27832778561518|0.395|-1|1|0.39504|3.418|-0.17074|53|-0.17073753679273|53|31.96|-0.07977|0.01158|-0.098262795074497|-0.058967348424803|23.1594384916|48.148739614253|18.749314693699|0.5|0.375|0.23259|24|9|-0.00025751243781095|0.081052786069652|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2024-10-06 19:59:10|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|-33.681557226274|16|2.1768184000717|0.029|-1|1|0.02896|28.5|0.8472|74|0.8472045890959|74|43.33|0.17684|0.25271|0.28811533067758|0.28811533067758|134.6664216|134.6664216|107.75046948177|0.333|0.333|0.21668|6|2|0.0016756|0.070505309090909|36.700000762939|2024-04-28|-0.20376|2020-03-15|0.2497|2020-06-07
2024-10-06 19:59:11|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-52.294006585442|51|4.43491338786|0.3692|-1|1|0.36923|51.08|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|25.337301728466|0.375|0.25|0.20525|8|3|-0.00077380952380953|0.083438619047619|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2024-10-06 19:59:11|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-2.3016488709349|12|0.18054960695566||0|0|0.06316|1.78|-0.16571|20|-0.16570601217032|20|50.93|0.07617|0.19455|0.15857933077701|0.20443526138757|239.54475288818|241.5672793453|70.07874008357|0.643|0.429|0.33961|14|5|0.002810635359116|0.11311458563536|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2024-10-06 19:59:13|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
2024-10-06 19:59:14|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|-18.778718643072|71|0.63225391728127|0.0753|-1|1|0.07527|17.2|-0.04124|19|-0.041237074886146|19|33.23|-0.05564|0.01145|-0.053226616405954|-0.052959377520552|51.584541954436|59.031908214974|483.1460966123|0.455|0.364|0.20078|22|6|0.0027989513108614|0.064458202247191|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2024-10-06 19:59:15|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-5.157447317794|31|0.26297612845887|-0.0654|-1|1|-0.06538|4.4|-0.23234|9|-0.23234200249267|9|34.65|-0.01949|0.02629|-0.12212807352997|-0.052976520480767|16.719894115911|59.064065189353|88.888894240597|0.55|0.3|0.23279|20|11|0.0013839557399723|0.07845295988935|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2024-10-06 19:59:16|WEEKLY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|-56.353030779314|42|2.8113563722565|0.3881|-1|1|0.38805|52.75|0.84676|74|0.84676352697642|74|59|0.39376|0.5457|0.84676352697642|0.84676352697642|184.676|184.676|85.36979967376|0.5|0.5|0.19082|2|1|0.00089905660377359|0.067350314465409|95|2023-11-12|-0.28818|2022-03-06|0.22783|2023-10-15
2024-10-06 19:59:16|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|-113.14427280128|18|6.3229830725101|0.2077|-1|1|0.2077|98.8|0.43719|103|0.46932510686328|61|43.67|0.0862|0.12733|0.15920755909845|0.18543257053137|374.41077510991|261.03071774894|45.136208388322|0.556|0.333|0.17287|18|6|0.00021865504358655|0.067168542963885|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2024-10-06 19:59:18|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|43.320649755429|29|2.259942737921|0.1675|1|2|0.09566|49.25|-0.20509|23|0.033037997435679|62|33.7|-0.08315|-0.01775|-0.070134301890322|-0.084459787122557|23.813217769457|38.050085397795|60.960514224396|0.739|0.435|0.17515|23|13|6.5404732254047E-5|0.055242689912827|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1646|2019-08-04
2024-10-06 19:59:19|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-98.738286262933|51|6.3530939381744|0.1842|-1|1|0.18416|92.72|-0.15389|12|-0.15389406198282|12|37.65|0.03883|0.09723|0.010024565638639|0.048599498997907|95.394276288131|128.91118417315|120.61922454507|0.4|0.35|0.23716|20|6|0.0016933872976339|0.079082752179328|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2024-10-06 19:59:20|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.851719522739|53|0.83798788692174||0|0|0.19829|14.96|0.79562|84|0.79562049079979|84|37.55|0.0574|0.10932|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|231.93799194626|0.25|0.15|0.22803|20|5|0.0023243088418431|0.073203175591532|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2024-10-06 19:59:21|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|34.318193076112|33|1.8748371686702|0.0659|1|1|0.06593|38.8|-0.09145|27|-0.17654324755257|21|45.35|0.18049|0.23688|-0.04070716337463|-0.033618679193514|56.513968632148|79.709307208922|623.7942209941|0.647|0.294|0.18765|17|10|0.0031815691158157|0.062706836861768|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2024-10-06 19:59:22|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.6817214841464|51|0.47516480682304||0|0|-0.08357|7.78|-0.15579|47|-0.1557907428893|47|65.5|1.51538|1.88232|2.729012302727|2.729012302727|558.34529822|558.34529822|33.148702332435|0.5|0.5|0.47105|4|1|0.00065589743589744|0.1303246474359|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2024-10-06 19:59:23|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
2024-10-06 19:59:24|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.194148404988|69|0.47461792943174|0.2273|-1|1|0.22733|12.1|-0.00129|23|-0.0012933972067801|23|36.56|-0.01782|0.01957|0.0025991718218305|0.0022896373819868|98.713614142778|98.784725500331|65.053764157577|0.611|0.444|0.12907|18|10|-0.00016629476584022|0.041353691460055|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2024-10-06 19:59:25|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|30.617642612452|28|2.3213536579272|0.1153|1|2|0.08116|37.3|-0.06811|30|0.83183522068173|117|34.35|-0.00809|0.03783|0.04450795181898|0.065612204997539|114.21624827854|111.78650315888|99.572878133149|0.588|0.353|0.19985|17|7|0.0010063993453355|0.065468674304419|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2024-10-06 19:59:26|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
2024-10-06 19:59:27|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|0.67454471104502|23|0.090467542363714|-0.0921|1|2|-0.215|0.785|-0.11264|73|-0.11264264601648|73|60.15|0.12343|0.17106|0.14656474178402|0.12281698326804|206.26010150835|144.04429374111|9.2899413484639|0.692|0.308|0.26426|13|8|-0.0013726616915423|0.075148731343284|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2024-10-06 19:59:28|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|-15.958733023315|29|0.91221889400685||0|0|0.12051|13.72|0.28926|33|0.28925618922789|33|35.14|0.03211|0.08195|0.14316121807624|0.22466707036658|360.70932148694|372.93356782328|729.78725009722|0.591|0.318|0.21762|22|11|0.0036510362047441|0.070813258426966|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2024-10-06 19:59:29|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
2024-10-06 19:59:30|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|-19.772107887198|79|0.27894861179173||0|0|0.07619|19.4|-0.18667|15|-0.18666948832781|15|41.22|0.23263|0.3707|0.37887354399214|0.58086057549|272.19673734229|401.6470210423|2042.1052486282|0.556|0.389|0.27225|18|6|0.0053951463414634|0.08321987804878|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2024-10-06 19:59:31|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-21.638205473448|32|1.9460684275712||0|0|0.42529|15.655|-0.22354|12|-0.22353997663369|12|30.35|0.04125|0.15599|0.31332194686736|0.54204724377428|386.23518633042|769.33808505118|416.35637693293|0.538|0.346|0.30585|26|10|0.0042439390243903|0.10355559756098|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2024-10-06 19:59:32|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|-58.801407718644|9|4.8318802480659|-0.0161|-1|1|-0.01606|50.6|0.17125|36|0.17125457166707|36|44|0.20995|0.29887|0.36797269251312|0.54541078146081|1173.5346225406|1713.159144575|2299.9998807907|0.722|0.5|0.22382|18|11|0.005079875|0.0675612|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2024-10-06 19:59:34|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|-163.2033872484|15|13.375422746593||0|0|-0.11786|125.2|-0.25729|82|-0.25729444473844|82|44.78|0.00132|0.19145|0.1662707914033|0.31644087013547|212.69820324413|476.65735806583|1788.5713849749|0.611|0.444|0.21252|18|8|0.0051119512195122|0.067422670731707|278.5|2024-03-31|-0.51515|2024-06-30|0.21912|2020-04-12
2024-10-06 19:59:35|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|-11.492999375135|10|0.89189977057894|0.0033|-1|1|0.00326|9.17|-0.18899|17|-0.18898805840756|17|38.91|0.18086|0.28583|0.323723211466|0.55262417022129|1433.0047684232|3212.0873552707|101.01343915988|0.735|0.441|0.29428|34|20|0.0025946771771772|0.091085698198198|58.133274078369|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2024-10-06 19:59:36|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|-44.112754327747|25|1.8625849030721||0|0|0.10446|38.15|-0.05505|16|-0.055050625667873|16|39.6|0.03391|0.14555|0.067240089825792|0.12219553172181|57.46004075168|73.421475227541|81.135689397|0.75|0.5|0.17386|20|10|0.001374387254902|0.050312769607843|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2024-10-06 19:59:37|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|-43.216328090767|13|2.2408173274205||0|0|0.04244|39.26|0.2025|63|-0.18135942273856|10|36.68|-0.03575|0.12925|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|347.74135034709|0.455|0.318|0.18642|22|5|0.003225409035409|0.063397130647131|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.15859|2020-04-12
2024-10-06 19:59:38|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-3.3062486222764|89|0.31012458715975|0.8541|-1|1|0.85408|2.385|-0.11|16|-0.10999513724454|16|30.29|-0.69186|0.45049|-0.12659418689523|1.3025068337111|-790.93392899226|474.28517008336|150.94936238499|0.667|0.375|0.40161|24|12|0.014206785276074|0.11173265030675|94.166007995605|2019-06-16|-0.41606|2009-03-01|11.26323|2019-03-31
2024-10-06 19:59:39|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|25.398813306596|99|1.8878249411212|0.46|1|2|0.38776|27.2|-0.00976|27|-0.10999513724454|16|24.4|-0.13335|-0.07859|-0.0097561347775341|0|99.024|100|77.053828189273|0.2|0|0.28034|5|1|0.00030240909090909|0.075387954545455|35.799999237061|2020-07-26|-0.13477|2022-05-15|0.27041|2022-11-27
2024-10-06 19:59:40|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|-32.83183383856|5|1.7168607736622||0|0|-0.04167|27.5|-0.0884|38|-0.088397774408597|38|33.21|-0.02369|0.11354|0.18078006038817|0.33044270824989|174.10147494024|448.39541090622|1390.9964606237|0.5|0.375|0.22617|24|7|0.0049070162297129|0.078564943820225|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2024-10-06 19:59:41|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|-74.178792528888|25|6.5157715089888|0.2932|-1|1|0.29324|69.05|0.04068|18|0.040675838835646|18|49.75|0.12569|0.18237|0.094777682776908|0.21909944109684|196.91833571804|299.00379853456|774.10316660498|0.625|0.375|0.18715|16|8|0.0033830243902439|0.062455365853659|202|2021-09-19|-0.23592|2024-06-23|0.25509|2024-09-29
2024-10-06 19:59:42|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|-13.817216269198|21|0.87418349276138|0.05|-1|1|0.05|11.4|-0.05147|25|-0.051470642890071|25|39|-0.06477|0.00138|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|262.0689624933|0.6|0.35|0.17698|20|9|0.001999275|0.0634035|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2024-10-06 19:59:43|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-2.1950073250057|2|0.33933577961131|0.5541|-1|1|0.55414|0.7|-0.51873|10|-0.5187266180138|10|21.13|-0.11591|-0.00541|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|2.1902378226887|0.5|0.375|0.357|8|4|-0.016648352941176|0.13313111764706|39.139999389648|2021-09-05|-0.55414|2024-10-06|0.33992|2022-06-12
2024-10-06 19:59:44|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
2024-10-06 19:59:45|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-18.272105238918|60|1.4226183712112||0|0|0.65496|14.05|-0.1078|28|-0.10780013660695|28|37.6|-0.03419|0.07131|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|353.01507847745|0.5|0.35|0.21478|20|6|0.0027127496917386|0.06841075215783|85.400001525879|2020-11-08|-0.32984|2024-07-14|0.24217|2009-06-28
2024-10-06 19:59:46|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
2024-10-06 19:59:47|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|-29.387545003519|61|1.6315375578236||0|0|0.5215|25.6|-0.08547|27|-0.085470085470085|27|47.19|0.16488|0.24618|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|333.63744105797|0.688|0.438|0.17921|16|7|0.0022956809815951|0.055770699386503|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2024-10-06 19:59:48|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
2024-10-06 19:59:49|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|-15.173972592126|14|1.0996575307087||0|0|0.2795|11.6|-0.1845|13|-0.18450176476482|13|49.94|0.15256|0.22688|0.2197310977987|0.39368335934779|470.79231600763|688.62946630178|322.22224135458|0.813|0.5|0.21507|16|9|0.0028185344827586|0.071014027093596|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2024-10-06 19:59:50|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|40.586474694228|76|2.4900583717966|0.0622|1|1|0.0622|44.4|0.14599|33|0.14599130684769|33|51.54|0.10224|0.1684|0.097626853480091|0.097626853480091|144.90200845|144.90200845|104.02999345924|0.308|0.308|0.17022|13|1|0.00088751677852349|0.059943812080537|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2024-10-06 19:59:51|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|-52.570275969975|5|2.4110827528456||0|0|-0.07111|48.2|-0.06414|71|-0.06413828204204|71|57.07|0.14919|0.23804|0.17594539703025|0.16137547307576|277.54920421405|173.56075211632|242.45474244316|0.5|0.286|0.21908|14|5|0.0023340224159402|0.069976637608966|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2024-10-06 19:59:52|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|37.504862032124|21|3.3509140719132|-0.0299|1|2|-0.10022|41.84|-0.2691|6|-0.098097624767759|20|41.74|0.17525|0.36153|0.16736850243143|0.31648217254611|75.883667243616|101.33032192209|677.46112939527|0.421|0.263|0.25822|19|4|0.0044684378843788|0.076153726937269|141.39999389648|2021-09-12|-0.74022|2015-05-24|0.29206|2022-11-13
2024-10-06 19:59:53|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-14.765409001382|76|0.64462275763496||0|0|0.5798|12.9|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|334.19689039163|0.556|0.389|0.20777|18|7|0.0031058896551724|0.067176662068966|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2024-10-06 19:59:55|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-87.325529360355|4|7.0418435015882||0|0|0.02402|65|-0.17389|16|-0.17388597090578|16|45.06|0.103|0.21091|0.29495601388634|0.46730914046935|333.47696924046|732.88156634765|3915.6627293369|0.5|0.389|0.27078|18|6|0.0064084520884521|0.091138353808354|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2024-10-06 19:59:56|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
2024-10-06 19:59:57|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-9.1742291557701|52|0.99140970269546||0|0|0.64009|6.14|-0.18337|19|-0.18336764175406|19|31.29|0.07338|0.1737|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|864.78873972523|0.5|0.333|0.24964|24|7|0.0044315211970075|0.089160187032419|45.830001831055|2021-09-19|-0.30774|2024-08-11|0.2|2009-08-02
2024-10-06 19:59:57|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|-5.3624948830299|5|0.36774848016776||0|0|0.1129|4.4|-0.09818|34|-0.098181811246005|34|25.43|-0.02882|0.06773|0.022653028141428|0.018308228181557|85.642183981883|78.10019943234|45.454545006727|0.5|0.429|0.14425|28|7|0.00046716480446927|0.051516494413408|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2024-10-06 19:59:58|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|-18.305826003862|14|1.2769420330765|0.1751|-1|1|0.17514|14.6|-0.10831|35|-0.10831232127015|35|35.6|0.00038|0.12589|0.066329799978505|0.15671962414807|105.63022322544|187.92362615775|730.00001907348|0.45|0.35|0.23681|20|4|0.0042841103448276|0.079107475862069|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2024-10-06 20:00:00|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|56.458444350204|21|1.2569483318469||0|0|-0.0066|60.2|-0.08993|32|1.5864340227065|233|46.12|0.04297|0.10666|0.12053841914263|0.36782910306023|186.50352060954|436.36538068088|1124.6030061317|0.706|0.353|0.17564|17|8|0.0036777611940299|0.055224776119403|61.200000762939|2024-09-08|-0.16139|2011-08-07|0.28472|2018-11-04
2024-10-06 20:00:02|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-21.208538896436|20|1.1502251170104||0|0|0.05882|19.2|-0.22727|20|-0.22727273055673|20|35.25|-0.07684|-0.00741|-0.035865759605216|-0.035865759605216|68.969892174632|68.969892174632|232.72728197502|0.35|0.35|0.16694|20|4|0.0018572099447514|0.048711671270718|29.799999237061|2023-06-11|-0.16388|2011-08-07|0.31034|2020-05-31
2024-10-06 20:00:03|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|24.24813961009|2|0.90455839926049||0|0|-0.02281|26.56|-0.10452|3|-0.1045197706406|3|26.13|-0.05308|-0.00238|0.014705045419852|0.053319898497637|107.79774265248|171.42030020807|616.24129509416|0.581|0.419|0.15841|31|11|0.0029306658446362|0.052915635018496|33.104999542236|2015-08-09|-0.17912|2020-03-01|0.20888|2020-08-16
2024-10-06 20:00:04|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|-5.1173972946139|2|0.4057991061519|0.0505|-1|1|0.05051|3.76|-0.12161|5|-0.12161024131086|5|58|0.22535|0.26197|0.21439388023056|0.25604695422017|649.71840060504|260.0318481052|134.28571623199|0.857|0.429|0.19856|14|11|0.001279778597786|0.058333677736777|14.25|2017-05-21|-0.17028|2012-06-24|0.25556|2009-08-09
2024-10-06 20:00:11|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|-25.242832626608|17|1.4743200533272|0.1248|-1|1|0.12476|22.8|-0.12818|32|-0.12817938525028|32|39.85|0.25045|0.40839|0.81052175709306|0.94846488666357|1007.8129215605|1425.5182912678|1452.2292022507|0.45|0.4|0.25787|20|6|0.0048244280442804|0.081110787207872|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2024-10-06 20:00:13|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
2024-10-06 20:00:14|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
2024-10-06 20:00:15|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|-2.7396200060067|16|0.16169744262981|0.0865|-1|1|0.08647|2.43|0.21712|43|0.98643699777727|81|35.73|-0.1529|0.06001|0.10650940955343|0.049266867537441|129.00381199225|63.994603521983|21.353251689985|0.545|0.318|0.32839|22|8|0.0019561423220974|0.10566223470662|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2024-10-06 20:00:20|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|-36.567823625045|17|2.6573469807019|0.0526|-1|1|0.05263|30.24|0.05765|18|0.057654067379839|18|24.25|-0.06374|-0.00226|0.078497908083895|0.10284891658761|141.33940201793|144.06364555538|274.90908882835|0.625|0.5|0.2429|8|5|0.0065374761904762|0.082778952380952|44.580001831055|2024-04-07|-0.13916|2024-06-16|0.38514|2022-03-06
2024-10-06 20:00:20|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
2024-10-06 20:00:24|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|33.827202412543|47|2.4520306929061|0.2367|1|1|0.23667|37.1|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|650.87718799247|0.733|0.467|0.22339|15|7|0.0034533045622688|0.068539926017263|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2024-10-06 20:00:25|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|-1.9682855252968|5|0.10942849333241||0|0|0.0303|1.6|-0.18317|38|-0.1831683209218|38|44.78|-0.10421|0.09196|0.0049477336428668|0.15750483095563|-37.976822524561|214.05786858669|123.83900583148|0.556|0.389|0.33047|18|7|0.002976962962963|0.09307924691358|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2024-10-06 20:00:25|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|-3.5288010748609|34|0.19626700588015||0|0|0.34529|2.92|-0.26534|7|-0.2653371782216|7|48.5|0.0291|0.1526|0.069360235199814|0.030203235514167|119.13181466427|94.701851675535|163.1284993588|0.438|0.25|0.26547|16|4|0.0024546477132262|0.071326835599506|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.39744|2021-05-23
2024-10-06 20:00:26|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
2024-10-06 20:00:27|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|12.621318037676|48|0.52753349661917||0|0|-0.08771|14.25|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|2035.7143203823|0.533|0.333|0.25612|15|6|0.0049220961775586|0.075307854500617|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2024-10-06 20:00:29|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|-30.36499708707|25|1.714840866838||0|0|-0.13069|27.34|-0.04557|20|-0.045572123802781|20|30.27|-0.01519|0.05382|0.0093334116802267|0.084470203901693|76.743612034704|164.35430427432|738.9189135201|0.5|0.346|0.22955|26|7|0.0035948951911221|0.070926979038224|39.540000915527|2018-06-17|-0.17254|2018-02-11|0.20657|2020-04-12
2024-10-06 20:00:30|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
2024-10-06 20:00:31|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-1.0885574291531|76|0.0777672311778||0|0|0.71034|0.84|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|84.848481382038|0.714|0.5|0.26|14|6|0.0012797786998617|0.082070954356847|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2807|2013-07-21
2024-10-06 20:00:32|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-9.4735880204483|35|0.52379833100247|-0.0868|-1|1|-0.0868|8.89|-0.00551|13|-0.0055126815862159|13|32.25|0.07419|0.17249|0.29034933965892|0.41371423133251|484.69452634723|409.82304136838|747.05881645817|0.458|0.292|0.26213|24|7|0.0045951237623762|0.092645977722772|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2024-10-06 20:00:32|WEEKLY|03320|6346|/equities/manz-automation|DAXTECH|5.1601130406235|1|0.57730069857463||-1|0|0|7.54|0.83573|154|1.2067309235327|72|53.93|0.14693|0.21956|0.3492766570284|0.63546566492555|546.22883372222|441.1419325336|21.660441437495|0.6|0.267|0.32595|15|8|0.00060516687268232|0.10176412855377|94.730003356934|2015-05-17|-0.33289|2020-03-15|0.41383|2016-02-21
2024-10-06 20:00:34|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|1.7201343956365|9|0.29523133127218|0.2579|1|2|-0.0411|2.1|-0.37634|49|-0.37634217790427|49|31.84|-0.15406|-0.03104|-0.061264410839951|-0.069884467839361|20.756710586376|33.098401470201|11.615043769326|0.52|0.32|0.32633|25|10|0.00070062189054726|0.10919161691542|22|2009-09-27|-0.25397|2020-03-15|0.95536|2024-08-11
2024-10-06 20:00:35|WEEKLY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|62.425645752932|35|1.6603255093793|1.2064|1|2|1.05725|67.375|-0.48324|4|0.079178930191782|28|33.3|-0.00662|0.05957|-0.0070513995126835|0.18451735890568|38.596408091699|175.79025208852|510.03027861801|0.522|0.261|0.25772|23|10|0.0038261875|0.0821638625|146.30000305176|2020-01-19|-0.25861|2022-11-20|0.5204|2024-02-11
2024-10-06 20:00:36|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|70.57903896761|1|6.415320598443||0|0|0|92.05|-0.21179|19|-0.21178523387166|19|28.29|-0.0312|0.03787|-0.049015676154295|-0.21178523387166|87.78688875|78.821|111.44068371938|0.286|0.143|0.25983|7|2|0.0023381313131313|0.087497727272727|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2024-10-06 20:00:37|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|77.527561224156|48|5.5741462586145|0.3562|1|2|0.27799|93.6|-0.09924|25|-0.099241449122017|25|36.24|-0.08515|0.19603|0.015205696033546|0.10917311323092|54.603402756709|121.99095183232|1633.507821336|0.571|0.381|0.24987|21|7|0.0060479826732673|0.073674282178218|116.15000152588|2021-11-14|-0.74129|2010-04-25|0.2397|2009-05-24
2024-10-06 20:00:38|WEEKLY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-70.132692829227|70|2.3200175813224||0|0|0.46527|66.2|-0.1673|22|-0.16729915358523|22|36.65|-0.03416|0.03609|-0.014528446078545|0.06305734424581|39.759991195932|106.62651472512|229.30375830914|0.6|0.4|0.24627|20|10|0.0024249002493766|0.074675773067332|380.5|2019-07-07|-0.2752|2011-08-07|0.38159|2013-08-11
2024-10-06 20:00:39|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|-57.062103564618|6|3.3457016184068||0|0|-0.10208|52.9|-0.14865|37|-0.14865287286772|37|44.17|-0.01548|0.04876|0.041957573673264|0.15871911968426|85.155989554137|210.75570404727|2116.0000610352|0.667|0.444|0.22992|18|10|0.00476|0.0688125125|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.17143|2020-04-12
2024-10-06 20:00:40|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|-6.32558405531|33|0.42898086740419||0|0|-0.2024|6|-0.01538|21|-0.1095890643606|27|18.88|-0.08423|-0.02538|-0.033004405021674|-0.047084121005394|64.362375212915|66.968666305282|45.248867997236|0.5|0.313|0.25172|16|7|-0.00063610778443114|0.072332005988024|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2024-10-06 20:00:41|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|11.621387698071|3|1.1842753398313|-0.1142|1|1|-0.11419|13.42|-0.3243|12|-0.028132986921084|21|32.24|-0.00369|0.08721|0.022370704727205|0.13683959404023|36.598648958665|115.76595744576|118.65605285936|0.64|0.36|0.32539|25|14|0.0026125495049505|0.10063568069307|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2024-10-06 20:00:42|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|41.931053346707|98|1.310283395425|0.3019|1|1|0.30186|45.5|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|631.94446118526|0.733|0.4|0.20673|15|9|0.0032445972738538|0.062294114002478|49.849998474121|2021-01-17|-0.17105|2018-02-11|0.42232|2010-01-10
2024-10-06 20:00:43|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
2024-10-06 20:00:45|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|-158.16464997367|9|2.8993114191256|-0.0065|-1|1|-0.00654|154|0.00127|33|0.001267612283117|33|28.5|-0.05198|-0.00841|-0.073034872021498|-0.036305722042977|24.461074352319|65.169427232028|308|0.571|0.321|0.18024|28|12|0.0022141935483871|0.055759565756824|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2024-10-06 20:00:46|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|-14.113097270446|7|0.9082926447673||0|0|-0.00494|12.2|-0.13572|14|-0.13571895158169|14|39.85|0.05938|0.14719|0.098887559037999|0.2534478130035|173.05061879085|399.43348597592|528.36724680133|0.65|0.4|0.21616|20|9|0.0033315193026152|0.070666650062267|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2024-10-06 20:00:46|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|-23.775461900034|62|1.1434093190676||0|0|0.07113|22.2|-0.09719|21|-0.097189599801659|21|41.39|-0.01318|0.07551|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|414.95329268542|0.611|0.389|0.20823|18|8|0.0029627047146402|0.069200086848635|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2024-10-06 20:00:47|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|-16.712404863214|25|1.4173993857378||0|0|0.23024|13.44|-0.08195|13|-0.17906251166947|31|43.33|0.22905|0.3128|0.43732373466305|0.6979335824789|1428.6794344501|1067.0904895371|402.39520735814|0.667|0.389|0.27515|18|9|0.0038961815920398|0.093933308457711|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2024-10-06 20:00:48|WEEKLY|03335|6292|/equities/qsc|DAXTECH|0.6680819035012|21|0.07326451894234|0.0401|1|2|-0.01026|0.772|0.06024|58|-0.16047798403039|11|37.43|-0.00895|0.05888|0.061498007908956|0.033969155936831|143.61139177901|87.864309189709|53.986016999912|0.714|0.381|0.2566|21|10|0.00062281637717121|0.081978287841191|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2024-10-06 20:00:50|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
2024-10-06 20:00:51|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|-19.208820405281|10|1.044606706393||0|0|0.11671|16.12|0.04585|86|0.045845226480425|86|34.33|-0.04956|0.03731|0.033191293454668|0.073413232886546|28.491491583792|55.470089604573|62.167376203292|0.694|0.417|0.30991|36|19|0.0020064578313253|0.096205590361446|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2024-10-06 20:00:52|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|-234.4805072712|25|18.686904071212|0.1144|-1|1|0.11435|188.2|-0.21731|12|-0.21731123388582|12|43.75|0.22062|0.39347|0.43029722725764|0.66117185030098|162.26306781421|340.48400015596|721.07277470333|0.688|0.5|0.27744|16|9|0.0048812845303867|0.077451602209945|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2024-10-06 20:00:53|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-115.03583486376|119|7.6619452088987||0|0|0.66449|92.6|-0.32222|15|-0.32221592964655|15|34.1|0.11952|0.22478|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|2013.0434868241|0.55|0.4|0.21528|20|5|0.005272025|0.070495325|608|2021-11-14|-0.29252|2023-10-29|0.32791|2009-07-12
2024-10-06 20:00:54|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|10.366409927582|10|0.89135810755761|-0.0714|1|1|-0.07143|13|-0.2963|4|0.29186610457678|55|36.44|-0.02025|0.03918|-0.11232762465337|-0.020343300278611|60.677139898655|86.22586315|53.039575188095|0.333|0.222|0.27541|9|4|-0.00030655786350148|0.082251038575668|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2024-10-06 20:00:55|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-24.473164182445|15|1.5062043899547|-0.0659|-1|1|-0.06587|20.55|-0.10941|6|-0.10940890499986|6|44.44|0.05431|0.12988|0.12353437546432|0.27930065803172|214.61708209975|412.89117351616|353.09275998173|0.778|0.444|0.27399|18|12|0.0035001965601966|0.091044926289926|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2024-10-06 20:00:56|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-82.357725462047|16|4.7905855848356||0|0|0.06713|67.4|-0.07962|56|-0.079617834394904|56|47.1|0.54197|0.63104|0.86290568245454|1.6125285923625|280.3407748527|517.10785308676|198.82005454904|0.5|0.3|0.29717|10|4|0.0033661934156379|0.089458724279835|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2024-10-06 20:00:57|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|1.1422082628846|21|0.21187907697239|-0.1793|1|1|-0.17927|1.465|-0.41756|29|-0.41756271605082|29|37.33|-7.94438|7.49414|-1.2337776714392|19.181761794212|-2502470.7791026|7719.7519969396|58.977457830193|0.524|0.381|0.52605|21|5|0.21533745024876|0.13354985074627|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2024-10-06 20:00:58|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
2024-10-06 20:00:59|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-27.210968200002|60|3.018656155677||0|0|0.7624|17.44|0.81503|75|0.81503471855712|75|37.3|0.08929|0.18971|0.19772589620424|0.31135248956141|355.68572996773|435.47572711272|36.769977697332|0.6|0.3|0.33654|20|9|0.001908347826087|0.11312426086957|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.33996|2022-03-13
2024-10-06 20:01:01|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|47.689424289943|99|3.6240138025497|1.4895|1|1|1.48951|53.4|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|1028.9017521606|0.476|0.333|0.24348|21|9|0.0047563805970149|0.079445|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2024-10-06 20:01:01|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|-4.807484861046|66|0.19712095864026|0.325|-1|1|0.325|4.32|0.01911|16|0.019108261393313|16|30.63|-0.05631|0.02489|-0.014914391037743|0.078868800872928|27.89481126562|79.222943681031|199.1701406274|0.583|0.375|0.23065|24|12|0.0021407125|0.0697308375|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2024-10-06 20:01:02|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
2024-10-06 20:01:03|WEEKLY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|45.776343789292|41|0.94938711585609|0.5413|1|2|0.47289|48.9|0.1123|24|0.083396529889441|25|33.78|-0.02169|0.07731|0.13998049174763|0.1492074953107|148.07748680497|133.12729192211|132.16216628616|0.444|0.333|0.25954|9|2|0.0033584011627907|0.088265465116279|52.099998474121|2018-09-02|-0.29412|2020-03-15|0.51899|2024-07-28
2024-10-06 20:01:04|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-47.833329395351|140|3.2760018696182||0|0|0.61475|42.3|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|280.13243820159|0.667|0.417|0.21876|24|11|0.0025014906832298|0.072376906832298|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.184|2020-04-12
2024-10-06 20:01:06|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|49.804333992356|46|7.1698830868687|1.7376|1|2|1.64591|68|-0.2598|11|0.39917693589019|42|36.19|0.12849|0.21281|-0.019734622450252|0.058094208586001|45.086390231015|90.614185586019|3777.7778778547|0.476|0.333|0.30198|21|8|0.0066846956521739|0.098634968944099|71.400001525879|2024-10-06|-0.32737|2014-08-10|0.3619|2020-06-28
2024-10-06 20:01:07|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
2024-10-06 20:01:07|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|2.8500948352309|17|0.20947863177443|-0.0755|1|2|-0.1229|3.14|-0.1844|22|-0.18439716072211|22|52.53|0.05964|0.13162|0.12601847825457|0.1360319488526|173.34849258156|164.16820647546|102.28013593432|0.533|0.467|0.15641|15|5|0.00065278606965174|0.053115932835821|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2024-10-06 20:01:08|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|10.000206531833|10|0.76245617503101|-0.0773|1|1|-0.07725|11.885|0.16882|52|0.16881668379693|52|36.14|-0.00121|0.07632|0.063878698588955|0.04008457515904|89.684504916117|106.5204107|49.315352866219|0.571|0.286|0.27456|7|4|-0.00045259541984733|0.093103167938931|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2024-10-06 20:01:09|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|14.095934910747|3|1.656219564923|-0.1088|1|1|-0.10881|17.2|-0.32326|7|0.46641500073623|59|42.21|0.05039|0.11938|0.20716457064675|0.4650169333409|259.05729431789|310.66179589774|410.50120592002|0.368|0.158|0.22441|19|6|0.0030814800995025|0.075883047263682|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2024-10-06 20:01:11|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
2024-10-06 20:01:12|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-1.0939175984614|39|0.057139204652884||0|0|0.264|0.92|-0.2043|12|-0.20429505029975|12|57.25|-0.35955|0.54626|-0.10282535243256|1.2259585107464|-1873.1510833708|382.88197400823|150.81967133023|0.5|0.25|0.5564|12|3|0.014497724137931|0.17889411034483|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2024-10-06 20:01:13|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|-21.302760383038|17|1.1239916229545|0.0637|-1|1|0.06367|18.97|0.26704|45|0.26704193363882|45|39.35|-0.00045|0.06636|0.13629332111793|0.18376328235646|227.60103947467|300.8486636018|258.7994476235|0.45|0.4|0.19469|20|7|0.0020814694894147|0.059224271481943|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2024-10-06 20:01:13|WEEKLY|03359|19927|/equities/usu-software-ag|DAXTECH|-19.010008210418|55|0.44299683829209|0.18|-1|1|0.18|18.45|0.10294|25|0.10294119709503|25|52.86|0.11637|0.22807|0.22276983881269|0.51774572650793|235.7171505638|638.84915333271|802.17396284547|0.714|0.429|0.199|14|6|0.0037248740554156|0.065768753148615|32|2021-01-17|-0.2265|2017-11-19|0.25|2020-12-20
2024-10-06 20:01:14|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
2024-10-06 20:01:16|WEEKLY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-5.4380275173455|159|1.3260091796011|0.9879|-1|1|0.98788|1.42|0.1378|41|0.13780159221578|41|34.17|0.34707|0.43766|1.0695188882465|1.6127298214828|457.23386696388|465.0939548|6.9268290589496|0.5|0.333|0.30289|6|3|-0.0013885674931129|0.11271732782369|181.30000305176|2021-01-31|-0.79574|2024-07-28|0.51962|2024-08-18
2024-10-06 20:01:17|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-21.530167219188|91|2.2074951199984||0|0|0.6886|17.89|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|1597.3213672752|0.5|0.409|0.3412|22|4|0.0065036363636364|0.11353565379826|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2024-10-06 20:01:17|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-4.2897195842203|54|0.31990651376833||0|0|0.5725|3.42|-0.17025|35|-0.17024924081799|35|60.5|0.2549|0.32672|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|92.68292745963|0.583|0.5|0.23406|12|5|0.0014140436456996|0.074968806161746|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2024-10-06 20:01:18|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|0.70126482500522|9|0.24506529733593||0|0|-0.17333|1.24|0.20656|30|-0.69390243306747|22|40.86|-0.08898|0.11732|-0.24367254671869|-0.69390243306747|36.9328016|30.61|3.8750000298023|0.286|0.143|0.45006|7|2|-0.0040092857142857|0.13815908163265|33.700000762939|2017-10-22|-0.58852|2019-08-18|1.28659|2024-08-11
2024-10-06 20:01:19|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|15.860497434583|47|1.4249730750599|0.2988|1|1|0.2988|16.3|2.32872|108|2.3287192891799|108|50.27|0.21408|0.49941|0.54223978836895|0.85542075570203|1219.4972188428|1777.5389647511|157.32071364771|0.6|0.4|0.28397|15|5|0.005368|0.106943825|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2024-10-06 20:01:21|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|23.543805409596|29|3.0350552340716||0|0|0.29|32.25|-0.46886|7|-0.013904969173556|12|29.19|0.01574|0.10287|-0.023473314776331|0.023736954932874|45.696345504483|116.79783035669|1279.7619144482|0.519|0.296|0.28518|27|10|0.0051522549019608|0.096171004901961|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2024-10-06 20:01:22|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|58.458859523354|23|4.3970460626092|0.2356|1|2|0.21516|74.55|-0.04205|38|-0.042049895038177|38|37.11|-0.04463|0.01067|-0.029300566498222|-0.026368278104868|73.423745234962|82.048797170519|323.84883392396|0.421|0.316|0.1672|19|7|0.0022642778541953|0.054405749656121|109.30000305176|2021-01-24|-0.1213|2022-10-30|0.17339|2024-09-29
2024-10-06 20:01:23|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|91.006859501397|21|7.164380166201||0|0|0.32905|113.9|0.02614|63|-0.046274060384163|8|46.6|0.10842|0.15029|0.18338311446173|0.054488540584174|180.71697281451|110.17965825|57.409276728762|0.8|0.4|0.25473|5|3|-0.00029588932806324|0.083331897233202|309.39999389648|2020-11-01|-0.15537|2022-07-17|0.2221|2022-06-12
2024-10-06 20:01:23|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|3.6596810561234|18|0.54843967021125|0.4508|1|1|0.45078|5.6|0.14863|14|0.14863154558818|14|39.63|0.23073|0.48232|0.49333290840743|0.56454558555587|573.19113927547|377.0282781791|651.1627687771|0.474|0.368|0.36905|19|8|0.0092446623376623|0.12036298701299|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2024-10-06 20:01:24|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|75.290472037993|2|7.7198429083153|0.2227|1|2|0.12048|102.3|-0.19989|13|-0.19988738051793|13|48|0.23407|0.33012|0.32874405213134|0.50935204581083|359.36386363587|584.9429874588|2857.5420455835|0.471|0.353|0.27722|17|6|0.0058888004895961|0.092299669522644|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2024-10-06 20:01:26|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|3.1192105881302|1|0.20526314205831||-1|0|0|3.86|-0.13864|11|0.12486892924988|21|32.6|-0.00413|0.03611|0.041996160940397|0.054218142626927|160.84339717762|151.40875073627|121.49826375443|0.56|0.36|0.13563|25|9|0.00073634355828221|0.044618024539877|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2024-10-06 20:01:27|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|22.141489048566|27|1.1341417131099|0.1799|1|2|0.13808|25.55|0.04912|8|0.049118488046247|8|46.82|0.10979|0.17425|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|282.00880853979|0.588|0.412|0.14225|17|3|0.0018798175182482|0.048971654501217|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2024-10-06 20:01:28|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|7.6864783601548|1|0.92617393081103||-1|0|0|10.34|0.45233|65|-0.20505266691509|31|37.29|-0.07223|-0.01506|-0.058400815827591|-0.1812089370752|63.6714415267|54.849793200248|33.90163984455|0.714|0.429|0.27645|7|3|-0.0026456704980843|0.081805900383142|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.26909|2024-09-29
2024-10-06 20:01:29|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|236.49611166279|18|18.834629445738|0.3404|1|1|0.34035|305.6|-0.01243|42|-0.11616956730375|28|25.58|-0.03658|0.08941|0.1184979445808|0.27273977044558|78.761131638089|467.27734840818|2131.1018329966|0.613|0.419|0.29214|31|11|0.006219987654321|0.10089054320988|333|2022-07-03|-0.26573|2014-12-21|0.32353|2009-07-19
2024-10-06 20:01:30|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|5.1280260259267|33|0.32227954234601|0.2935|1|2|0.22691|6.11|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|121.47117054986|0.526|0.368|0.13976|19|7|0.00082404255319149|0.047203591989988|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2024-10-06 20:01:31|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|12.846050410547|23|1.2379831774108|0.6292|1|1|0.62923|18.28|0.02604|16|-0.12327455892972|6|29.63|-0.0357|0.01381|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|73.858588632911|0.519|0.333|0.19225|27|12|0.0007095498783455|0.063316459854015|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.24354|2024-10-06
2024-10-06 20:01:32|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.845479660758|2|1.978173675296|0.2471|1|2|0.11051|20.5|0.38874|70|-0.13604028144591|22|48.24|0.04818|0.13742|0.18977179797961|0.11708199927448|305.00554754537|153.91504779793|199.4163475924|0.471|0.353|0.23809|17|6|0.0022810353227771|0.074623958587089|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.35337|2024-09-29
2024-10-06 20:01:33|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|31.532635276462|2|3.4974547806895|0.2929|1|2|0.21466|46.4|-0.05399|20|-0.053987444978366|20|32.64|0.00264|0.06615|0.072048425911668|0.12890965552594|185.82274045725|273.81231813843|484.84851625412|0.6|0.44|0.22295|25|11|0.0032026682986536|0.070250758873929|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2024-10-06 20:01:34|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|69.507358332419|92|3.3843085564462|0.4178|1|1|0.41784|75.5|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|95.268138801262|0.619|0.381|0.12571|21|10|0.000339475|0.0418080625|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2024-10-06 20:01:35|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|12.659481936361|2|1.5135059576346|0.2108|1|2|0.14026|17.56|-0.28333|5|-0.26353472914839|24|29.59|-0.14109|-0.078|-0.14443277787499|-0.11609772923401|3.5927536158622|22.894780040774|109.06831708|0.741|0.407|0.22506|27|15|0.001460925|0.074551275|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.31624|2024-09-29
2024-10-06 20:01:37|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|-5.4506141477653|4|0.38239421309235|-0.2276|-1|1|-0.22759|5.34|-0.02902|29|-0.029017882564162|29|36.18|-0.02595|0.0124|0.029334612501414|0.012689581203922|128.12797996065|107.7313814497|111.71547946024|0.591|0.364|0.17363|22|12|0.00085464330413016|0.057948097622028|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2024-10-06 20:01:38|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|21.310581090608|2|2.9714727790624|0.0735|1|1|0.07348|29.95|-0.15577|23|-0.15577191272949|23|34.7|-0.08647|-0.0361|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|188.60201855857|0.565|0.304|0.26596|23|13|0.00223774718398|0.081610513141427|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2024-10-06 20:01:39|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|-7.5074759060092|4|0.47872663070254||0|0|-0.14448|7.05|0.27344|49|0.27343749369417|49|28.46|-0.03741|0.00354|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|60.671258693353|0.5|0.286|0.19068|28|12|0.000278025|0.063560725|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2024-10-06 20:01:39|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|7.7712453358914|33|0.55958498340365|0.1927|1|1|0.19268|9.78|0.00296|25|0.002960492963922|25|28.48|-0.04824|0.01001|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|54.943821079546|0.556|0.333|0.17448|27|10|0.00011374531835206|0.059891298377029|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2024-10-06 20:01:40|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|29.837748559453|1|1.8540843221418||0|0|0|35.55|0.06092|43|0.060919575307561|43|37.46|0.01842|0.05385|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|52.472323597138|0.615|0.385|0.16636|13|7|-0.00073349075975359|0.050084907597536|75.300003051758|2018-02-04|-0.12166|2024-03-24|0.12732|2016-03-06
2024-10-06 20:01:42|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|38.240502906034|21|2.1281656979888|0.0734|1|1|0.07337|45.35|-0.02487|26|-0.024868189322203|26|28.93|-0.02507|0.02819|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|49.950432885572|0.593|0.37|0.12209|27|13|-0.00017524344569288|0.045022446941323|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.21988|2015-05-31
2024-10-06 20:01:43|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|49.120438512597|43|3.0581225345432|0.2865|1|2|0.21387|52.5|-0.04686|22|-0.046861053314972|22|41.11|0.02061|0.05571|0.073867127398025|0.073867127398025|151.00650065816|151.00650065816|188.17204558358|0.421|0.421|0.1105|19|5|0.0011434872417983|0.039529270959903|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2024-10-06 20:01:44|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|63.138721180404|68|2.5883831881152|0.1186|1|1|0.1186|68.85|-0.0539|60|-0.053896123712713|60|38.63|-0.02068|0.00019|-0.014939660105808|-0.0024365941628194|79.368940434301|95.923066262464|132.02300375764|0.684|0.474|0.08639|19|11|0.00053820224719101|0.028412072409488|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2024-10-06 20:01:45|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|-23.085940973972|4|1.7611836396999||0|0|-0.16613|21.55|-0.19335|8|-0.19335348346231|8|33.21|-0.04432|0.03435|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|192.75490741341|0.375|0.333|0.17882|24|4|0.0018604|0.0644877|23.89999961853|2024-07-07|-0.2533|2020-03-15|0.1947|2011-10-30
2024-10-06 20:01:45|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.50358934807439|73|0.0061964445897585|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|0.0010596670776819|0.093913279901356|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2024-10-06 20:01:47|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|5.1255733454332|21|0.75814224997807||0|0|0.15568|7.48|2.58887|114|2.5888685693684|114|61.6|0.5383|0.65494|2.5888685693684|2.5888685693684|358.887|358.887|65.384617949635|0.2|0.2|0.46123|5|0|0.0027914024390244|0.12573018292683|78.551788330078|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2024-10-06 20:01:48|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|4.3806479471057|1|0.59978396041098||0|0|0|6.81|-0.23654|29|-0.23653645034776|29|40.49|0.09155|0.19853|0.1775743140681|0.18453270878692|471.99378103597|265.31233601773|1513.3333607073|0.436|0.308|0.31723|39|14|0.0041466434452185|0.10017088030399|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2024-10-06 20:01:49|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|30.560768842836|2|3.0797441005243|0.1176|1|2|0.04762|39.6|-0.06758|44|-0.06758037769076|44|47.06|0.24793|0.40089|0.61917948042906|0.78589163611287|864.0447814496|818.71278830269|1649.9998708566|0.471|0.353|0.27007|17|4|0.0050757553058677|0.083884756554307|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2024-10-06 20:01:50|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|10.218131244558|3|0.80062288033356|0.4073|1|2|0.30391|13|-0.15487|11|-0.15486791673215|11|25.77|0.03121|0.12694|0.16300311893795|0.29518990381578|64.598882320567|114.26364208343|866.66666666667|0.548|0.355|0.27734|31|11|0.0048787765293383|0.096728289637952|36.418144226074|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2024-10-06 20:01:51|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.400151387813|2|1.7966161913466|0.1836|1|2|0.08324|19|-0.16159|14|-0.14540205615191|49|34.78|0.02446|0.09415|-0.058467052249918|0.13899196632124|66.264794061301|121.6429094|106.74157760884|0.444|0.222|0.30332|9|3|0.003191847133758|0.1067726433121|85.800003051758|2021-02-21|-0.32588|2021-08-01|0.40687|2022-12-04
2024-10-06 20:01:52|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|6.0511914469327|1|0.69126951768911||0|0|0|7.96|0.26304|63|-0.023709450204374|62|38.14|-0.01961|0.02425|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|30.381678650203|0.524|0.333|0.17772|21|8|-0.00070022471910112|0.060138464419476|40.5|2010-11-07|-0.16098|2022-10-30|0.18596|2024-09-29
2024-10-06 20:01:53|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-104.97795625487|10|5.1760433752744||0|0|-0.12176|101.8|-0.12016|14|-0.12015503875969|14|44|0.03863|0.07183|0.047174691873273|0.052282971092595|156.55465195575|136.55836785416|91.711714461043|0.611|0.389|0.12938|18|10|0.00026596754057428|0.037799300873908|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2024-10-06 20:01:54|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|21.033479704392|2|1.7299560505353|0.0331|1|1|0.03307|26.55|-0.19814|15|-0.10810804809152|24|34.78|-0.01428|0.01944|0.021773330079158|0.0039816620960043|123.30530511317|95.676407960556|68.640121581147|0.739|0.435|0.17187|23|14|0.00019650436953808|0.053000536828964|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2024-10-06 20:01:55|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|21.22176211721|1|1.8844126275966||-1|0|0|27.5|-0.16279|10|-0.17162871276612|11|35.78|-0.00172|0.02947|0.011325734167872|0.075825318192506|73.566073961735|133.95145550005|115.78947368421|0.652|0.391|0.17296|23|12|0.00078381530984204|0.058637217496962|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.15402|2024-09-29
2024-10-06 20:01:56|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|5.6711982354951|29|0.28378000006078|0.0386|1|1|0.03859|6.46|0.10375|52|0.0046511581486917|29|31.85|0.0075|0.08212|0.11609261526284|0.17941498536595|4363.3041339428|11156.765304035|21533.333941796|0.611|0.458|0.1367|72|23|0.0031925420077553|0.046986027574321|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2024-10-06 20:01:58|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|271.61625015337|2|25.027915598289|0.41|1|2|0.21905|376.2|-0.3476|9|-0.14806543750152|12|29.63|0.01886|0.06647|0.11264607438103|0.13967529787681|291.03787150926|284.15724196517|314.81172569626|0.556|0.407|0.17164|27|10|0.0023357802746567|0.054804644194757|587|2021-02-28|-0.16543|2021-02-28|0.27732|2024-09-29
2024-10-06 20:01:59|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|62.884484164143|24|2.3051716909724|0.0778|1|1|0.07775|70|0.18023|36|0.180226573378|36|32.37|0.05642|0.09773|0.097653910202632|0.15056692512807|1540.7097519319|1916.8305001695|2046.783580071|0.592|0.394|0.14019|71|31|0.0019361094355881|0.04555058595433|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2024-10-06 20:02:00|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|4.1306627199442|33|0.28048039953439||0|0|0.16667|4.83|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|118.96551703888|0.56|0.44|0.16294|25|9|0.00090879562043796|0.05004098540146|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2024-10-06 20:02:01|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.031714436224|2|2.1294285466901|0.0257|1|1|0.02572|19.14|0.66589|74|-0.17442723999413|18|35.7|0.06126|0.15812|0.091899907831531|0.24307834939228|138.37145975513|423.61980386887|153.11999511719|0.826|0.435|0.32819|23|15|0.0028412773722628|0.10257411192214|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2024-10-06 20:02:01|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|34.137283384598|6|1.9459056656239|0.0691|1|1|0.06911|39.45|-0.17381|14|-0.1738095056443|14|34.57|0.00432|0.03574|0.0019435393503423|0.053744668908909|89.776828849648|122.14280906413|235.94499032922|0.478|0.217|0.14257|23|9|0.0014783125|0.0427057|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2024-10-06 20:02:03|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|11.774016162271|2|1.9136612347384|0.4903|1|2|0.23615|16.96|-0.52275|6|-0.38680418534044|42|40.79|-0.07939|0.01663|-0.02601870524817|0.096775448497418|35.08341524019|118.85658322584|209.12453517195|0.579|0.368|0.29874|19|7|0.0030959664948454|0.093432048969072|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.56442|2024-09-29
2024-10-06 20:02:04|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|140.03858979187|28|16.887138261922|1.3125|1|2|1.20455|213.4|-0.25393|8|-0.38680418534044|42|57.6|0.52479|0.60569|-0.25393256712496|0|74.607|100|295.97780639771|0.2|0|0.29775|5|1|0.0063188571428571|0.11375107936508|460|2021-02-21|-0.21303|2021-08-01|0.29648|2024-10-06
2024-10-06 20:02:05|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|25.30969346814|21|1.4717686532185||0|0|0.03265|30.05|-0.06173|24|-0.061731601752474|24|33.96|-0.01993|0.01075|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|122.40325935203|0.609|0.391|0.10626|23|10|0.00052468164794007|0.036757103620474|55.75|2019-07-21|-0.09107|2024-05-26|0.09556|2020-06-07
2024-10-06 20:02:06|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|6.9469301847899|2|1.0243565987122|0.0946|1|2|-0.06225|9.34|-0.12003|30|-0.12003015454501|30|33.62|0.04912|0.13598|0.12045087674555|0.13619638557682|1824.4126531069|1021.4877639517|99.25611375176|0.522|0.377|0.22872|69|23|0.0017077423524343|0.075623218440327|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2024-10-06 20:02:07|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|-7.4730115964292|9|0.59021310719401|-0.0135|-1|1|-0.01349|6.76|0.13458|24|0.1345754344461|24|33|-0.068|-0.01007|-0.086578645766514|-0.012283384816448|26.450968937135|80.475720130496|71.991480103501|0.5|0.333|0.17629|24|10|0.0004556125|0.0616216|12.5|2011-04-17|-0.15008|2018-02-11|0.14889|2024-01-28
2024-10-06 20:02:09|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|41.4501337288|23|3.9916224718696|0.4488|1|1|0.4488|57.3|0.22603|57|0.16413581160619|17|44.65|0.18218|0.25794|0.32659593602058|0.45596459138371|1876.8794753324|1080.6412295447|1116.9590245381|0.565|0.348|0.21993|23|9|0.0036797712106768|0.071344242135367|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.29084|2024-09-29
2024-10-06 20:02:10|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|46.824133695026|11|2.7186495252878|0.05|1|2|0.01017|49.65|-0.00721|28|-0.0072115203861646|28|31.64|-0.02963|0.01117|0.0077885981771684|0.036300504675822|105.68145445112|133.84833775242|119.06474968222|0.52|0.36|0.10425|25|8|0.00055219725343321|0.034026104868914|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2024-10-06 20:02:11|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|15.376296580216|2|1.6545678574572|0.1803|1|2|0.06994|20.5|0.05386|44|0.053864149788418|44|36.81|-0.01624|0.04465|0.0095859401718401|0.20629355490192|68.865604175687|168.94691836271|201.69225592777|0.333|0.19|0.25377|21|6|0.0026211369509044|0.083059483204134|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2024-10-06 20:02:12|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-77.255570011437|10|7.2331785726699|-0.0665|-1|1|-0.06646|68.2|-0.1173|55|0.34669195758083|68|57.21|0.43715|0.53889|-0.03191163303308|0.083683997535725|57.864660170656|121.22061564081|3326.8291968097|0.571|0.214|0.26585|14|7|0.0057073086419753|0.08299824691358|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2024-10-06 20:02:12|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|74.76843264786|4|4.6355221964001|0.1542|1|1|0.15424|89.8|0.20328|64|-0.047317058284108|28|38|-0.01052|0.02615|0.0020737267956508|-0.021253736318243|91.115585944959|78.672965564347|93.056997981096|0.667|0.429|0.15987|21|12|0.00045026217228464|0.046951860174781|147|2010-11-07|-0.11019|2019-11-17|0.12079|2020-06-07
2024-10-06 20:02:14|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|3.0069263437622|2|0.28935784567618|0.2233|1|2|0.12162|4.15|-0.2628|36|-0.13242056346071|10|50.08|0.33218|0.48462|0.37116626056409|0.70412758124458|1739.4415114295|4323.2751680874|13833.333960423|0.68|0.4|0.24275|25|11|0.0062870231444533|0.086880686352753|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2024-10-06 20:02:15|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|41.336241845161|1|5.4962529725927||0|0|0|60.75|-0.36451|11|-0.36450512986948|11|29.59|0.02987|0.15153|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|6136.3635772516|0.63|0.37|0.32841|27|14|0.0076109762202753|0.10640979974969|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2024-10-06 20:02:16|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|94.430289525393|43|7.673237079182|0.3732|1|1|0.37317|121.8|-0.2345|23|-0.23097353328393|3|44.59|0.09908|0.16777|0.26089240818754|0.96375618188361|221.49140176671|761.17881615252|2182.7957834606|0.647|0.235|0.27001|17|10|0.0051097375|0.078539975|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2024-10-06 20:02:17|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|379.80456119412|24|25.698482653717|0.437|1|2|0.37084|477.6|-0.08065|48|0.14678406317536|25|38.37|0.32265|0.37757|0.5101366802196|0.97732398917321|1337.7597671603|4967.9607188687|61230.772259203|0.63|0.37|0.23083|27|14|0.0074418224740321|0.076056156751653|714.89898681641|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2024-10-06 20:02:18|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|5.1430982004944|49|0.34857055987883||0|0|0.35319|6.36|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|95.495499688123|0.545|0.455|0.22346|11|2|0.00080275471698113|0.067959169811321|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2024-10-06 20:02:20|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|21.142112217485|2|2.2192956731918|0.1623|1|2|0.0678|28.35|0.28146|59|-0.089829235790927|35|43.27|2.2519|2.6431|3.2588899393225|6.469928662598|20603.832473787|16661.236374764|9775.8624818039|0.8|0.4|0.21498|15|7|0.044390138461538|0.076111153846154|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2024-10-06 20:02:21|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|12.693349518178|2|2.1738835448033|0.3423|1|1|0.3423|21.45|0.66708|80|-0.27327785341075|10|54.29|0.56107|0.67924|0.96001381275838|1.4001136897775|677.45527587203|296.03011872|231.05948046854|0.571|0.286|0.406|7|5|0.0055271391076115|0.12200081364829|148|2021-07-04|-0.32529|2023-12-10|0.3423|2024-10-06
2024-10-06 20:02:22|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|18.614051578664|26|1.5786496009353||0|0|0.48788|24.55|-0.08271|15|-0.082706794413132|15|33.33|0.04801|0.11019|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|114.45220682452|0.444|0.333|0.26694|9|3|0.0021288923076923|0.0917376|35.900001525879|2021-01-10|-0.17455|2021-02-28|0.23899|2020-08-30
2024-10-06 20:02:22|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|7.5900127126866|2|0.84499576243779|0.2426|1|1|0.24256|10.86|-0.23536|23|-0.23535912370715|23|42|0.14692|0.22915|0.42246977183479|0.44284961806482|528.185980237|399.96818058641|406.74154855274|0.316|0.263|0.24589|19|6|0.0033186357947434|0.083299123904881|34.200000762939|2021-07-18|-0.16426|2014-06-15|0.25549|2011-10-30
2024-10-06 20:02:23|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|2.8631634463693|1|0.47227888140991||-1|0|0|4.34|0.02032|17|-0.16415977092861|13|33.18|-0.10601|0.0568|0.1119550244352|0.13949987507735|151.73641268843|159.33289364404|307.80143654806|0.588|0.412|0.31708|17|6|0.0043125|0.10152785460993|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.28851|2014-03-02
2024-10-06 20:02:25|WEEKLY|03426|1081715|/equities/2crsi|CACALL|2.8426884969761|45|0.50590508217106|2.065|1|2|0.90306|3.81|0.02242|33|-0.27272735854924|15|31.44|-0.05468|0.05727|-0.19963716961351|-0.31066643113549|48.435757550683|47.37364053|40.105262555574|0.333|0.222|0.38868|9|3|0.0025996941896024|0.12263859327217|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.66412|2023-12-03
2024-10-06 20:02:26|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|0.41104305729123|29|0.13965230867316||0|0|-0.416|0.73|0.10644|26|-0.15126055302689|1|34.2|0.13285|0.18712|-0.02241244596674|-0.15126055302689|93.90798856|84.874|6.9869833678396|0.4|0.2|0.34424|5|2|-0.0082994974874372|0.074819095477387|12.590000152588|2022-08-07|-0.52766|2024-03-03|1.08333|2024-03-24
2024-10-06 20:02:26|WEEKLY|03428|17634|/equities/ast-groupe|CACALL|-0.64801311955628|25|0.055337708744||0|0|0.19667|0.482|0.88197|57|0.88196716749421|57|35.21|0.19989|0.32522|0.31619184164778|0.60274887597478|562.17374998046|5347.4242158673|64.26666577657|0.618|0.412|0.2698|34|13|0.0029736773136773|0.083838820638821|14.789999961853|2006-04-30|-0.42857|2001-07-01|0.90385|2023-11-19
2024-10-06 20:02:27|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-1.3956411513164|141|0.13538037844746||0|0|0.8934|0.985|-0.27049|27|-0.27049286268702|27|34.06|-0.12002|0.13745|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|7.7865616127153|0.722|0.389|0.31188|18|7|0.0007258432934927|0.11141625498008|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2024-10-06 20:02:28|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|4.0328492337507|2|0.17571690300961||0|0|-0.01623|4.545|-0.02432|51|0.1566909184956|46|27.16|-0.02018|0.08309|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|303.00000508626|0.49|0.327|0.13656|49|13|0.0021313888888889|0.042172072072072|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2024-10-06 20:02:30|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|9.6425537305204|21|0.48297333172033|-0.1783|1|1|-0.17829|10.6|-0.21569|9|-0.21568625984353|9|36|0.06534|0.15486|0.32523200509782|0.36616691827312|282.99486667626|211.27273475563|56.514576511316|0.455|0.273|0.2018|11|5|0.00026165865384615|0.066501442307692|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2024-10-06 20:02:31|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|0.98736954519519|17|0.11224615285793||0|0|-0.0937|1.238|3.35696|119|3.3569551539204|119|96|0.68432|0.96692|3.3569551539204|3.3569551539204|435.696|435.696|9.864541963911|0.2|0.2|0.43622|5|1|0.0019714112903226|0.13328012096774|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2024-10-06 20:02:32|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|-12.824027010318|11|1.0563424257824|0.1979|-1|1|0.19786|9|-0.04147|24|0.61869640016716|26|33.86|0.06867|0.25694|0.22612568058844|0.27866976328515|384.87913838303|340.72485523479|42.857142857143|0.571|0.429|0.34355|14|5|0.0023798966942149|0.11626919421488|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2024-10-06 20:02:33|WEEKLY|03434|15274|/equities/thenergo|CACALL|-5.8814481374583|55|0.1971807184411||0|0|-0.03434|5.7|-0.17585|11|-0.19999996714867|36|29.92|-0.04827|0.09922|0.047937421549461|0.010651051594797|63.463062544415|49.730167775786|0.25617976670855|0.615|0.346|0.25919|26|11|-0.0013374278846154|0.087842139423077|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2024-10-06 20:02:33|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.42337366692385|5|0.027778799844535|0.0414|-1|1|0.04144|0.347|0.17699|52|0.17699280262533|52|23.29|0.00062|0.29127|0.32207335667597|0.43574243939739|1218.508669306|1140.8976213429|937.83783348387|0.516|0.371|0.15417|62|18|0.0058976035911602|0.056627596685083|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2024-10-06 20:02:36|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|34.24427675131|3|2.019217089048|0.0043|1|1|0.00432|39.56|0.08105|27|0.081047605235624|27|32.83|-0.00042|0.05223|0.07118298299857|0.1085930491373|446.848449237|629.28200298796|788.04783911553|0.524|0.365|0.16625|63|27|0.0019863285024155|0.059352748792271|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2024-10-06 20:02:37|WEEKLY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|-10.003975150155|74|0.098763724070801|||0|-0.00505|9.95|||0.081047605235624|27|0|0|0|0|0|100|100|100.50505245113|0|0|0|0|0|0.00011438356164384|0.013666301369863|10.800000190735|2021-06-27|-0.0303|2022-06-19|0.02618|2022-07-03
2024-10-06 20:02:37|WEEKLY|03438|17676|/equities/acteos|CACALL|1.2334601096727|39|0.069188998697534||0|0|-0.15461|1.285|-0.11765|23|-0.22285713468279|26|42.31|0.0459|0.23163|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|6.5897434185713|0.517|0.345|0.33823|29|11|0.0017393754940711|0.10360100395257|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2024-10-06 20:02:38|WEEKLY|03439|17677|/equities/actia-group|CACALL|-3.998572349584|8|0.32715610813093||0|0|-0.075|3.44|-0.18258|19|-0.18258033708972|19|33.27|0.03547|0.13558|0.13656175228147|0.1627898506437|863.69177959263|489.42298279345|2.5284821610123|0.484|0.323|0.23342|62|17|0.00051513043478261|0.081461053140097|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2024-10-06 20:02:39|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|-8.4696054398507|55|0.9665351688693|0.3054|-1|1|0.30545|5.48|1.06005|13|1.0600522254974|13|37.5|0.5096|0.70075|1.2739301647586|1.3872344750523|1711.7606577795|1073.8100858036|36.339522856753|0.438|0.375|0.32457|16|5|0.0022780581039755|0.1159921559633|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2024-10-06 20:02:41|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.1596075640313|38|0.14490595008216|0.0274|1|1|0.0274|1.5|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|2.193463410313|0.737|0.421|0.34484|19|10|0.00012056126482214|0.11009992094862|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2024-10-06 20:02:42|WEEKLY|03442|1055913|/equities/advicenne|CACALL|-1.6759977232452|12|0.37544932636726|-0.1507|-1|1|-0.15073|1.42|-0.46231|8|-0.46230940019498|8|21.56|-0.15128|-0.04268|-0.18971034865089|-0.2137396247941|14.786793954029|15.111849844178|10.113959835775|0.5|0.438|0.34972|16|5|-0.0026918539325843|0.11233808988764|15.95566368103|2021-02-21|-0.3951|2024-07-21|0.54013|2024-10-06
2024-10-06 20:02:43|WEEKLY|03443|17681|/equities/advini|CACALL|-15.165253308442|5|0.4217510710249||0|0|-0.03704|14|0.14516|42|-0.082691663801004|16|39.1|0.00517|0.05962|0.072858294926682|0.11531354255659|225.49718584313|270.78870589783|114.79173406155|0.6|0.4|0.13314|40|16|0.00083146045918367|0.042722487244898|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2024-10-06 20:02:44|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-131.81854641333|17|6.4554751298554|0.0222|-1|1|0.02216|110.3|-0.06698|20|-0.066982543864074|20|42.68|0.01171|0.06466|0.021106844974343|0.081165327097455|91.711387312183|133.45134865989|242.41758912474|0.591|0.318|0.15544|22|12|0.0017754764397906|0.055776753926702|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2024-10-06 20:02:45|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|1.4311648556874|26|0.15826948694668|-0.1181|1|1|-0.11809|1.755|-0.53077|7|-0.13878520624953|9|29.4|-0.33968|-0.06968|-0.30960459094807|-0.19902223929537|29.933715866254|63.79326954|24.188629752401|0.6|0.4|0.31827|5|3|-0.0050511627906977|0.087221046511628|7.2098431587219|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2024-10-06 20:02:46|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-9.7128537276126|60|0.78030401825769|0.4105|-1|1|0.41047|8.224|-0.15307|26|-0.15306894364701|26|22.19|-0.02201|0.11147|0.029338578835347|0.1127854463554|7.3595724357717|943.94636630123|12.181898558552|0.593|0.384|0.2118|86|24|0.0032242907981698|0.073065521098119|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2024-10-06 20:02:47|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
2024-10-06 20:02:48|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|-11.465534242431|30|0.59684468389859|0.283|-1|1|0.28296|9.68|0.37743|111|0.67973859101665|55|35.14|0.14876|0.23091|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|136.91654978986|0.682|0.386|0.1867|44|23|0.0018376253968254|0.064131180952381|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2024-10-06 20:02:49|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|-7.7261191224595|59|0.83370632646945|0.5225|-1|1|0.52252|5.3|-0.05532|11|-0.055319116470661|11|12.95|0.13983|0.35023|0.37652985873211|0.63232681272839|0.71390778167624|315.12519082327|24.687907998061|0.561|0.402|0.19891|82|12|0.0097151160714286|0.05746925|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2024-10-06 20:02:50|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
2024-10-06 20:02:52|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-7.1285315065911|17|0.5016956740764||0|0|-0.1222|6.015|-0.2441|5|-0.24409633885569|5|26.07|-0.06214|-0.01325|-0.030882060729513|-0.066111340993126|67.426313167752|68.553613567211|42.06293556823|0.643|0.357|0.21458|14|7|-0.00089753280839895|0.068412624671916|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2024-10-06 20:02:53|WEEKLY|03452|17678|/equities/adc-siic|CACALL|-0.07656024029968|11|0.0060680721137469||0|0|-0.22131|0.0745|-0.37401|39|-0.11392408764108|8|14.23|-0.08225|0.13894|0.1251384756394|0.24189652733758|284.25348293158|1581.7136622511|32.153647369457|0.481|0.309|0.17255|81|9|0.0083643594153052|0.052286061908856|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2024-10-06 20:02:54|WEEKLY|03453|17684|/equities/alpha-mos|CACALL|-0.63800692727837|4|0.080002308457008|-0.0744|-1|1|-0.07436|0.419|-0.49351|15|-0.49350649953833|15|36.86|-0.15014|0.27137|0.26249443065027|0.37661874548617|298.29535699553|258.36782886919|4.859661474919|0.556|0.361|0.37012|36|13|0.0087618571428571|0.11923027067669|16.122999191284|1998-05-10|-0.44379|2014-09-28|9.98745|2019-07-21
2024-10-06 20:02:55|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-26.063611869869|8|0.75200773702096||0|0|0.00826|24|-0.03488|34|-0.10944877248222|9|32.36|0.07526|0.13659|0.10312198520502|0.2148350458328|458.61656470469|1328.6264656799|282.15378823204|0.619|0.405|0.15949|42|17|0.0020362957540264|0.052916559297218|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2024-10-06 20:02:56|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|89.944396062443|4|6.4066817153247||0|0|-0.05464|103.8|0.01594|6|0.01594482137659|6|19.62|-0.00218|0.10436|0.090474234333793|0.12483801949952|601.99406100434|750.0497174569|170.52736138194|0.538|0.396|0.10275|91|19|0.0017473601789709|0.03281225950783|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2024-10-06 20:02:58|WEEKLY|03456|17686|/equities/altareit|CACALL|455.02853594988|4|2.5122952935325|0.0137|1|2|0.00435|462|0|15|-0.017094017094017|8|16.3|0.10618|0.27297|0.093048550219108|0.14056836518027|1717.8887104102|2606.0777450511|6285.7143672724|0.494|0.349|0.12655|83|18|0.0092892625368732|0.030036386430678|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2024-10-06 20:02:59|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|-115.40505199399|24|6.9479782097947||0|0|0.15455|96.55|-0.14393|19|-0.14392801969047|19|43.83|0.15371|0.20806|0.23264675615531|0.35176704572536|1409.2146872405|1351.6081817512|811.34458946884|0.7|0.433|0.20418|30|19|0.0031840209267564|0.074583101644245|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2024-10-06 20:03:00|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
2024-10-06 20:03:01|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|2.8774319343804|15|0.14948212091757|-0.0418|1|2|-0.06548|3.14|-0.12|11|-0.14285714285714|13|36.15|0.05392|0.10362|-0.058221247513981|-0.037628341674661|73.214068685548|83.197805324486|62.800002098083|0.308|0.231|0.19865|13|4|0.00039729338842975|0.065365495867769|5.8899998664856|2015-07-26|-0.16667|2020-03-15|0.36066|2020-06-07
2024-10-06 20:03:01|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-71.744529171611|17|2.9602076511075||0|0|-0.1112|66.95|0.0595|27|0.059501982361706|27|32|0.0019|0.04694|0.065960170095824|0.13307861310223|144.3580991398|171.92544071176|147.92310965772|0.643|0.357|0.16881|14|5|0.0015990086206897|0.053056573275862|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2024-10-06 20:03:03|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|23.623813261949|1|1.6120622587327||0|0|0|28.18|-0.13866|14|-0.13865548938194|14|34|-0.02378|0.06487|-0.049421348095678|0.068073606238371|37.198299715739|107.07936600898|92.393443623527|0.381|0.286|0.2629|21|3|0.0015234733893557|0.080917226890756|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2024-10-06 20:03:04|WEEKLY|03462|1174451|/equities/aramis|CACALL|4.7938397359696|47|0.42705343723803|0.3304|1|1|0.33043|6.1|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|26.872245372747|0.667|0.333|0.37496|3|3|-0.0054263372093023|0.095761744186046|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2024-10-06 20:03:05|WEEKLY|03463|17633|/equities/argan-sa|CACALL|-83.689356235492|24|3.3964520784973|-0.0055|-1|1|-0.0055|73.1|-0.02547|22|-0.025469189875896|22|43.75|0.0618|0.12313|0.053036994537548|0.12351108475611|136.93296122866|202.43911536856|504.55548659277|0.65|0.4|0.15896|20|12|0.0024195211581292|0.047021770601336|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2024-10-06 20:03:06|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|-92.13509112508|17|4.7507015254134||0|0|-0.04361|87.35|0.33564|92|0.33563795089944|92|39.29|0.08862|0.16105|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|290.00662695979|0.417|0.25|0.21926|24|7|0.0022598018769552|0.06872480709072|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2024-10-06 20:03:06|WEEKLY|03465|17662|/equities/medea|CACALL|-10.743609831653|68|0.54778651318229||0|0|0.45596|10.5|0.05647|35|0.056469335203243|35|14.58|-0.19425|0.11034|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|1.9672839777944|0.484|0.339|0.19547|62|9|0.0043983728115345|0.04959096807415|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2024-10-06 20:03:08|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-5.1621010502081|53|0.31736700402037|0.2446|-1|1|0.24464|4.23|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|8.3762376615317|0.633|0.4|0.35107|30|14|0.002241182458888|0.11694081440877|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2024-10-06 20:03:09|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|8284.6990403887|19|396.76698653712||0|0|0.84466|9500|-0.028|15|-0.028|15|17.6|0.00043|0.05907|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|7989.235310256|0.523|0.339|0.09949|109|23|0.003349354338843|0.032084535123967|9700|2024-09-22|-0.18419|1987-10-25|0.70909|2024-09-15
2024-10-06 20:03:10|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|0.014120309409751|55|0.0055720089380823||0|0|-0.232|0.0192|0.88938|81|-0.14470214230946|45|41.11|-0.05133|0.19553|-0.035447131134096|-0.34372301731198|25.855398617597|13.68459421482|0.29090910893004|0.444|0.333|0.41969|9|2|-0.0052682783018868|0.14931391509434|8.3990001678467|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2024-10-06 20:03:11|WEEKLY|03469|7111|/equities/assytem|CACALL|-54.013986815647|11|3.4402763601161||0|0|0.02554|47.7|0.09675|32|0.096752537926927|32|40.38|0.05954|0.15569|0.17217215062112|0.16102871144408|1445.1951573019|627.14055525093|318.00000508626|0.625|0.438|0.1896|32|10|0.0025115975422427|0.070161605222734|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2024-10-06 20:03:12|WEEKLY|03470|13160|/equities/atari|CACALL|-0.12184483323458|12|0.0077095105742788|-0.0186|-1|1|-0.0186|0.1095|-0.17962|23|-0.17962356260838|23|45.41|0.21757|0.3175|0.23265554560671|0.27859101470594|966.93187056975|529.18937422002|0.48799618402975|0.735|0.5|0.3765|34|17|0.00061668810289389|0.11521786495177|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2024-10-06 20:03:14|WEEKLY|03471|943371|/equities/ateme|CACALL|-4.1660493977994|13|0.37368314690492||0|0|0.25313|2.98|-0.11241|33|-0.11241153103159|33|32.63|0.05706|0.17134|0.37492088388829|0.44137172275498|236.69468446348|227.00824274553|63.404258298032|0.375|0.313|0.24792|16|3|0.00094544943820225|0.07874265917603|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2024-10-06 20:03:15|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-1.5457601526006|62|0.27352005172517||0|0|0.91009|0.6774|0.77994|104|-0.11923800978748|22|32.17|0.03014|0.1224|0.13727022945707|0.13368119190645|1989.7951096296|787.87655834454|1.8253839444935|0.586|0.414|0.22994|58|22|0.00090284898806435|0.078912854177478|193.5|2000-03-12|-0.71139|1990-03-11|0.56929|1992-04-05
2024-10-06 20:03:16|WEEKLY|03473|17690|/equities/aubay|CACALL|36.140271767973|3|2.4699091563624|0.0309|1|1|0.03088|43.4|-0.03868|28|-0.038681845348562|28|65.14|0.47664|0.59089|0.85858332394137|1.2828773038221|20075.35846668|31404.984584996|2530.6122846178|0.619|0.429|0.25245|21|12|0.0045636861313869|0.078402927007299|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2024-10-06 20:03:17|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|5.1757287938483|1|0.54142379896218||0|0|0|6.8|-0.25658|3|-0.25657892549137|3|19.1|0.02155|0.18076|0.15399272084531|0.18561112248541|128.41928692094|444.44790109644|23.726448802996|0.46|0.349|0.23106|63|15|0.0056904239401496|0.064339875311721|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2024-10-06 20:03:18|WEEKLY|03475|17692|/equities/aurea|CACALL|4.8352573148856|20|0.45366497180168|-0.0467|1|1|-0.04667|5.72|-0.29737|12|0.43619273378481|50|23.49|0.01952|0.11915|0.072809126385849|0.12280478920104|234.52274404051|685.36532453853|214.87602994903|0.446|0.337|0.18145|83|22|0.0037721482986287|0.060284093448451|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2024-10-06 20:03:20|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|5.6113333596245|37|0.19788885469387|0.9627|1|2|0.32128|6.21|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|37.074627093415|0.4|0.286|0.20576|35|7|0.0020427641653905|0.070200061255743|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2024-10-06 20:03:21|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|-0.10994091691101|9|0.010842275430333|-0.007|-1|1|-0.00695|0.0869|-0.57625|19|-0.57624998688698|19|47.61|-3.50199|1.99793|3.084793840678|4.4883262415048|138.48307516194|367.94226278861|0.0005036536266014|0.571|0.393|0.45817|28|12|0.054968478747204|0.14613612229679|402671.34375|2000-03-19|-0.98636|2017-07-09|79|2019-02-10
2024-10-06 20:03:22|WEEKLY|03478|14167|/equities/axway-software|CACALL|-26.329507856828|23|1.4305565429446||0|0|0.01626|24.2|0.38919|67|0.38918998616733|67|37.28|0.11919|0.19652|0.1728290886716|0.21475663071855|390.98714524196|337.49985417641|116.79537434802|0.611|0.444|0.15303|18|6|0.0012616017316017|0.059115064935065|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2024-10-06 20:03:22|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|128|5.336405814579|0.5126|1|1|0.51261|108|-0.08772|30|0.45748827646158|95|32.9|0.04051|0.13857|0.21896800737045|0.36789191630824|4001.7405283211|6583.3180259983|5934.0657630472|0.542|0.339|0.15887|59|20|0.0030789361702128|0.050903418762089|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2024-10-06 20:03:23|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.65066369017192|37|0.059554562436963|0.3843|-1|1|0.38432|0.487|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|9.5490195620111|0.583|0.417|0.39936|12|6|-0.002381335078534|0.11904494764398|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2024-10-06 20:03:25|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|-7.9711282611793|2|0.30704269014813||0|0|0|7.05|-0.19561|9|-0.12439353588578|7|32.3|0.06505|0.23399|0.19971307882302|0.30428719686408|266.33586360914|378.67293197257|33.031907672996|0.525|0.3|0.2511|40|12|0.0035118020108275|0.079339350348028|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2024-10-06 20:03:26|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|-48.722502686092|6|2.1777510331882|-0.1353|-1|1|-0.13527|47|-0.06832|36|-0.06832385646176|36|38.67|0.12497|0.2282|0.33592725723418|0.48965022056195|1019.2666776062|1229.4443823356|215.49748349785|0.625|0.417|0.19089|24|10|0.0022876956055734|0.068956806002144|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2024-10-06 20:03:27|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|17.096348431683|22|1.7222161306861|-0.0104|1|1|-0.01042|19.94|-0.16203|6|-0.16202642348288|6|31.22|0.06061|0.13673|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|509.5834395544|0.511|0.289|0.19361|45|17|0.0025644530154278|0.060725322580645|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2024-10-06 20:03:28|WEEKLY|03484|1173833|/equities/believe|CACALL|-15.687947351584|11|0.65295682030004||0|0|-0.07994|14.86|0.28358|33|0.28358207892989|33|27.17|0.00392|0.08082|0.28358207892989|0.28358207892989|128.358|128.358|85.895955560759|0.167|0.167|0.2043|6|1|0.00072601156069364|0.075722312138728|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2024-10-06 20:03:28|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-10.469417246765|17|0.92570340263687||0|0|0.13971|9.36|-0.16666|12|-0.16666168906569|12|29.36|0.11707|0.19497|0.16914670558292|0.26462492505133|3310.3902641491|4832.0973806692|2363.6362897463|0.629|0.4|0.18188|70|26|0.0031021342346692|0.067094707870594|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2024-10-06 20:03:30|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|-66.804261969871|16|2.6220578016186||0|0|-0.05188|58.8|-0.05265|42|-0.052654644243982|42|49|0.07055|0.12083|0.072554154033436|0.10163747413787|340.70116580272|300.49629857336|563.21840613428|0.595|0.357|0.17192|42|17|0.0015395031355523|0.0544066184274|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2024-10-06 20:03:32|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-2.5138046544454|35|0.1926015549786|0.2287|-1|1|0.22868|1.99|-0.27119|12|-0.27118645437625|12|42.23|0.10258|0.23741|0.20392117090353|0.26973800256464|1226.8564341633|747.21647018311|15.166526679113|0.667|0.4|0.25441|30|15|0.0010593543428132|0.088104742505765|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2024-10-06 20:03:33|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|94.640373509169|5|4.5682893150916|0.0047|1|1|0.00473|106.1|-0.163|12|-0.10893030724148|83|42.08|0.01858|0.06825|-0.044867463740537|0.026333150435101|37.139533990542|107.8017480511|1071.7171976|0.64|0.36|0.17837|25|12|0.0029177272727273|0.052999820075758|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2024-10-06 20:03:33|WEEKLY|03489|17704|/equities/bleecker|CACALL|-170.92745348292|7|10.33987119635||0|0|0.05333|142|-0.02716|5|-0.027157722764617|5|6.81|-0.10482|0.02428|-0.033543636283058|0.015586466080616|4.3223770479306|115.50314193401|1527.0459539964|0.504|0.357|0.10298|129|14|0.0074611990950226|0.024308020361991|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2024-10-06 20:03:34|WEEKLY|03490|7031|/equities/boiron|CACALL|-36.899679900493|36|1.7724035505313||0|0|0.15517|31.85|0.09096|30|0.09096173030148|30|34.26|0.01766|0.07267|-0.036181698289938|0.030958164279113|21.461958743492|133.5776671242|539.83050621436|0.62|0.34|0.15741|50|22|0.0016912700228833|0.051456567505721|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2024-10-06 20:03:36|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|-6.2833535887747|15|0.27569370307511||0|0|-0.07755|5.905|-0.06617|21|0.2211000171149|68|23.55|0.00171|0.09523|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|29525.00170897|0.628|0.419|0.11916|86|29|0.0041823491907798|0.046372476704267|6.4250001907349|2024-04-07|-0.33333|1985-04-28|0.5|1985-03-24
2024-10-06 20:03:37|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-7.6946129084425|76|0.51100717423612|0.4056|-1|1|0.40559|6.8|-0.11977|13|-0.11977076918196|13|43.03|0.09577|0.13222|0.11989614419482|0.22883712682867|210.79055272213|357.40404809779|107.59493680437|0.567|0.367|0.14664|30|13|0.00074777452415813|0.05140154465593|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2024-10-06 20:03:38|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|-0.016239897560869|24|0.0032132992764879||0|0|0.65385|0.0054|-0.83226|31|-0.83225807304433|31|34.36|-0.13265|-0.02152|-0.36471425772757|-0.42326325982576|0.86068234376839|1.3105226750721|0.03068181831266|0.571|0.429|0.46187|14|6|-0.0066007341269841|0.1329898015873|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2024-10-06 20:03:39|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-434.34353180739|152|144.68134393464||0|0|1|0.348|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|2.4680850353647E-7|0.5|0.25|0.52107|4|1|-0.056165144032922|0.31065839506173|196000000|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2024-10-06 20:03:40|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.839894748225|34|0.27671636174269|-0.0681|-1|1|-0.06809|5.02|0.59411|106|0.59411206043472|106|45.14|0.02221|0.10016|0.18736742192975|0.18761526849205|543.15558095235|337.90253266771|39.518535196363|0.571|0.429|0.25114|28|11|0.00088840400925212|0.078227872012336|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2024-10-06 20:03:42|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|27.219746771413|37|1.0990758350616||0|0|0.17016|29.02|-0.05938|29|0.1356383619561|58|33.92|-0.02658|0.02254|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|287.32672635346|0.6|0.44|0.14287|25|11|0.0017029751131222|0.047539671945701|30.799999237061|2024-09-29|-0.1697|2008-10-12|0.10323|2009-05-10
2024-10-06 20:03:43|WEEKLY|03497|17707|/equities/burelle|CACALL|-404.89442913932|17|19.918346280855||0|0|0.06186|364|-0.10393|11|-0.10392609699769|11|32.07|0.11165|0.20308|0.26419185659332|0.3348284156104|3796.8481726876|4150.9056933837|811.23246860909|0.519|0.407|0.13965|54|14|0.0021621510297483|0.048684691075515|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2024-10-06 20:03:44|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|-69.119274823355|8|2.4872820045015||0|0|0.00374|61.31|-0.08886|14|-0.088860368141753|14|29.03|0.01787|0.04861|0.03786848026153|0.051030315076894|298.27291174166|283.10237083818|153.42843538031|0.65|0.4|0.07412|60|19|0.00049771869639794|0.023949433962264|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2024-10-06 20:03:45|WEEKLY|03499|17709|/equities/cafom|CACALL|-9.1413993890641|8|0.32716013756399||0|0|-0.00231|8.68|-0.15098|49|-0.15098039124022|49|34|0.09903|0.21059|0.14002405652135|0.18242345839129|193.08007824503|187.95594774036|60.942219241576|0.6|0.367|0.19291|30|14|0.0010627848101266|0.067237302823759|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2024-10-06 20:03:46|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|-74.236691037416|10|3.0039308696019||0|0|-0.03016|67.97|-0.11125|14|-0.1112505727431|14|19.47|-0.00812|0.03219|0.006503186139683|0.030545629536931|87.392188455625|199.21853227945|145.70203429253|0.59|0.436|0.09191|78|26|0.00072108638743455|0.031003376963351|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2024-10-06 20:03:48|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|-13.672800623121|16|0.58193352578147||0|0|0.05512|12|-0.04644|10|-0.046439545482032|10|33.59|0.0247|0.06833|0.053462263286041|0.062278463241959|247.20067305339|203.8885704249|52.863434346625|0.647|0.441|0.12205|34|13|-3.1823681936042E-5|0.039235972342264|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2024-10-06 20:03:49|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-88.374727876924|13|3.5059177374669||0|0|0.02327|77.65|-0.0848|11|-0.084798597256828|11|19.78|-0.01555|0.02902|-0.0089626046004256|-2.4549320514923E-5|52.336894271252|73.122973778043|94.235436999952|0.569|0.414|0.10201|58|14|0.00050746333045729|0.035556980155306|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2024-10-06 20:03:50|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|-18.576236052792|16|0.45637091501981||0|0|-0.01095|17.54|-0.07428|6|-0.074284797737802|6|29.6|-0.02551|0.01506|-0.044876143058123|-0.015749496794415|39.195583236487|75.559970545152|73.697485200818|0.6|0.4|0.12584|30|12|0.00017038759689923|0.042712746400886|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2024-10-06 20:03:50|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|-78.567495065415|15|2.4241656321564|0.0444|-1|1|0.04443|71.19|-0.05069|8|-0.050693312467132|8|26.22|-0.00787|0.04101|0.043901136109892|0.050409332748418|189.39048606215|172.40131445505|81.733643729693|0.478|0.348|0.11332|46|12|0.00032395081967213|0.038086655737705|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2024-10-06 20:03:51|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|-65.145829772597|9|2.1652767180224||0|0|0.00206|58.2|-0.11098|13|-0.11097542696406|13|25|0.02734|0.07674|-0.0060200032889676|0.01333136882889|54.293989747562|112.91198013033|682.29780287071|0.526|0.342|0.1212|76|22|0.0015737368972746|0.040336839622641|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2024-10-06 20:03:53|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|-53.387517270674|10|2.2125057568913|0.0106|-1|1|0.01064|46.5|-0.11496|17|-0.11495686432561|17|22.45|0.02558|0.07043|0.062582255802119|0.073553301621889|300.86353214533|247.56296512836|64.049588123029|0.675|0.45|0.1008|40|15|0.00011499448732084|0.03529441014333|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2024-10-06 20:03:54|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|-63.966321563148|9|2.2024070280436|0|-1|1|0|57|-0.08507|15|-0.085072219935241|15|27.02|-0.01237|0.02084|-0.014686785277989|0.016724367047917|42.568509938807|121.89074419079|184.70511624319|0.609|0.359|0.11883|64|27|0.00077841681059298|0.034045411629246|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2024-10-06 20:03:55|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|-61.242849617002|10|1.9326166407259||0|0|0|55|-0.04167|20|-0.041666666666667|20|22.67|-0.00333|0.04055|0.03475635107095|0.046860353180736|282.58430866766|289.99254526903|198.41270332753|0.539|0.395|0.09241|76|23|0.00084140300230947|0.029011229792148|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2024-10-06 20:03:56|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|-121.14143842442|12|3.3004789153166||0|0|0.06555|111.2|0.01683|12|0.016825474662492|12|16.64|-0.00271|0.03607|0.02323254280768|0.030183418276161|231.11777831536|252.71842322229|199.85621525533|0.545|0.432|0.07414|88|27|0.00087981694915254|0.024912359322034|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2024-10-06 20:03:57|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|9255.5519955415|12|81.482668152844|0.38|1|2|0.35714|9500|0.00926|5|0.0092567302047022|5|14.24|-0.02922|0.07335|0.069838594357362|0.10775144952839|1117.3668138431|2692.618664698|21092.361915838|0.486|0.376|0.10076|109|12|0.0052416122840691|0.032171100447857|9950|2016-06-05|-0.40486|2001-10-14|0.75568|2001-09-30
2024-10-06 20:03:59|WEEKLY|03511|17710|/equities/capelli|CACALL|-4.2392916609199|9|0.38643057907127||0|0|0.25604|3.08|-0.23333|30|-0.23333337159804|30|46.77|0.14388|0.26121|0.25554219008638|0.30389191727811|438.43895330293|442.34144625676|14.269168655753|0.591|0.455|0.19684|22|7|-0.00026043394406943|0.077189807135969|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2024-10-06 20:04:00|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|15.880645225701|43|0.73645164229557|0.2032|1|2|0.15959|18.02|-0.17906|7|0.51113955134018|97|24.51|-0.03326|0.16054|0.21458243020858|0.28629553427762|551.08357668354|838.89200811426|5.3421876665251|0.447|0.362|0.22895|47|10|0.006288743718593|0.0836841959799|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2024-10-06 20:04:01|WEEKLY|03513|17711|/equities/carpinienne-part|CACALL|-7.3594098266431|40|0.35313654530276||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|0.0041798837209302|0.019290906976744|200|2000-05-07|-0.44296|2008-08-03|1.28516|2010-09-12
2024-10-06 20:04:02|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-8.2154200257018|82|1.7546399891759||0|0|0.99628|2.84|-0.39097|18|-0.39097444089457|18|39.78|0.05671|0.10821|0.08124353581036|0.16115042705083|91.664479822886|269.05260015853|0.32731510290817|0.48|0.36|0.18869|50|15|-0.00063485990338164|0.06700729468599|11624.225585938|1999-11-14|-0.92786|2024-03-31|0.29412|2024-05-19
2024-10-06 20:04:03|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
2024-10-06 20:04:05|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-5.6285443143547|54|0.41010966552618||0|0|0.22788|4.625|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|49.432460744084|0.688|0.5|0.26574|16|6|0.0025451984126984|0.10295115079365|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2024-10-06 20:04:06|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6722199479269|17|0.075238729068547||0|0|-0.03125|3.63|0|23|-0.037299069460476|52|41.46|0.03457|0.105|0.11874940672098|0.18921626375728|346.7593605341|315.3691534496|111.34969708773|0.583|0.333|0.13274|24|7|0.00083897131552918|0.04776762611276|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2024-10-06 20:04:07|WEEKLY|03518|7728|/equities/cegedim|CACALL|-14.082429638599|55|0.66080991132208||0|0|0.34735|11.8|-0.00369|35|-0.0036924140521106|35|37|0.06158|0.14252|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|142.34017183394|0.675|0.475|0.22579|40|17|0.0017152868318123|0.070711740547588|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2024-10-06 20:04:08|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|-0.33374174032411|45|0.036377158912743||0|0|0.26525|0.277|-0.41027|15|-0.41026588742372|15|33.94|-0.09395|0.09662|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|1.4663844307236|0.438|0.25|0.39359|16|5|-0.0012453492333901|0.12145693356048|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2024-10-06 20:04:08|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.5550749609727|7|0.018358320324233||0|0|0.03846|0.5|1.08264|4|1.0826440586685|4|15.43|-0.03674|0.55229|0.27173824767937|0.38454971233649|288.29296518273|766.0830694963|277.77776673988|0.452|0.339|0.13254|115|11|0.0084038517686693|0.044249814710837|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2024-10-06 20:04:11|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-46.920610197798|10|4.5452031322372|0.1887|-1|1|0.18869|34.075|-0.24946|11|-0.24946389050864|11|38.22|0.12913|0.21482|0.13713037666792|0.18501153543494|648.72264612855|570.09661980549|0.28817972234267|0.611|0.37|0.30463|54|26|0.00032033767486735|0.097742778581765|29202.6015625|2007-10-21|-0.48862|2020-03-15|0.91408|2017-08-27
2024-10-06 20:04:11|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|10.033004085617|6|0.66666308342453|-0.0623|1|1|-0.0623|11.44|-0.15858|7|-0.15857605927102|7|47.39|0.14686|0.23152|0.32401353271064|0.39815839370208|1367.7600323605|937.4169652168|154.15711594802|0.484|0.355|0.20746|31|12|0.001611723202171|0.071958324287653|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2024-10-06 20:04:12|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|-7.6952783382259|10|0.23175944607529||0|0|-0.04478|7|-0.22958|6|-0.22957955455281|6|7.45|-0.23808|0.06362|-0.11330557098443|-0.024769806244554|2.5004807009396E-5|2.1836760037671|83.48240678502|0.482|0.33|0.18825|112|11|0.017982858837485|0.037004567022539|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2024-10-06 20:04:13|WEEKLY|03524|6954|/equities/christian-dior|CACALL|-666.72326984976|17|41.490282859435||0|0|0.08364|619|-0.09873|19|-0.09873248832555|19|40.4|0.08056|0.12946|0.083777900100829|0.19401917985373|349.41877293983|761.96754705567|4689.3940071539|0.524|0.31|0.18168|42|20|0.0031983245767659|0.060277641564507|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2024-10-06 20:04:14|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|0.027978396148889|12|0.01230720116648|3.2699|1|2|0.75263|0.0666|0.08153|66|0.081532214405882|66|58.2|0.04055|0.20654|0.080534052459003|0.21461998021212|6.8893915945309|321.86667828795|1.9691907476167|0.64|0.4|0.45106|25|11|0.0051802933151432|0.1694653478854|31.714700698853|1998-05-17|-0.40126|2012-04-15|2.51852|2024-07-21
2024-10-06 20:04:17|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|48.915810386316|1|3.0280632045613||0|0|0|61|-0.02889|5|-0.028891228935929|5|14.38|-0.04131|0.04444|0.010745059003306|0.042410904546725|115.60393406071|323.33803922373|1011.6085883509|0.486|0.336|0.07315|107|14|0.0025731124106563|0.022864717348928|82.110000610352|2017-01-29|-0.32409|2018-12-16|0.71171|2023-11-12
2024-10-06 20:04:17|WEEKLY|03527|17722|/equities/cis|CACALL|-9.2700677388585|17|0.36526116909303|-0.0337|-1|1|-0.03373|8.58|-0.05467|34|-0.05466965339803|34|22.53|-0.03144|0.03528|-0.0079147130820244|0.0024837388678342|37.512838705909|57.627012552953|184.7943073676|0.567|0.417|0.14147|60|21|0.0014502192982456|0.048183567251462|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2024-10-06 20:04:19|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|-1.7853278148361|17|0.17931850210933|0.2013|-1|1|0.20126|1.516|-0.31285|6|-0.31284556640306|6|44.72|0.27151|0.37199|0.38593418184095|0.6357623378231|1144.7193006234|1956.1153897253|9.6058805728041|0.688|0.438|0.34936|32|18|0.0023133794056669|0.10938434692467|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2024-10-06 20:04:20|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
2024-10-06 20:04:20|WEEKLY|03530|989560|/equities/cnova|CACALL|1.7430230420773|19|0.38362696598634|0.0192|1|1|0.01923|2.12|0.16129|48|1.0494482600907|9|37.38|0.0672|0.14579|0.13311016234763|0.25446545362001|111.11009787877|149.22748464636|39.259256446639|0.462|0.231|0.29765|13|6|0.00077269841269841|0.096234126984127|12.5|2021-06-13|-0.32973|2023-07-02|0.49038|2024-06-09
2024-10-06 20:04:22|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
2024-10-06 20:04:23|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|-15.440516331124|17|0.54552405816266||0|0|-0.1357|14.73|0.02449|21|0.024486605320147|21|28.89|-0.01355|0.0554|0.10811390813985|0.14284802707458|180.96132486767|182.00746856031|130.4694383703|0.389|0.278|0.18848|18|6|0.0019394962686567|0.062098768656716|15.949999809265|2024-05-26|-0.2913|2020-03-22|0.45224|2020-06-07
2024-10-06 20:04:24|WEEKLY|03533|17724|/equities/coheris|CACALL|5.5216354777975|132|0.5194548947757|2.5135|1|2|2.36364|7.4|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|114.42709272673|0.647|0.412|0.26008|17|10|0.0023812738367658|0.083729580472921|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2024-10-06 20:04:25|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
2024-10-06 20:04:26|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|1334.2232718306|4|79.733018450819||0|0|-0.0242|1532|-0.12787|13|-0.055630936227951|20|26.24|0.07918|0.14349|0.12022865989833|0.21958832054981|779.68491081317|1479.8433000998|4614.4577252846|0.548|0.339|0.12507|62|21|0.0034115644171779|0.042706950920245|1650|2023-04-23|-0.45529|1992-01-26|0.61692|1992-07-26
2024-10-06 20:04:28|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|-15.174566056025|11|0.66751932811379||0|0|-0.0574|14|-0.16099|8|-0.21019899798538|17|35|-0.02404|0.03682|0.031105690189104|0.056944932622695|132.73074261253|170.47312604192|176.76767506486|0.477|0.341|0.14363|44|11|0.0010405419354839|0.048562258064516|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2024-10-06 20:04:29|WEEKLY|03537|17727|/equities/courtois|CACALL|-122.81283492781|40|2.1042783092695|0.0714|-1|1|0.07143|117|-0.06349|2|-0.0050362143046548|14|19.33|-0.01314|0.04695|0.030044042008925|0.045431074688289|276.40346679308|336.73690970387|96.782199181663|0.5|0.369|0.0752|84|17|0.00082301864101022|0.026143361395069|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2024-10-06 20:04:30|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|48.660354251153|21|2.3968938009482||0|0|0.12048|55.8|-0.12778|13|-0.12778021221894|13|29.05|0.00039|0.05224|0.020241612193495|0.10509311748277|41.982834651681|231.47483760612|678.83208545478|0.627|0.356|0.12819|59|23|0.0018997923875433|0.044723633217993|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2024-10-06 20:04:31|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|16.417199905965|9|0.88697041464897|0.1562|1|2|0.10619|18.75|0.00612|38|0.006117609014211|38|16.71|-0.05224|0.07841|0.061747607462348|0.10798138059055|338.03817307|862.71288271523|632.37775860958|0.462|0.344|0.10206|93|16|0.0031922087067862|0.036863098591549|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2024-10-06 20:04:32|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|-77.815248183254|10|1.8967493944182|-0.0015|-1|1|-0.00153|72.11|-0.06494|13|-0.064935064935065|13|21.56|0.01401|0.05844|0.033263162963279|0.041139733022375|219.4986395641|198.82864197795|110.768052689|0.581|0.403|0.09073|62|20|0.00054173848439822|0.030273551263002|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2024-10-06 20:04:34|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|-68.939610708823|16|2.6465369029409||0|0|0.05062|60.01|-0.04641|8|-0.046405213829147|8|29.9|-0.02411|0.01604|0.01145070495986|0.033192087047412|87.784231596324|161.98035290029|237.56927069588|0.569|0.362|0.12526|58|23|0.00095805031446541|0.038523533447684|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2024-10-06 20:04:35|WEEKLY|03542|17729|/equities/crosswood|CACALL|8.5553289294756|10|0.44822372196395|0.2301|1|2|0.18788|9.8|-0.18463|4|-0.1846293620886|4|13.59|-0.12074|0.00892|-0.05005608755887|-0.04757499301365|2.2717409458598|11.862328728787|27.238868242174|0.485|0.311|0.14997|103|22|0.0039246983676366|0.046696167494677|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2024-10-06 20:04:36|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
2024-10-06 20:04:37|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|-196.69308138683|17|9.428124648758||0|0|-0.07865|187.9|0.28565|36|0.28564697256246|36|39.56|0.03955|0.0998|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|2591.7240537446|0.519|0.365|0.19394|52|20|0.002520492040521|0.05907500723589|212.39999389648|2024-05-19|-0.2045|2020-03-15|0.47727|1986-04-27
2024-10-06 20:04:38|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|-0.97753754144047|54|0.095861264720958||0|0|0.72895|0.721|-0.26722|15|-0.26721763031118|15|33.33|0.08534|0.24717|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|8.1376980098668|0.611|0.444|0.29954|18|7|0.00059188361408882|0.10716508422665|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2024-10-06 20:04:40|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
2024-10-06 20:04:40|WEEKLY|03547|17679|/equities/adl-partner|CACALL|-40.93555916775|16|2.5743407308974|-0.0517|-1|1|-0.05172|36.6|-0.14474|18|-0.14473683137312|18|30.89|0.06663|0.1434|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|383.56737766143|0.568|0.364|0.18646|44|17|0.0026836098981077|0.064196608442504|42.5|2024-06-09|-0.2922|2010-09-12|0.80152|2000-01-23
2024-10-06 20:04:41|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|-75.796249891974|15|3.6539871809159||0|0|-0.02273|72|-0.10538|12|-0.10537919402696|12|31.05|0.02816|0.08217|0.091419928839111|0.1742040245909|441.10206520222|993.4187065484|757.89473684211|0.714|0.452|0.15357|42|18|0.0026863353566009|0.056294256449165|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2024-10-06 20:04:42|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|4.2848498842729|19|0.35551547707762||0|0|-0.02591|5.075|-0.15067|10|-0.15066620851593|10|41.49|0.26548|0.35356|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|101.4999961853|0.595|0.351|0.28878|37|18|0.0027249452672247|0.092419459111397|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2024-10-06 20:04:43|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
2024-10-06 20:04:45|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|-1.1277998456831|22|0.066312914163918||0|0|0.0125|0.948|-0.2381|16|-0.2380952493584|16|35|-0.31592|0.20206|-0.025519490110157|0.49757097114664|-758.92656434997|203.07037036601|8.6171636629909|0.5|0.316|0.32108|38|9|0.0062142042931162|0.10295582531458|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2024-10-06 20:04:46|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|-541.46439150341|15|11.746695942167||0|0|-0.06275|525|0.0251|20|0.02510460251046|20|11.53|-0.06768|0.0198|-0.014357084659094|0.015592534020809|29.428949143777|130.79103670693|812.19060172837|0.458|0.308|0.07767|120|10|0.0027899642346209|0.024277417739628|578|2019-06-23|-0.19808|2009-03-29|0.24161|2014-05-04
2024-10-06 20:04:47|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-42.428778109028|53|2.6436335852963||0|0|0.34554|34.49|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|233.04054887822|0.625|0.375|0.18728|16|7|0.0019447177419355|0.056540873655914|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2024-10-06 20:04:48|WEEKLY|03554|17743|/equities/egide|CACALL|-0.50757118496839|17|0.055190392446333|0.3642|-1|1|0.36415|0.337|-0.56372|34|-0.16915182092972|15|40.72|0.46599|0.7484|1.0118955590973|1.9320002058283|1218.1322438098|3137.9631022863|3.3737110980802|0.688|0.344|0.33069|32|15|0.0019064897649735|0.12267100075815|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2024-10-06 20:04:49|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|-100.6351726057|17|4.4517246088005||0|0|-0.02142|86.78|-0.09928|27|-0.099280968539073|27|39.48|0.13162|0.20337|0.23695180670955|0.37208409457188|11504.268427365|27512.98033632|10984.809673698|0.654|0.442|0.18405|52|19|0.0034230981150314|0.059731295311745|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2024-10-06 20:04:51|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|-4.2700200726038|33|0.36519113698911|0.0883|-1|1|0.08834|3.715|0.09583|41|0.095833343819336|41|35.25|-0.0073|0.10658|0.17208954358614|0.17268173464759|251.51472736541|200.56247211823|67.37395638903|0.563|0.375|0.28722|16|6|0.0016617617449664|0.095079848993289|15.598999977112|2014-01-12|-0.19786|2024-07-14|0.40247|2016-07-17
2024-10-06 20:04:52|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
2024-10-06 20:04:53|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|-116.5302640265|15|3.4340792079494|0|-1|1|0|109|-0.10599|9|-0.10599078341014|9|31.18|-0.01712|0.03513|0.014134293508297|0.055359168387291|108.99975187221|289.57280231541|1003.6832729823|0.545|0.379|0.11093|66|21|0.001735444015444|0.03758638996139|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2024-10-06 20:04:54|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|-3.6573681688675|5|0.18048938365971||0|0|0|3.2|-0.05612|10|-0.056115365409477|10|24.78|-0.06125|0.0757|-0.013493521327825|0.02637710065738|34.373739549689|135.66820532595|46.349944059347|0.389|0.306|0.13532|72|11|0.0012636185682327|0.052240218120805|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2024-10-06 20:04:55|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-3.8233334495013|15|0.29112293690786||0|0|-0.35958|3.592|0.15371|32|0.15371179212065|32|43.67|0.0646|0.13487|0.0034986271701648|-0.093778775819499|79.745760833214|53.524596334773|24.107383218737|0.5|0.417|0.33852|12|4|-0.00027131970260223|0.084743680297398|26.059999465942|2017-06-11|-0.3125|2020-03-15|0.48127|2022-07-31
2024-10-06 20:04:57|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|-23.061469488019|15|1.525747232874|-0.0119|-1|1|-0.01187|20.46|0.10111|28|0.10111421875263|28|34.93|-0.01123|0.04848|-0.0037337730671167|0.079304924863021|86.459613010261|151.30439365067|160.47058105469|0.643|0.429|0.20644|14|7|0.0021430019880716|0.065101809145129|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2024-10-06 20:04:57|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-83.850648272352|11|7.1582321712185|0.1119|-1|1|0.11192|73|0.07148|13|0.071480006857697|13|32.4|0.07976|0.16358|0.17017108035638|0.26440012619743|669.31887152279|952.67774640526|140.41161308567|0.563|0.354|0.26234|48|22|0.0025681405750799|0.090555616613419|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2024-10-06 20:04:58|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-1.9870947398885|62|0.16562843317224||0|0|0.50421|1.884|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|1.6411148899393|0.571|0.5|0.38919|14|3|-0.0019152773109244|0.11744991596639|402|2015-08-09|-0.5048|2021-10-31|0.96503|2017-04-02
2024-10-06 20:04:59|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
2024-10-06 20:05:00|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
2024-10-06 20:05:02|WEEKLY|03566|7042|/equities/esso|CACALL|-167.39675980328|10|17.059028475042||0|0|-0.03904|138.4|1.22405|24|1.2240528870425|24|41.28|0.09385|0.17049|0.19706963857885|0.22367660314338|1702.2094410844|1370.1564984504|175.25641605309|0.54|0.44|0.1722|50|16|0.0013903907380608|0.061391968162084|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2024-10-06 20:05:03|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.30984631458845|3|0.015948773357361||0|0|0|0.262|-0.13285|1|-0.15026045903115|2|12.87|-0.34412|0.26642|-0.039078223553001|0.01347657135469|0.027851406203808|6.0110622066358|1.5987014848602|0.479|0.372|0.27925|94|7|0.051343184818482|0.059394570957096|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2024-10-06 20:05:04|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|-80.095399293877|18|3.8616722863322|0.0344|-1|1|0.03439|73|0.26776|28|0.26776197874363|28|37.91|0.08733|0.13152|0.11524012863533|0.12935653741125|1882.0067529767|914.07267760654|1047.3457991021|0.648|0.426|0.16908|54|29|0.0020811434108527|0.05584039244186|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2024-10-06 20:05:05|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
2024-10-06 20:05:06|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|90.111666433992|48|3.3528491015185|0.3687|1|1|0.36872|98|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|499.99999026863|0.385|0.308|0.16146|13|3|0.0035873929236499|0.053358770949721|105.5|2021-09-19|-0.11956|2020-03-22|0.1249|2020-03-29
2024-10-06 20:05:08|WEEKLY|03571|17752|/equities/europacorp|CACALL|0.43591955676398|6|0.071138989749039|0.1816|1|2|0.08333|0.494|0.17091|46|-0.11858974267127|6|35.76|-0.00659|0.05488|-0.070252784983126|-0.087535026727567|19.03463170193|24.004450838917|3.3205618918739|0.64|0.48|0.32215|25|14|-0.00079062291434927|0.097165939933259|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2024-10-06 20:05:09|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
2024-10-06 20:05:09|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|3.7038992317553|11|0.32850421011985||0|0|-0.21224|3.86|-0.32638|11|-0.32638259218369|11|42.3|0.00614|0.06969|-0.0411536949605|-0.041122978446744|49.913108506465|66.366758737307|32.32830846525|0.565|0.304|0.16707|23|10|-0.00031838250254324|0.056550813835198|32.709999084473|2015-04-12|-0.28763|2022-07-31|0.22088|2021-10-03
2024-10-06 20:05:10|WEEKLY|03574|17737|/equities/digigram|CACALL|-2.1318847686942|170|0.21388917603859|0.4474|-1|1|0.44737|1.68|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|3.9217333189252|0.438|0.354|0.23125|48|9|0.0029183605341246|0.083883108308605|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2024-10-06 20:05:11|WEEKLY|03575|7747|/equities/exel-industries|CACALL|-52.673519642929|9|2.1793656497425||0|0|-0.03476|50.6|0.02301|37|0.023012600551791|37|30.76|0.03094|0.08764|0.08545079978764|0.14012763545927|514.74807369622|768.98658157668|250.49503249008|0.587|0.413|0.1535|46|16|0.0017004075895994|0.054987983134223|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2024-10-06 20:05:13|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|150.67838030981|29|14.021485907056||0|0|0.5042|179|0.61475|68|0.61475409836066|68|15.98|-0.02204|0.05514|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|326.16617440993|0.444|0.333|0.10839|117|21|0.0027806059009484|0.035589978925184|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2024-10-06 20:05:14|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-11.469414979868|33|1.1559319459164||0|0|0.35152|8.936|-0.34381|10|-0.34380953652518|10|33.93|0.02067|0.10486|0.086487179210528|0.12641569058421|316.180927049|403.81217878996|150.41238668997|0.683|0.433|0.22617|60|27|0.0018896421663443|0.074736237911025|69.764999389648|2018-05-27|-0.29289|2022-03-06|0.45999|2003-06-01
2024-10-06 20:05:15|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|-3.2019512722748|26|0.12892688223336||0|0|0.10692|2.84|-0.62963|11|-0.6296349013187|11|7.38|-0.28704|0.16178|-0.044643419619176|0.011286552037163|1.3264444149755|27.918549644797|525.92588913294|0.479|0.34|0.15853|94|4|0.030690055632823|0.034572684283727|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2024-10-06 20:05:16|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|-19.186543498585|7|0.99551424521514||0|0|0|16.2|-0.24299|3|-0.24299060506002|3|9.34|-0.16105|0.07043|-0.025622880304735|0.054076958274532|0.17916708104467|28.208970057828|52.342489058475|0.471|0.316|0.15301|136|18|0.0086123667711599|0.039103902821317|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2024-10-06 20:05:17|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|1478.8224029954|9|48.725865668202||0|0|0.06667|1600|0.22145|59|0.22145334592813|59|13.06|-0.06948|0.02236|-0.026983634528981|0.0037330830907525|15.990369751531|70.366810422055|226.7798582003|0.446|0.307|0.09669|101|7|0.0024401130369254|0.026817942727958|1874|2008-10-05|-0.3698|2008-11-02|0.40231|1994-04-03
2024-10-06 20:05:19|WEEKLY|03581|943348|/equities/fermentalg|CACALL|-0.57235456159969|17|0.055983235943717|0.1444|-1|1|0.14436|0.406|0.02326|19|0.023259486306179|19|37.86|-0.07044|0.05568|0.083030815368992|-0.083224343441784|109.62321384888|35.178261480974|4.3721729195528|0.714|0.5|0.36483|14|8|-0.0021484249084249|0.10426728937729|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2024-10-06 20:05:20|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|27.721199007464|1|0.059600203688729||0|0|0|28|9.0E-5|16|9.2605084581754E-5|16|16.5|-0.00686|0.02732|0.010281297345455|0.021868171602998|132.6704566126|197.6036713885|149.93307172101|0.545|0.426|0.02812|101|20|0.00049694661067786|0.0081907618476305|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2024-10-06 20:05:21|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|-181.20903164778|16|1.5696772159253||0|0|0|176|-0.02151|21|0|53|18.36|0.01297|0.08604|0.051911349897401|0.090114683357606|826.09221828598|1744.1399772772|3391.1367641537|0.63|0.435|0.06954|92|25|0.0029995187793427|0.021695005868545|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2024-10-06 20:05:22|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|-6.6483880905446|17|0.3360783808467|-0.0071|-1|1|-0.00712|5.66|0.22929|25|0.22928708531954|25|30.33|-0.03208|0.05542|0.029949874485456|0.070129324038735|95.340154396445|115.55582608342|51.926605921985|0.611|0.389|0.18377|18|8|0.0003185409252669|0.067256298932384|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2024-10-06 20:05:23|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
2024-10-06 20:05:25|WEEKLY|03586|40307|/equities/louest-africain|CACALL|-24.311446986992|6|5.5704823607865||0|0|0.6381|7.6|3.73997|8|3.7399723595499|8|8.73|-0.0642|0.4732|0.35721554184239|0.43332497003775|4108.2829037929|14004.990897199|24.318442685158|0.42|0.37|0.1311|100|4|0.019603428246014|0.032584749430524|60|2023-03-12|-0.7541|2004-09-05|2.38182|2001-07-15
2024-10-06 20:05:26|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.094478946470685|23|0.0099929832893816||0|0|0.40826|0.0645|-0.34792|3|-0.34792232215031|3|14.99|-0.15085|0.07556|0.017729032286117|0.069746765008406|27.33715082453|153.52967738872|0.51964999546685|0.442|0.326|0.19741|86|13|0.010398741418764|0.058862723112128|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2024-10-06 20:05:27|WEEKLY|03588|17764|/equities/finatis|CACALL|-2.581756582713|19|0.40391885931486||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|-0.00011925|0.037799161458333|165.85000610352|2007-06-24|-0.52397|2024-03-10|0.72174|2021-02-07
2024-10-06 20:05:28|WEEKLY|03589|17765|/equities/fipp|CACALL|0.11341292808656|55|0.0080290249645598||0|0|0.02222|0.138|1.2063|186|1.2063021988138|186|14.17|-0.14796|0.14856|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|20.414200700831|0.422|0.339|0.17257|109|7|0.0085025093867334|0.06873612640801|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2024-10-06 20:05:29|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-33.306024323919|10|2.5426602240901||0|0|-0.04167|27.5|0.27093|39|0.44919173347159|40|36.25|0.02117|0.11543|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|136.00396109726|0.313|0.125|0.22033|16|4|0.0019835144312394|0.073038064516129|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2024-10-06 20:05:31|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|-0.7740651810492|32|0.033021723042757||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|0.059996420545746|0.044469695024077|9.8000001907349|2011-07-24|-0.92715|2012-07-08|8.375|2012-09-23
2024-10-06 20:05:31|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|-48.201239619967|14|1.7763349720493|0.0641|-1|1|0.0641|43.8|0.22065|30|0.22064893061493|30|13.07|-0.08509|0.04728|-0.0023603440879183|0.03756565104345|-5.9780533232826|218.47800157832|72.540573802987|0.545|0.409|0.0965|110|20|0.0030552308752584|0.025337491385252|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2024-10-06 20:05:32|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.23217318468127|126|0.024391063428037|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|-0.0008266157635468|0.040737620689655|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2024-10-06 20:05:33|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|-33.414061729065|31|0.90468730660001|0.113|-1|1|0.11304|30.6|-0.04265|16|0.11283179427127|59|34.62|-0.01247|0.01502|-0.015986662854237|-0.015667242986064|77.157585995695|84.130638353156|75.742572340915|0.538|0.346|0.08251|26|11|-9.452688172043E-5|0.028788580645161|45.576000213623|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2024-10-06 20:05:34|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|61.709672222861|32|2.4447809714128||0|0|-0.07932|65|-0.06588|54|-0.06588233498966|54|28.72|-0.01636|0.0443|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|663.60387436152|0.535|0.394|0.13659|71|20|0.0016001062801932|0.043512589371981|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2024-10-06 20:05:36|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|-0.61094270805056|19|0.078314235341335|0.2588|-1|1|0.25882|0.378|-0.51659|4|-0.51658766273057|4|21.06|-0.14738|0.27273|0.22917987912129|0.2776401122946|394.79179955706|540.01299034768|0.090597812488319|0.561|0.394|0.26882|66|12|0.045866534090909|0.18181394176136|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2024-10-06 20:05:37|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|-7.3831573641448|41|0.24438575625913||0|0|0.07639|6.65|-0.11218|6|-0.11217550478696|6|12.84|-0.10348|0.01474|-0.04736408065162|-0.026233404927179|5.0271177657565|26.997836449769|17.338478592829|0.489|0.33|0.153|94|16|0.0021346190858059|0.048416030473136|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2024-10-06 20:05:38|WEEKLY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|1078.2988272779|11|30.567057574022|0.7316|1|2|0.70213|1200|-0.08462|2|0.003341426986611|6|8.78|-0.09429|0.09398|0.051494254996764|0.14184768907206|298.31122696288|8559.7117117195|18749.999720603|0.523|0.349|0.10691|109|12|0.010673371251293|0.023119224405377|1200|2024-10-06|-0.66173|2004-05-02|2.44417|2004-04-25
2024-10-06 20:05:39|WEEKLY|03599|17777|/equities/frey|CACALL|-28.927496410298|10|0.54402338830756|-0.0597|-1|1|-0.0597|28.4|0.15117|67|-0.026378496585805|10|16.37|0.00315|0.03199|0.034746368908344|0.035467732094737|207.1035022837|179.0483062923|163.29346420546|0.462|0.365|0.04988|52|12|0.00087443023255814|0.016200418604651|34.939785003662|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2024-10-06 20:05:40|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
2024-10-06 20:05:42|WEEKLY|03601|17721|/equities/cie-marocaine|CACALL|-15.707742116711|2|0.29258073100177||0|0|0|14.83|0.15953|2|0.15952957271543|2|10.17|-0.09851|0.0361|-0.031280031681413|0.007838065200667|1.0876859949219|49.080135034712|262.89665777799|0.488|0.331|0.09906|166|20|0.0040202307692308|0.027922224852071|84.889999389648|2007-07-08|-0.72726|2008-12-14|1.66667|2015-12-27
2024-10-06 20:05:43|WEEKLY|03602|7709|/equities/gaumant|CACALL|-96.525014978842|79|3.5792540442873||0|0|0.08247|89|-0.01271|50|-0.078125|16|30.11|0.01454|0.07971|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|326.36596445183|0.606|0.394|0.14254|66|23|0.0014093607748184|0.048961108958838|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2024-10-06 20:05:44|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|-140.64525424314|17|7.1416903842829||0|0|-0.08375|129.4|0.08842|46|0.088423015929648|46|38.36|0.07985|0.12074|0.094569871508804|0.2028285644626|169.8736581231|198.17279683555|275.31913594997|0.714|0.357|0.19053|14|9|0.0028769620253165|0.0633778119349|151.10000610352|2024-03-10|-0.26342|2016-02-07|0.1557|2020-03-29
2024-10-06 20:05:45|WEEKLY|03604|17779|/equities/gea|CACALL|-78.932925399242|35|3.7859709356995||0|0|0.1828|76|0.10648|55|0.10647569069084|55|32.19|0.02408|0.07956|0.085119243793105|0.14314217764454|317.24250464022|782.03552122524|358.32156190727|0.583|0.458|0.13236|48|16|0.0017904623179227|0.050082805573148|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2024-10-06 20:05:46|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|94.817752112387|5|3.7746752055173|0.0104|1|2|-0.01058|102.9|-0.07438|30|-0.070124836977572|10|42.2|0.05614|0.09738|0.098973529181044|0.13830861398697|558.43700265873|533.05830323693|550.85653021841|0.531|0.347|0.14589|49|21|0.0014489527027027|0.044694194015444|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2024-10-06 20:05:48|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
2024-10-06 20:05:49|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|-0.47694914222689|14|0.13044971411735||0|0|0.58233|0.0898|-0.85948|25|-0.85947711921786|25|26.75|-0.16937|0.06891|-0.23213344254508|-0.25530217535434|2.8371407650138|2.9763756163465|0.7342600453958|0.563|0.5|0.2714|16|6|-0.0041240136054422|0.10521002267574|12.920000076294|2017-08-20|-0.87278|2024-06-30|0.47059|2023-02-12
2024-10-06 20:05:50|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|3.4942343949946|2|0.51942187151406||0|0|-0.06383|4.84|-0.10252|5|-0.10252231320334|5|26.49|-0.11602|0.08147|-0.024292972459787|-0.0099623763734547|11.739959480271|19.047429811806|32.568468694635|0.629|0.457|0.29726|35|14|0.0027881573275862|0.10736139008621|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2024-10-06 20:05:51|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
2024-10-06 20:05:52|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.45714537266925|83|0.062732590222824||0|0|0.84223|0.3695|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|4.4787880146142|0.333|0.333|0.38141|12|2|0.00029097902097902|0.14730053613054|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2024-10-06 20:05:53|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|15.097159136722|45|0.50493621914177||0|0|-0.07395|15.715|0.04259|20|0.042587044306861|20|31.67|-0.04992|0.0264|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|131.85937121032|0.333|0.259|0.16952|27|4|0.0013573748609566|0.059201134593993|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2024-10-06 20:05:54|WEEKLY|03612|7573|/equities/gl-events|CACALL|-20.383927942954|29|1.2400370739799|0.0275|-1|1|0.02754|18.36|-0.02201|23|0.085324232452203|26|41.13|0.12097|0.19048|0.15454579388553|0.25932353650549|595.58712417831|734.24154094746|340.63081753512|0.625|0.375|0.21484|32|17|0.0022799702380952|0.066868058035714|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2024-10-06 20:05:55|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|21.836979765616|21|1.8708473052629||0|0|-0.12982|24.8|0.19184|45|0.19183673469388|45|35.05|0.07255|0.17239|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|214.05142663449|0.514|0.324|0.18022|37|8|0.0025349126803341|0.057734077448747|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2024-10-06 20:05:56|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|-67.619288761694|16|2.7734867399382||0|0|0|64.8|-0.11096|26|-0.11095560841454|26|34.68|0.09461|0.20631|0.21918332830895|0.33002638242205|1602.9730091218|2570.0331641538|1080.0000508626|0.632|0.447|0.18598|38|12|0.0034035183795949|0.068438342085521|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2024-10-06 20:05:57|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
2024-10-06 20:05:59|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|-21.432687221457|25|1.2142290865347|0.0263|-1|1|0.02626|17.8|-0.09018|13|-0.090178936260988|13|29.59|0.03928|0.12237|0.12843532152207|0.21057566473577|441.38555115957|873.34420756722|201.38024373884|0.674|0.435|0.1988|46|19|0.002225797833935|0.06776|27.440000534058|2015-06-07|-0.26371|2016-11-06|0.64602|2003-10-26
2024-10-06 20:06:00|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
2024-10-06 20:06:01|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|-1.3104696494016|35|0.088489887504889|0.1786|-1|1|0.17857|1.15|-0.08893|28|-0.16666664459087|7|21.17|-0.07411|0.05203|-0.035618766009037|0.013929591507886|4.7113572076003|22.714011281187|12.583433459224|0.577|0.365|0.20562|52|12|0.0020312599118943|0.062778264317181|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2024-10-06 20:06:02|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
2024-10-06 20:06:03|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|-20.851284299382|15|0.81018580297536||0|0|-0.04813|19.6|-0.10979|23|-0.10978833633227|23|36.26|0.02153|0.10524|0.091988933530792|0.039238067531421|305.74032111676|126.2731356727|42.543033025106|0.452|0.381|0.19746|42|10|0.00093114508783344|0.071452680546519|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2024-10-06 20:06:05|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|66.986198351915|38|3.5117683101897|0.3172|1|2|0.29|77.4|-0.12782|13|0.096907232225556|22|38.64|0.11992|0.18124|0.15340192321362|0.20957024988153|484.63368203514|393.34663549214|275.44484154854|0.64|0.4|0.15723|25|11|0.0018973778664008|0.055096939182453|91.599998474121|2024-06-16|-0.17838|2008-01-20|0.21333|2008-08-03
2024-10-06 20:06:06|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|-105.18481380036|15|5.9266168894698||0|0|-0.06904|102.2|0.10753|30|0.10753378377383|30|35.47|0.04141|0.09671|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|2997.0672837489|0.5|0.31|0.17885|58|24|0.0025721100917431|0.060033423466924|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2024-10-06 20:06:07|WEEKLY|03623|17746|/equities/emme|CACALL|-2.1336343933752|16|0.13427089046501||0|0|-0.10169|1.95|-0.09417|26|-0.094165821708293|26|23.16|-0.21622|0.18484|-0.12683630719402|0.13877279327188|-0.018469800731588|160.49861242881|21.666667196486|0.58|0.32|0.30205|50|19|0.0090908439897698|0.073757936913896|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2024-10-06 20:06:08|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|31.124511550458|36|2.6099898534022|0.7084|1|2|0.51836|35.15|-0.11284|8|-0.11283880360105|8|38.9|0.0631|0.14606|0.14383428148962|0.20637534579486|762.62970920682|976.86167461342|535.82319866584|0.51|0.373|0.18465|51|17|0.0019730163447251|0.062500366518078|90.639999389648|2017-04-02|-0.21779|2018-04-22|0.33516|2015-08-02
2024-10-06 20:06:09|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|-6.5470569085175|5|0.57365536558583|-0.2008|-1|1|-0.20076|6.34|-0.13417|17|-0.13417139756189|17|44.8|0.14976|0.25599|0.30948181644157|0.33016540217883|841.22521655629|223.37778945067|28.202221299113|0.633|0.4|0.32661|30|13|0.0027505118694362|0.10857200296736|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2024-10-06 20:06:11|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|2.3727839177184|21|0.24025754464583|0.0511|1|1|0.05109|2.88|0.06485|34|-0.28868067977806|17|40.24|0.40199|0.46673|0.53323476639426|1.1272199935136|2325.1273005887|2426.9175297971|211.14370916219|0.667|0.303|0.25773|33|17|0.0029055192878338|0.092707388724035|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2024-10-06 20:06:12|WEEKLY|03627|7693|/equities/maisons-france|CACALL|19.111121008794|4|1.2854971864819|0.0573|1|1|0.05727|24|-0.18229|13|0.17667983698807|31|46.89|0.30261|0.38182|0.08830284338413|0.13567866865824|183.95055009174|213.86598961964|452.83017238292|0.593|0.333|0.19889|27|12|0.002359109535067|0.061646256895193|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2024-10-06 20:06:13|WEEKLY|03628|7202|/equities/highco|CACALL|-2.9877608763655|71|0.14258697786199|0.4643|-1|1|0.46429|2.55|-0.07752|18|-0.077519308209065|18|32.09|0.03925|0.1244|0.072679705546136|0.10851030726733|183.40594830961|200.56757661348|25.185184714235|0.591|0.386|0.21548|44|19|0.00072392037786775|0.067995654520918|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2024-10-06 20:06:14|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|-24.471160488239|1|1.2737202899028||1|0|0|19.5|-0.05105|25|-0.051049545250593|25|23.6|-0.03259|0.07272|0.058687487339111|0.12199848565822|136.29134638463|278.65358195131|241.78550545037|0.466|0.31|0.16321|58|16|0.0021468955441928|0.054161833455077|25.700000762939|2024-06-09|-0.30028|2020-03-15|0.50954|2000-02-13
2024-10-06 20:06:15|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|-2.2459548578442|6|0.20365162246032||0|0|0.29464|1.58|0.00846|9|0.0084600277331661|9|24.5|-0.06276|0.02945|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|11.048951201686|0.438|0.25|0.19485|48|8|0.00088066892464014|0.063445088907705|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2024-10-06 20:06:17|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|-7.0843771134277|53|0.39979237432148||0|0|0.56307|5.75|-0.21945|12|-0.21945436708156|12|29.75|-0.00607|0.03051|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|17.85714243404|0.5|0.5|0.17141|4|2|-0.0090005847953216|0.062673450292398|35.200000762939|2022-03-13|-0.12871|2024-02-18|0.18411|2022-03-13
2024-10-06 20:06:17|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
2024-10-06 20:06:18|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.086929151988|4|1.6549211056305|0.0533|1|2|0.02909|26.18|0.34969|69|-0.13964760966|12|22.32|-0.01246|0.10933|0.04102855083323|0.081568836003195|180.84151758509|471.46322425464|657.78894923901|0.54|0.345|0.12168|87|21|0.0025924061696658|0.044370565552699|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2024-10-06 20:06:19|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|-456.66808108618|1|26.63936036206||1|0|0|372.5|0.33385|45|0.33385446237596|45|29.55|0.08701|0.13603|0.28324471553515|0.43439220021867|529.16115311911|662.72364715328|1752.9411764706|0.455|0.318|0.17286|22|6|0.0052338307692308|0.055013661538462|466|2024-08-25|-0.1375|2020-03-15|0.16|2018-04-01
2024-10-06 20:06:20|WEEKLY|03635|17789|/equities/idi|CACALL|-74.417022223014|19|2.2390071533581|0.0455|-1|1|0.04545|67.2|0.02984|11|0.029839935567683|11|16.42|-0.05898|0.05276|0.011651861433632|0.053079727072086|67.426812255551|228.94020778731|2566.8447732965|0.478|0.337|0.08961|92|15|0.0033341661216481|0.027294682799215|76.800003051758|2024-05-19|-0.40766|2004-09-05|0.51934|2004-10-10
2024-10-06 20:06:22|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
2024-10-06 20:06:23|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|-34.600402281911|10|1.9897181118271||0|0|0.01214|29.3|0.02639|27|0.026394897313|27|34.33|0.02685|0.08832|0.11479648284353|0.16169068471888|1398.3774438083|1234.040267924|1039.0070897402|0.55|0.367|0.1808|60|22|0.0021280908651522|0.062184997583374|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2024-10-06 20:06:24|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|46.515937987956|5|2.0420347437708|0.027|1|2|-0.00763|52|-0.08071|3|-0.080710146112249|3|21.65|-0.03098|0.03004|0.013490613019954|0.056475394670857|114.05079174049|464.87586512377|1157.6135086308|0.484|0.347|0.08891|95|22|0.0018023483745754|0.029573857350801|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2024-10-06 20:06:25|WEEKLY|03639|17793|/equities/infotel|CACALL|36.01050378129|1|2.49649873957||0|0|0|43.8|-0.11059|11|-0.11059160786281|11|36.19|0.16029|0.2304|0.32924230947335|0.47849868690691|5308.9666365578|4131.2987513468|815.6424612754|0.595|0.378|0.15482|37|15|0.0029242046303211|0.053798013442868|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2024-10-06 20:06:26|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|-2.4363988519798|53|0.14513295495147|0.1884|-1|1|0.18838|1.956|-0.11497|40|-0.11496605088094|40|33.96|-0.12258|0.06496|0.022113343935977|0.15034684795793|5.8062175737977|40.429881485941|40.749997764826|0.615|0.385|0.34577|26|12|0.0020775080213904|0.10504845989305|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2024-10-06 20:06:28|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|37.362669750229|11|3.2145737187432|-0.0824|1|1|-0.08237|43.45|0.16624|41|0.16623505010566|41|34.91|0.0674|0.14564|0.18863968341977|0.25309571564282|1167.9473046466|1321.1605123415|7364.4072363275|0.467|0.356|0.17975|45|13|0.003828045540797|0.058476432637571|61.979999542236|2023-04-23|-0.21194|2001-09-16|0.24934|2024-07-28
2024-10-06 20:06:29|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|2.5599123904981|9|0.071234601739107||0|0|-0.10345|2.6|-0.30806|2|-0.30805557328507|2|10.84|-0.45087|0.22181|0.011486240694493|0.25302793960265|1.0291025249431|343.58230848936|24.020693075562|0.529|0.294|0.27112|51|2|0.035075383244207|0.05408256684492|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2024-10-06 20:06:30|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|-2.4065442860302|17|0.26018141310004|0.439|-1|1|0.43899|1.554|-0.24184|52|-0.2418369435926|52|23.88|-0.2877|0.03404|-0.29681307244024|0.057018263664149|-90.166537109552|85.762985972342|18.722891377302|0.5|0.313|0.32073|16|6|0.00079391959798995|0.1160125879397|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2024-10-06 20:06:30|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-118.22510384349|11|4.7716154638355||0|0|-0.10368|113.9|-0.13928|11|-0.13928277201925|11|34.71|0.01856|0.07596|0.11601536660494|0.14652519788733|292.38813192063|289.86089779598|474.78116970641|0.464|0.357|0.17953|28|7|0.0024906517311609|0.059525305498982|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2024-10-06 20:06:31|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|-61.011904243995|15|2.407817375761|0.0407|-1|1|0.04075|56.5|0.16333|29|0.16333070705891|29|40.69|0.09549|0.1655|0.13985946121734|0.24491498978258|820.03324452274|972.31881455133|637.69754164064|0.75|0.438|0.18658|32|15|0.0027310486322188|0.068550311550152|68.199996948242|2024-06-02|-0.23758|2001-09-16|0.40946|2000-02-27
2024-10-06 20:06:33|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
2024-10-06 20:06:34|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-7.650423097913|10|0.45012694844738|-0.0153|-1|1|-0.01534|6.62|-0.12601|11|-0.12600536895627|11|22.16|-0.04574|0.0552|-0.009792787108383|0.0062708283551007|36.948564001498|74.267553840526|195.85797814844|0.554|0.392|0.15706|74|21|0.0025691873862947|0.05171232261977|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2024-10-06 20:06:35|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|-16.929858860166|17|0.94899590325379||0|0|-0.01918|15.94|-0.13111|30|-0.13111109203762|30|29.09|0.06707|0.14896|0.079320166984265|0.10463856255746|492.29155657843|451.80916511311|435.6381505703|0.561|0.348|0.18399|66|22|0.0021170299586777|0.063984328512396|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2024-10-06 20:06:36|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|17.911935812868|42|1.1758781120119|0.0789|1|1|0.0789|19.69|0.00273|32|0.15358497381533|26|35.58|0.01054|0.05991|0.048170328021137|0.07839475297388|193.38863200489|225.02191370852|120.79755494276|0.758|0.455|0.20566|33|20|0.001441012345679|0.071542757201646|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2024-10-06 20:06:37|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|26.726895698152|1|2.0738146989715||-1|0|0|33.55|-0.20251|16|-0.016698587446126|72|47.48|0.06439|0.16904|0.20627015550592|0.367695567403|416.35316849129|505.34914703403|291.99303660034|0.519|0.296|0.20369|27|10|0.0022084165366615|0.063498962558502|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2024-10-06 20:06:39|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|26.757192368487|100|0.94584205294268|0.2864|1|1|0.28641|29.06|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|383.37730552026|0.612|0.388|0.15877|49|22|0.0015873791348601|0.049799501272265|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2024-10-06 20:06:40|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-2.6988223618336|17|0.3306074482225||0|0|0.18987|1.664|-0.17959|5|-0.17958625801414|5|50.89|0.05839|0.1501|0.083777701244317|0.099757175421082|140.6609798862|142.38382415851|4.9627202353485|0.389|0.333|0.18293|18|5|-0.0017936587982833|0.063416963519313|42.173721313477|2020-02-23|-0.37187|2024-06-16|0.48766|2024-05-12
2024-10-06 20:06:41|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|34.459580885923|8|1.740125230683|-0.0329|1|1|-0.03291|34.68|-0.01933|17|0.049522667802578|21|27.44|0.02823|0.09004|-0.025341853674257|-0.027346080630703|89.530246777982|91.294978716574|152.77532660613|0.444|0.333|0.1655|9|4|0.0024865354330709|0.050917519685039|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2024-10-06 20:06:42|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-34.105180260335|31|2.6233088719259|0.2083|-1|1|0.20828|32.5|-0.12104|38|-0.12103748267769|38|33.58|0.10749|0.23514|0.29688320446493|0.28745963069525|382.11063726713|282.32968130154|140.44944190681|0.583|0.5|0.2195|12|3|0.0027014087759815|0.08214351039261|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2024-10-06 20:06:42|WEEKLY|03655|17809|/equities/lacroix|CACALL|-21.630537214624|54|1.5851790715414|0.5047|-1|1|0.50467|15.9|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|114.38848960351|0.677|0.452|0.13641|62|28|0.0010734897713598|0.048531251504212|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2024-10-06 20:06:44|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.938261835695|35|0.98760342523731|0.08|1|1|0.08|21.6|-0.04384|19|0|44|12.08|0.02231|0.0608|0.046472397331953|0.084737331273661|3151.1855976095|8372.4438407402|415.38463795679|0.594|0.381|0.07898|160|15|0.0019856634468734|0.061123091001525|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2024-10-06 20:06:45|WEEKLY|03657|7150|/equities/latecoere|CACALL|-0.01277210912394|47|0.0022306702937547||0|0|0.73512|0.0089|-0.33603|2|-0.33603402430047|2|29.58|-0.02635|0.0889|-0.0086589661212812|-0.0047406259996431|16.006558393078|34.462354685887|0.034846070555345|0.561|0.348|0.26521|66|24|0.0012615315315315|0.068406276276276|79.0166015625|2006-02-05|-0.96974|2018-11-25|4.30504|2023-11-05
2024-10-06 20:06:47|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-118.61007197637|51|4.53669065879|0.1525|-1|1|0.15254|100|0.17413|67|0.17412935323383|67|45.36|0.06826|0.12186|0.050211250719523|0.12012453941314|136.01975021988|241.59977670518|281.69014084507|0.643|0.429|0.14441|28|14|0.001468|0.047199045454545|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2024-10-06 20:06:48|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|67.364142090791|47|4.1772742632478|0.0513|1|2|-0.00358|69.5|0.12337|43|0.12337187977283|43|32.4|0.07112|0.11589|0.084775802778566|0.15980587161514|551.33054385518|975.9809925542|880.86186534952|0.667|0.422|0.1193|45|16|0.0021268816489362|0.044489554521277|79.5|2024-06-02|-0.17389|1998-10-04|0.22514|2003-05-18
2024-10-06 20:06:48|WEEKLY|03660|17814|/equities/lebon|CACALL|92.616566456296|32|3.3450296053476||0|0|0.0122|99.6|-0.04681|28|0.10328642449487|38|26.48|-0.00274|0.0402|-0.00036240544985719|0.029393040039619|58.704508663334|167.73306382957|217.27748285904|0.597|0.377|0.10354|77|35|0.00088846859903382|0.03746352173913|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2024-10-06 20:06:50|WEEKLY|03661|7211|/equities/lectra|CACALL|-31.175037646684|17|1.7872144938059||0|0|-0.05495|28.8|0.69588|105|0.69587640066002|105|37.67|0.0917|0.18572|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|596.39675418951|0.522|0.348|0.25259|46|18|0.0029246941109205|0.075429028016009|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2024-10-06 20:06:52|WEEKLY|03662|7266|/equities/linedata-service|CACALL|65.929463659849|55|4.8336781431427|0.4107|1|1|0.41071|79|0.26204|43|0.26203840478015|43|29.71|0.03111|0.09249|0.12531890740416|0.21500315488971|709.94681977592|1201.0271729146|454.10129855835|0.585|0.366|0.18191|41|16|0.0022860927672956|0.061343836477987|82.800003051758|2024-09-29|-0.22398|2001-09-16|0.38235|2022-10-30
2024-10-06 20:06:53|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|23.457953741834|6|1.5107956929952||0|0|-0.07895|26.25|-0.0125|14|-0.012499968210856|14|25.08|-0.0124|0.05772|0.076176455803487|0.18414391642171|270.32897629246|1536.3254336462|1640.6249755528|0.534|0.315|0.1884|73|23|0.0028966230936819|0.062416710239651|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2024-10-06 20:06:54|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|-27.888952732587|4|1.6629840534609|-0.0044|-1|1|-0.00439|22.9|-0.01679|16|-0.016786311836485|16|43.32|0.12821|0.2177|0.25497844019502|0.35594796268965|266.10211693953|363.45302772048|224.50980437989|0.591|0.455|0.17461|22|10|0.0016296757322176|0.053383085774059|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2024-10-06 20:06:54|WEEKLY|03665|17852|/equities/quantel|CACALL|-10.837171123949|17|0.9057237461299||0|0|0.2785|7.72|-0.20149|16|-0.20149252881555|16|43.47|0.11368|0.31345|0.29709733037996|0.4695023973094|558.40714307051|1405.1100811029|58.653699777493|0.563|0.406|0.23255|32|9|0.0025886425017768|0.085874498933902|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2024-10-06 20:06:56|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
2024-10-06 20:06:57|WEEKLY|03667|17829|/equities/mrm|CACALL|33.088190222536|1|0.50393671964472||0|0|0|34.8|-0.09779|3|-0.097788564693759|3|20.08|0.00124|0.11226|0.062380719047579|0.083864066613722|293.00380369038|299.89263406932|11.089582704658|0.563|0.363|0.13176|80|20|0.00084014943960149|0.036130579078456|1443.5150146484|1998-06-07|-0.44281|2012-12-30|1.38356|2024-10-06
2024-10-06 20:06:58|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-4.8029081247408|82|0.39332351284506||0|0|0.60082|3.88|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|21.555556191338|0.4|0.3|0.25613|10|3|-0.0016510779816514|0.084374472477064|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2024-10-06 20:06:59|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|596.23631951893|7|22.091193729889|0.0077|1|1|0.00769|655|-0.09244|32|-0.01281307841705|7|17.27|-0.04516|0.05324|0.019233000222675|0.070656486783212|130.47756748175|726.52195270457|1408.6021505376|0.544|0.359|0.09586|103|21|0.0030335462184874|0.031109658263305|900|2021-05-16|-0.33099|1999-11-14|0.39583|2001-01-14
2024-10-06 20:07:00|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-21.383883514802|16|1.4811834791388||0|0|0.18555|18.04|-0.08471|14|-0.08471078842066|14|33.18|0.14236|0.2313|0.28510355827425|0.35457686801297|61718.360831956|55544.978231155|2200.0001308395|0.629|0.484|0.19562|62|22|0.0030564382239382|0.068228252895753|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2024-10-06 20:07:02|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
2024-10-06 20:07:03|WEEKLY|03672|13175|/equities/belvedere|CACALL|3.4145980123066|114|0.23906885446872|1.6358|1|2|1.24294|3.97|-0.46281|22|-0.063148283931963|45|35.41|0.07174|0.23291|0.17454365472966|0.23409809461632|99.02091876407|218.02929187178|15.636077684306|0.595|0.378|0.28475|37|11|0.0022214406184118|0.096983829936753|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2024-10-06 20:07:04|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.44917207928297|50|0.037314433878483|0.2672|-1|1|0.26724|0.34|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|1.942857163293|0.611|0.5|0.38167|18|6|-0.0026006078147612|0.11011677279305|18.700000762939|2011-07-17|-0.28354|2019-09-29|0.514|2022-07-17
2024-10-06 20:07:05|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|-5.9662685396495|10|0.39608054167695|-0.0094|-1|1|-0.00942|5.36|-0.24808|13|0.22548143805611|21|22.56|0.07445|0.19257|0.11990294095324|0.23792988588217|111.26535590592|1499.7292228149|1531.4286356556|0.567|0.389|0.16309|90|24|0.003250892594409|0.062762275625307|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2024-10-06 20:07:06|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|1.7744764939263|21|0.28498942290498||0|0|-0.42378|1.89|-0.3281|30|-0.32809579528447|30|27.84|0.015|0.17492|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|18.52941197095|0.526|0.474|0.30062|19|7|0.00030089253187614|0.10566597449909|41.700000762939|2021-01-17|-0.26454|2020-07-26|0.65963|2020-06-21
2024-10-06 20:07:08|WEEKLY|03676|7363|/equities/media-6|CACALL|-12.589649620146|5|0.70683490700049||0|0|-0.00962|10.5|-0.13333|11|-0.13333336512248|11|28.11|-0.01638|0.07318|0.023177472525544|0.027860763705022|90.7435179023|96.646428344119|66.934403111871|0.522|0.348|0.17944|46|15|0.0012827216653816|0.057263631457209|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2024-10-06 20:07:09|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|13.98666497634|39|1.3620098126536|1.0152|1|2|0.97158|15.26|-0.09787|35|0.050670663286879|34|30.44|-0.18511|0.07127|-0.026332157296173|0.072011730568249|76.480367133442|130.06082185965|213.42657378101|0.667|0.444|0.31216|9|3|0.0062105128205128|0.097075576923077|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2024-10-06 20:07:10|WEEKLY|03678|17823|/equities/memscap|CACALL|-6.7621401329232|17|0.81914201317407||0|0|0.29242|4.295|-0.03956|26|-0.039556960950886|26|47.4|0.08418|0.23672|0.19059895507489|0.29778020604782|143.52606343221|254.79468880052|19.491718203022|0.65|0.4|0.3128|20|9|0.001013122406639|0.10431885892116|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2024-10-06 20:07:11|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|10.875534048359|44|0.56583977023344|0.2881|1|1|0.28814|11.78|-0.21689|19|-0.2208374610888|19|28.64|-0.04978|-0.00356|-0.02458626527292|-0.0012418843952745|49.028786853332|80.131630310104|98.742660784849|0.576|0.424|0.16233|33|11|0.00075588056680162|0.052231244939271|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2024-10-06 20:07:11|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|-34.242631836012|15|2.1367609199724||0|0|0.12402|27.9|-0.15852|19|-0.15852043155969|19|31.06|0.08219|0.14331|0.16657529909032|0.19960076665667|6443.3317734459|2541.6646899536|968.74994825986|0.606|0.409|0.19908|66|24|0.0025239389534884|0.066354156976744|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2024-10-06 20:07:14|WEEKLY|03681|14170|/equities/metabolic-explorer|CACALL|-0.23750514972698|8|0.038701717020708|-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|-0.00050830546265329|0.11305212931996|11.89999961853|2007-05-27|-0.5139|2022-07-03|1.37815|2023-11-05
2024-10-06 20:07:14|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|-13.713932633628|17|0.52553601277899||0|0|-0.00997|12.16|-0.10208|11|-0.10208315267059|11|40.68|0.09559|0.14372|0.048894415374952|0.076893677479695|222.681542959|244.31336113029|245.65657203969|0.632|0.368|0.19974|38|15|0.0016614980793854|0.065172752880922|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2024-10-06 20:07:15|WEEKLY|03683|17825|/equities/micropole|CACALL|2.9460230549693|33|0.051325616554425|1.6926|1|1|1.69264|3.11|-0.03025|37|-0.03024904030685|37|48.72|0.0426|0.09104|0.080064760742489|0.13821954605227|171.11350936805|184.57272630921|23.060951216228|0.72|0.36|0.27021|25|16|0.000836256|0.088707256|16.221000671387|2000-10-01|-0.43235|2001-09-16|0.65385|2024-03-31
2024-10-06 20:07:16|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|10360.787935814|13|563.07068806207|0.5701|1|2|0.50311|12100|-0.15827|4|-0.15151515151515|12|13.33|-0.00513|0.06314|0.062231091748997|0.11758211291361|706.45347249454|2742.1753482626|22153.057921311|0.474|0.331|0.08411|133|18|0.004194056022409|0.030457882352941|12200|2024-09-22|-0.20205|1987-11-01|0.42515|2024-09-15
2024-10-06 20:07:17|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-84.536753880015|3|3.6320295056794|-0.0158|-1|1|-0.01578|75.8|-0.02454|43|-0.024538825539982|43|46.7|0.03266|0.08247|0.072453119334229|0.082301505890497|220.3582442004|182.89797342845|245.35510215774|0.7|0.45|0.11556|20|13|0.0013828632478632|0.041852393162393|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2024-10-06 20:07:19|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
2024-10-06 20:07:20|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|-1.1811503011076|4|0.1187167710095||0|0|0.08132|0.836|-0.41667|14|-0.41666662845856|14|29.5|-0.11629|-0.0732|-0.21238736830497|-0.41666662845856|44.524588924824|58.333|15.255474860632|0.375|0.125|0.3023|8|3|-0.005375690376569|0.098919623430962|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2024-10-06 20:07:21|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-6.175119779847|46|0.56583592365442|0.1177|-1|1|0.11774|4.676|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|79.781608421102|0.571|0.429|0.37611|14|8|0.0041643156199678|0.10406450885668|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2024-10-06 20:07:22|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
2024-10-06 20:07:23|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|36.974259758098|26|0.74857985175228||0|0|0.31313|39.21|-0.17763|8|-0.17762711088536|8|26|-0.03596|0.00893|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|256.34846567502|0.636|0.273|0.22908|11|5|0.0042336012861736|0.072678038585209|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.1787|2024-06-02
2024-10-06 20:07:24|WEEKLY|03691|17833|/equities/neurones|CACALL|-47.143132612063|15|1.8796140799484||0|0|-0.10037|44.4|0.03932|30|0.039320347926735|30|48.35|0.03651|0.10874|0.092755254581161|0.1568201265433|253.06012945467|290.55760613291|510.34485631362|0.538|0.346|0.16306|26|10|0.0021251691581432|0.055941337529504|48.150001525879|2024-04-21|-0.28676|2000-10-15|0.34405|2000-12-31
2024-10-06 20:07:25|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|102.75400369547|39|9.0287991965348|0.5298|1|1|0.52976|128.5|-0.079|37|0.94430561173966|151|31.81|0.00885|0.06164|0.01945630187208|0.12531682899709|51.580094645782|233.65452655797|479.8356859792|0.703|0.351|0.23059|37|24|0.0029407242798354|0.07903083127572|134.39999389648|2024-09-22|-0.34294|2001-09-16|0.25761|2008-11-30
2024-10-06 20:07:26|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|8.9985165943047|2|1.0839449778396|0.0185|1|1|0.01853|12.64|-0.36403|10|-0.36403351707972|10|33.55|0.02705|0.12069|0.087815363894481|0.15960705873642|163.03832633467|282.09028232169|71.614734371169|0.516|0.387|0.18919|31|9|0.0010907684918348|0.067253112391931|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2024-10-06 20:07:27|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
2024-10-06 20:07:28|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|0.98384179342256|15|0.0313860520109|0.3628|1|2|0.01316|1.078|0.91204|85|0.91203780410727|85|43.36|0.13767|0.25076|0.21347669985618|0.33016515119299|259.44731618841|241.54123056162|15.51079106532|0.636|0.364|0.3093|11|3|-0.00041881873727088|0.10520778004073|13.564335823059|2021-12-05|-0.59062|2023-09-03|0.7973|2024-06-16
2024-10-06 20:07:29|WEEKLY|03696|6972|/equities/nicox|CACALL|0.17397351866213|2|0.039758825284748|0.2291|1|2|-0.10328|0.2735|-0.04631|16|-0.33012219079817|31|35|-0.00394|0.17636|0.21248995657311|0.25495332210012|225.16968236223|103.33366614317|1.0158600158224|0.595|0.378|0.32835|37|13|0.00093648919753086|0.10902148148148|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2024-10-06 20:07:30|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.4307654747436|37|0.17274484207003|0.1269|1|1|0.12688|3.9745|0.11254|57|0.11254383791834|57|47.44|0.06639|0.10962|0.070813089091737|0.014978684197773|137.46465788138|103.70094563615|57.352092919532|0.556|0.333|0.21067|9|5|-2.3261339092872E-5|0.061590777537797|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2024-10-06 20:07:31|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-42.410203878994|20|2.4034010386849||0|0|0.296|35.2|-0.67776|8|5.3691289919983|6|10.77|0.2571|0.459|0.85555048477675|1.9217275084961|217.28366332929|866.3300816608|41.904762813023|0.462|0.231|0.29867|13|1|0.011508050314465|0.11314396226415|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2024-10-06 20:07:32|WEEKLY|03699|7109|/equities/nrj-group|CACALL|7.2384589829878|44|0.29005190661038|0.0845|1|1|0.08451|7.7|0.01566|90|0.015661898500998|90|42.24|0.00438|0.05423|-0.015886951958379|-0.019209054350475|66.597638475767|75.541653523456|16.041666269302|0.414|0.276|0.17294|29|8|-0.00053534700315457|0.058868367507886|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2024-10-06 20:07:33|WEEKLY|03700|17835|/equities/oeneo|CACALL|-11.303982361745|1|0.38966071095441||1|0|0|9.98|-0.14701|20|-0.14700857222807|20|44.39|0.09416|0.15752|0.14615727241923|0.18978833538712|418.2092149859|441.69465715646|155.86443436671|0.5|0.361|0.19414|36|13|0.0016720150187735|0.066529136420526|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2024-10-06 20:07:35|WEEKLY|03701|17836|/equities/olgroupe|CACALL|1.9999724932401|8|0.089191959919649||0|0|-0.04762|2.2|0.10465|87|-0.080717518034818|53|47.89|0.10509|0.15613|0.10583122778124|0.084831821876214|211.18253940646|137.90170015457|18.178813458013|0.526|0.368|0.18185|19|9|-0.00082766630316249|0.055511723009815|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2024-10-06 20:07:36|WEEKLY|03702|17837|/equities/orapi|CACALL|-6.728712330458|24|0.28575590457864||0|0|-0.07383|6.4|0.36929|44|0.36929064625416|44|30.88|0.06483|0.1443|0.19621693653901|0.27392681119962|1648.7872238222|1456.978633822|108.8991024881|0.55|0.375|0.15681|40|14|0.0016239745627981|0.058651327503975|23.086999893188|2002-02-03|-0.37904|2016-03-06|0.63441|2020-01-26
2024-10-06 20:07:37|WEEKLY|03703|943319|/equities/orege|CACALL|-0.4032216683214|25|0.040755999543542||0|0|-0.1433|0.367|-0.09577|42|-0.095774593024085|42|19.43|0.00573|0.08123|0.077619322175251|0.073108081965692|442.37654170837|266.82330801664|16.912442427958|0.643|0.405|0.12872|42|10|0.00036491666666667|0.075616916666667|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2024-10-06 20:07:38|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-13.627530890876|45|2.6275102556327||0|0|0.66852|5.4|-0.87113|2|-0.87113105179668|2|47|0.09499|0.21987|0.28797252245521|0.27078713460915|160.01801891025|98.870878066733|1.209652234867|0.542|0.458|0.19334|24|8|0.0033426109215017|0.070059470989761|8238.4443359375|2020-02-23|-0.93167|2023-12-03|5.84984|2023-11-19
2024-10-06 20:07:39|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|5.4841761753283|56|1.128083622607|1.2971|1|2|0.76138|8.71|1.00913|67|1.0091324111434|67|49|-0.00109|0.13174|0.13522298233943|0.13522298233943|97.074475074721|97.074475074721|82.952381315686|0.333|0.333|0.29268|9|2|0.0024493548387097|0.1057214516129|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2024-10-06 20:07:40|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
2024-10-06 20:07:41|WEEKLY|03707|17665|/equities/paref|CACALL|-44.739214646521|17|2.0267639361927|0.0452|-1|1|0.04525|42.2|-0.0417|4|-0.041703126297062|4|43.73|0.04861|0.10712|0.092956406310955|0.070213753673204|222.20602773459|138.91594867023|62.056088386677|0.455|0.227|0.1208|22|8|-2.8456032719836E-5|0.037556319018405|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2024-10-06 20:07:42|WEEKLY|03708|7159|/equities/parrot|CACALL|-2.4757104144849|81|0.14974692112618|0.5095|-1|1|0.50952|2.06|-0.15658|7|-0.15657514892874|7|39.64|0.14766|0.28844|0.3636135349115|0.36108219936459|633.79901433625|346.70367505985|11.818702849752|0.5|0.409|0.26202|22|7|0.0010382142857143|0.096027983193277|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2024-10-06 20:07:43|WEEKLY|03709|17844|/equities/passat|CACALL|-5.7664316905375|15|0.32405161582126|0.1171|-1|1|0.11712|4.9|0.08824|57|0.088235351866092|57|27.74|0.02313|0.13684|0.15213870282771|0.24120560500001|857.61475211715|1169.4579191853|79.610071947016|0.62|0.4|0.17404|50|23|0.0013387651677373|0.060666366880799|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2024-10-06 20:07:44|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|-22.952436801149|15|0.88343813907897||0|0|-0.12467|21.2|0.03054|32|0.030543248578135|32|21.71|-0.0598|0.07738|0.0092545597177308|0.022515504209151|52.678877856534|81.58179493858|7.6450122871484|0.554|0.339|0.19725|56|14|0.0029915447154472|0.050281365853659|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2024-10-06 20:07:46|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
2024-10-06 20:07:47|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-96.204365815044|4|3.4014552716813||0|0|0.02288|85.4|-0.11451|7|-0.11451460393619|7|22.66|0.06124|0.12467|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2308.1081196024|0.605|0.421|0.12216|76|23|0.002789431884058|0.039921542028986|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2024-10-06 20:07:48|WEEKLY|03713|17759|/equities/ffp|CACALL|-89.177119102058|17|5.7724892521029||0|0|0.21699|76.5|-0.12109|19|0.42930945185926|66|41.24|0.08036|0.14495|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|483.07652097981|0.643|0.405|0.17254|42|18|0.001920114416476|0.060677276887872|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2024-10-06 20:07:49|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-57.589939558155|15|4.3871994591411||0|0|-0.00188|53.4|-0.10269|12|-0.10269363858788|12|38.56|0.08004|0.13233|0.12508686658582|0.21283588790908|324.49830705458|515.93935387292|1302.439091902|0.656|0.438|0.18344|32|16|0.0029780288461538|0.054922323717949|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2024-10-06 20:07:50|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.2154506856456|44|0.096653986040633|-0.0689|1|2|-0.10256|1.4|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|34.912715617189|0.364|0.273|0.22034|33|4|0.0010174166666667|0.076780477272727|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2024-10-06 20:07:52|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-10.463172865976|53|0.8019314830787||0|0|0.38824|8.95|-0.15238|35|-0.1523754391405|35|36.83|0.12114|0.22371|0.3413847461028|0.51952414054059|2245.3911230518|3106.7717325365|852.38097292496|0.522|0.348|0.21025|46|15|0.0026673825887743|0.070758087056128|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2024-10-06 20:07:53|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-1.7883431721603|38|0.16075294640289|0.5833|-1|1|0.58333|1.325|0.11774|4|0.11774164115113|4|36.93|0.27758|0.36027|0.44979095280235|0.67433530576884|6772.7231589463|2141.1345430931|10.459425517382|0.674|0.391|0.15193|46|23|0.00066137096774193|0.059496169354839|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.275|2014-06-22
2024-10-06 20:07:54|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|-0.71681061683107|1|0.10505056982398||1|0|0|0.394|-0.32069|41|-0.32068964631322|41|42|-0.04488|0.0321|0.058747878034027|-0.14171088277332|102.54784617524|41.435322567051|5.4798329717042|0.833|0.417|0.38636|12|8|-0.0016608531746032|0.12218404761905|17.739999771118|2015-02-15|-0.27971|2024-10-06|0.84701|2015-02-15
2024-10-06 20:07:55|WEEKLY|03719|17849|/equities/precia|CACALL|-33.622126422935|20|2.0401266757598|-0.0467|-1|1|-0.04667|31.4|-0.00516|22|-0.005158544983986|22|29.05|-0.03422|0.09373|0.0088436131851556|0.052656952623623|19.504605960854|57.311911821222|61.484236941776|0.621|0.414|0.13876|58|17|0.0013754753521127|0.042125715962441|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2024-10-06 20:07:56|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.092416697098179|34|0.013075860991209||0|0|-0.02273|0.0675|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.47232524632638|0.636|0.409|0.36228|22|12|-0.0010962469337694|0.12095887980376|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2024-10-06 20:07:58|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|-0.65536556001881|86|0.047142646113934||0|0|0.80367|0.535|0.21151|63|0.21151148426319|63|50.17|-0.0197|0.13063|0.21151148426319|0.21151148426319|121.151|121.151|9.96275675284|0.167|0.167|0.24794|6|0|-0.003865932642487|0.086588160621762|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2024-10-06 20:07:59|WEEKLY|03722|17667|/equities/prologue-software|CACALL|0.16578027569915|21|0.015109950447907||0|0|-0.18913|0.1865|-0.13522|13|-0.13521917225269|13|44.81|0.13947|0.29828|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.031399419333651|0.593|0.407|0.3394|27|10|-0.0014754471544715|0.11633316260163|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2024-10-06 20:08:00|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|-19.460196625243|16|1.066732291066||0|0|0.10838|15.96|0.05542|68|0.055424562783037|68|43.97|0.10299|0.16928|0.14990023232598|0.18653441602099|511.13974760203|360.65971396703|110.06896578032|0.633|0.433|0.20382|30|12|0.0012073913043478|0.066808853073463|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2024-10-06 20:08:01|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.11102964290334|50|0.022309880482996|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|0.0006456401179941|0.079324802359882|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2024-10-06 20:08:02|WEEKLY|03725|7659|/equities/general-sante|CACALL|-16.153670165046|1|0.83455668989278||1|0|0|12.9|-0.14902|18|-0.14901899568397|18|50.25|0.03764|0.07114|0.10422404554747|0.092575189494021|408.70528794946|228.85254682469|73.550373134125|0.708|0.458|0.18123|24|13|0.00047549751243781|0.058351658374793|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2024-10-06 20:08:04|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
2024-10-06 20:08:05|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-79.934147402727|139|6.120970294647||0|0|0.62556|66.65|-0.00082|36|0.06407620776798|30|43.58|0.0702|0.12936|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|173.4773677833|0.5|0.325|0.17852|40|12|0.0013001701222754|0.061298596491228|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2024-10-06 20:08:06|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|21.63304047457|2|1.5655878881465|-0.0344|1|1|-0.03435|25.86|-0.05395|34|-0.05395422266726|34|36.48|0.03145|0.08882|0.041206992278956|0.082200048448212|90.143659973045|116.3409645458|157.87546969045|0.56|0.36|0.22808|25|12|0.0019575684556407|0.074005399780942|28.879999160767|2024-06-02|-0.24194|2008-10-12|0.40296|2020-04-12
2024-10-06 20:08:07|WEEKLY|03729|7305|/equities/robertet|CACALL|862.30687523119|26|33.607937430644||0|0|0.05411|935|-0.28186|9|3.7441860465116|253|35.93|0.09277|0.14282|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|5059.5239348521|0.509|0.351|0.13957|57|21|0.0025717414375302|0.043730241196334|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2024-10-06 20:08:08|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|-49.304910208089|30|2.271472795398|-0.0304|-1|1|-0.03044|44|-0.15597|12|-0.15596647704479|12|29.6|-0.03414|0.01712|0.032784763014597|0.14729134796948|91.395785602978|141.49141280017|207.54716234217|0.6|0.4|0.20182|10|6|0.0030341230769231|0.063428338461538|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2024-10-06 20:08:09|WEEKLY|03731|17841|/equities/paris-orleans|CACALL|-40.802104492171|9|0.70903508503666||0|0|0.00904|38.35|-0.00712|24|-0.0071150453800927|24|32.34|0.01296|0.06979|0.036520050961845|0.10237908294261|207.19141645531|498.56541825864|1601.9213708689|0.613|0.323|0.12063|62|20|0.0020675360158967|0.04206826626925|48.049999237061|2023-02-26|-0.16826|1986-06-08|0.29755|1987-01-25
2024-10-06 20:08:10|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|-28.787183189489|17|1.5803394966388||0|0|0.08468|24.86|-0.12737|23|-0.12737123569092|23|33.02|-0.02043|0.07315|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|514.69981372746|0.565|0.371|0.14154|62|23|0.0018069655841008|0.049517309743093|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2024-10-06 20:08:11|WEEKLY|03733|17857|/equities/sabeton|CACALL|-21.654124689318|15|0.72805852077269|-0.0312|-1|1|-0.03125|19.8|-0.07103|10|-0.071031636728122|10|25.64|-0.04476|0.04036|0.030198034831867|0.12069741384117|78.984277468735|333.64311220613|242.32040611052|0.515|0.288|0.11987|66|19|0.0015906096131301|0.035410867526377|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2024-10-06 20:08:12|WEEKLY|03734|7538|/equities/samse|CACALL|-167.01562067699|23|8.051717582786|0.1591|-1|1|0.15909|148|0|21|0.028285517856642|30|28.95|0.03871|0.08864|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|540.54055710883|0.614|0.409|0.09521|44|17|0.0018724845679012|0.034951859567901|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2024-10-06 20:08:13|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|-205.87932688105|25|17.569830436502||0|0|0.09347|181.85|-0.23386|24|-0.23385597357079|24|34.8|0.15304|0.27024|0.3104634926019|0.44085761239039|1511.1762896069|2273.1997626849|4161.3274797661|0.523|0.386|0.21458|44|14|0.0045305723472669|0.066452675241157|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2024-10-06 20:08:15|WEEKLY|03736|7004|/equities/bongrain|CACALL|-55.04576055595|69|1.852719983324|0.1207|-1|1|0.12069|51|0.13609|74|0.14965985291228|34|33.42|-0.0029|0.0382|0.009472964808574|0.03836201347422|99.763402070707|209.48171258545|169.2103551187|0.6|0.4|0.13441|60|24|0.00086880849011095|0.047208842257598|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2024-10-06 20:08:16|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|-9.0276299192512|51|0.30799259453155||0|0|-0.01765|8.65|-0.12378|45|-0.12377937936745|45|20.54|-0.00467|0.05514|0.033534057803611|0.061730051384598|147.09451345981|195.02442507523|216.30406255951|0.587|0.413|0.09236|46|8|0.0017003316582915|0.047088934673367|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2024-10-06 20:08:17|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|-24.580064107308|17|1.7711944904403||0|0|0.16544|20.48|0.33853|80|0.33852743446345|80|35.38|0.02875|0.08952|0.12916655028335|0.18209681142976|1782.1564040704|1213.9557324209|144.02249759251|0.638|0.379|0.18056|58|27|0.0014911073500967|0.062572698259188|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2024-10-06 20:08:18|WEEKLY|03739|7073|/equities/seche-environ|CACALL|-104.59405422857|18|5.7146844885419|0.1474|-1|1|0.14741|85.6|-0.10036|21|-0.10035839696574|21|36.42|0.09171|0.1754|0.18311070679606|0.26260849856881|777.64292035241|746.62174875555|297.22222479773|0.526|0.342|0.20166|38|16|0.0023432690935046|0.068095774446824|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2024-10-06 20:08:19|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|-85.881171206307|17|0.71039040210223||0|0|0.01176|84|-0.04494|4|-0.044943820224719|4|21.74|-0.00924|0.03621|0.0088549784410588|0.037218788413293|113.59993175615|178.18026713834|185.43046669917|0.571|0.405|0.04165|42|12|0.00086288482238967|0.014240516684607|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2024-10-06 20:08:21|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|-6.2453566644575|4|0.34011884046877||0|0|0.01107|5.36|-0.26757|17|-0.26756756669679|17|29.61|-0.00851|0.12602|0.058163855696594|0.12711452092267|68.643625331731|152.68140763488|43.648210505437|0.611|0.444|0.15576|18|7|0.00056716417910448|0.065339402985075|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2024-10-06 20:08:22|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|-5.3949740383159|48|0.29832467943864||0|0|0.13186|4.51|-0.1808|14|-0.1808034468462|14|39.15|-0.00111|0.04547|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|61.028420979209|0.615|0.385|0.18982|26|11|0.00042409389671362|0.059497596244131|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.21973|2020-04-19
2024-10-06 20:08:23|WEEKLY|03743|17876|/equities/store-electronic|CACALL|114.88689431161|37|12.952231375333|0.0211|1|1|0.02107|145.4|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|905.91900815014|0.64|0.4|0.20208|25|13|0.0040316221765914|0.068938172484599|175.10000610352|2024-05-19|-0.59582|2023-06-25|0.51242|2019-01-13
2024-10-06 20:08:24|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-2.7657491596166|62|0.32030695043925||0|0|0.6152|2.405|-0.09486|38|-0.094858825475188|38|37.75|-0.04945|0.03208|0.062567694495043|-0.10522840664401|110.1412306089|63.527746566054|11.452380816142|0.625|0.5|0.30348|8|4|-0.0029470247933884|0.10659655647383|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2024-10-06 20:08:24|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|-29.235210346848|15|0.57028557474366||0|0|-0.02536|28.3|0.58621|172|0.58620695325056|172|34.67|0.0081|0.06271|0.084215152827728|0.12400134578132|216.11108555555|212.94445046328|176.32399116701|0.567|0.367|0.12204|30|11|0.0010076470588235|0.037634876660342|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2024-10-06 20:08:26|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|-1.8663413666626|32|0.060887927243204|-0.0497|-1|1|-0.04969|1.69|-0.17857|52|-0.17857143726015|52|23.52|-0.17277|0.02183|-0.077023269323741|-0.023464168390245|2.2180062971448|19.470818383205|2.7619344653093|0.446|0.286|0.25599|56|12|0.0051861127596439|0.080114725519288|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2024-10-06 20:08:27|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-9.4819557767281|33|0.6205867559066||0|0|0.35172|7.52|-0.1945|4|-0.1944969477137|4|23.75|-0.05356|0.02236|0.0046792843475405|0.0097818570182348|44.833246255635|88.467208413945|21.184291363426|0.524|0.321|0.1363|84|27|0.00064584607794771|0.047484287123828|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2024-10-06 20:08:28|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-86.599544744619|4|4.2248638811493||0|0|0.05447|72.9|-0.00336|36|-0.0033626085542371|36|38.33|0.03036|0.09586|0.13846575326325|0.18372158017642|789.64327581787|959.56095348361|1874.0359784046|0.556|0.426|0.15514|54|18|0.0022230246020261|0.053800308731307|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2024-10-06 20:08:29|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|1.0212210420996|7|0.08697031605819|0.1087|1|2|-0.00787|1.26|0|39|0.24124884530148|20|32.14|0.04293|0.21714|0.048839163271248|0.09096703808136|49.117320562947|81.953019229919|10.862068526101|0.378|0.27|0.31052|37|6|0.0041398661087866|0.11341481171548|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2024-10-06 20:08:30|WEEKLY|03750|17871|/equities/sogeclair|CACALL|-24.201364202237|17|1.8837880038341||0|0|0.06452|17.4|0.00312|27|0.0031176138511908|27|37|0.22452|0.32567|0.36228101480866|0.50172724064404|11873.137418324|11904.333177723|304.35542409148|0.639|0.444|0.19007|36|15|0.0026720919881306|0.066473983679525|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2024-10-06 20:08:33|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-119.77768276423|37|9.4592283510169|0.3301|-1|1|0.33015|91.1|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|4561.8427356652|0.625|0.406|0.37495|32|18|0.018247965594615|0.1118848092745|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2024-10-06 20:08:34|WEEKLY|03752|7058|/equities/solocal|CACALL|-0.0029547815235261|14|0.010709448972995||0|0|-0.97083|0.0028|-0.94228|7|-0.94227994232842|7|35.76|-0.93906|2.67095|5.4548532247831|6.3777788235405|256.23002928983|161.15830625763|0.0013072932575013|0.448|0.379|0.41036|29|11|0.10654900952381|0.10438597142857|371.13000488281|2006-07-02|-0.92|2024-06-30|99.51476|2016-12-11
2024-10-06 20:08:35|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-1.9751545738962|27|0.17921819129874|0.2626|-1|1|0.26257|1.379|-0.17982|20|-0.17982454902027|20|36.38|0.23534|0.51725|0.50113755863492|0.63070141859394|83.144012898774|98.882824367446|113.96693429972|0.423|0.346|0.23226|26|6|0.0035987551440329|0.080969300411523|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2024-10-06 20:08:36|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|29.206660207375|26|2.1911134930903||0|0|0.27153|37.51|-0.03127|62|-0.03126655442813|62|29.03|-0.02235|0.01665|0.021714075678939|0.037390706118351|166.93527572711|208.78389650486|751.70340765623|0.657|0.418|0.14695|67|30|0.001716076142132|0.050198401015228|37.560001373291|2024-10-06|-0.22367|2020-03-15|0.2177|2020-03-22
2024-10-06 20:08:37|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
2024-10-06 20:08:39|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|-203.93340469301|17|11.312866870595||0|0|-0.03424|193.3|-0.06733|20|-0.06733399230778|20|29.75|-0.01008|0.14024|0.017662683979978|0.17414871322799|-254.99562780765|744.1075081062|3850.5976849841|0.517|0.317|0.19871|60|18|0.004412692948362|0.066802754025541|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2024-10-06 20:08:40|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|-38.982968171721|17|1.8445576740655||0|0|-0.07407|34.8|0.14245|27|0.14245419000635|27|47|0.07281|0.12952|0.063797018994868|0.14857043412452|122.40036398306|151.20863268155|200|0.4|0.3|0.19383|10|3|0.0025604732510288|0.060254958847737|38.599998474121|2024-06-09|-0.30189|2020-03-22|0.24144|2020-05-03
2024-10-06 20:08:40|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
2024-10-06 20:08:41|WEEKLY|03759|17874|/equities/sqli|CACALL|48.952236965399|2|1.6825876782002|0.1759|1|2|0|54|0.40717|76|0.40716611365983|76|46.59|0.10386|0.19854|0.24960605176202|0.26813179106201|1494.7930784476|1042.7211178352|71.598098280718|0.593|0.481|0.23736|27|12|0.0016501509134234|0.082488030182685|153.91400146484|2000-09-03|-0.31106|2002-10-13|0.61278|2002-10-20
2024-10-06 20:08:42|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|0.86892060376678|8|0.081569781931178|0.1157|1|1|0.1157|1.08|-0.29913|10|-0.29913042522784|10|41.73|0.39789|0.50609|-0.21679244583388|-0.21679244583388|40.808821604535|40.808821604535|6.2427750898493|0.273|0.273|0.36782|11|4|-0.0019712017167382|0.10538081545064|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2024-10-06 20:08:44|WEEKLY|03761|17875|/equities/st-dupont|CACALL|-0.072104321649735|36|0.004927850291779||0|0|0.00329|0.0606|-0.44041|16|-0.44041009703835|16|38.81|-0.06226|0.11088|-0.011810671594605|-0.026024262037431|20.746865662428|18.090908317185|3.0579806777721|0.444|0.361|0.32299|36|13|0.00066444134078212|0.10215275837989|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2024-10-06 20:08:45|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|122.19286559611|13|7.8238536129225|0.003|1|1|0.00297|135|-0.14651|4|0.29351630165305|75|36.68|0.04252|0.09881|0.032072811355753|0.093425293662391|134.30762442794|262.38321673776|1238.5321534369|0.514|0.351|0.12178|37|10|0.0023843097151205|0.043258758217677|147|2024-09-22|-0.12566|2008-01-20|0.25138|1998-07-12
2024-10-06 20:08:46|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
2024-10-06 20:08:47|WEEKLY|03764|7127|/equities/sword-group|CACALL|30.250418250581|3|2.4138875835126||0|0|-0.05352|36.25|-0.14671|13|-0.094581004928746|31|37.87|0.07435|0.12776|0.065101889284282|0.19576327585427|117.36829062524|422.60722415445|377.60415166202|0.774|0.452|0.19451|31|16|0.0021294047619048|0.059468494897959|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2024-10-06 20:08:48|WEEKLY|03765|7091|/equities/synergie|CACALL|-35.163036509661|16|1.3710124242001|0.0826|-1|1|0.08257|30|-0.02881|26|-0.02881007005628|26|26.26|0.06332|0.1373|0.11676187061755|0.19857593399642|1451.5614007385|4572.9637093524|4115.2264935707|0.551|0.385|0.17946|78|26|0.0034728744546776|0.063971095492002|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2024-10-06 20:08:50|WEEKLY|03766|943267|/equities/tarkett|CACALL|-9.9939447395274|150|0.49015576614726|0.4849|-1|1|0.48491|9.56|-0.35071|3|-0.35071386456523|3|26.13|-0.09099|-0.01454|-0.14237807852275|-0.19558231752525|22.693621637593|31.665154853452|34.890512966107|0.5|0.313|0.23828|16|7|-0.00051409171075838|0.069923544973545|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2024-10-06 20:08:51|WEEKLY|03767|17880|/equities/tayninh|CACALL|-1.3080244936822|5|0.032674818511737||0|0|0|1.21|-0.09538|2|-0.095380230851474|2|8.6|-0.16737|0.19917|0.041870033012278|0.14390703358489|-0.4869368927031|8.3508779454162|115.23810410446|0.561|0.378|0.15875|98|8|0.015850047225502|0.036632939787485|11.062999725342|2006-11-12|-0.79122|2003-03-16|1.60722|2006-08-13
2024-10-06 20:08:52|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.10395246375847|39|0.009501086292043|-0.3333|1|1|-0.33333|0.11|-0.01274|83|-0.012735195744773|83|60.1|0.22616|0.32117|0.23762678556408|0.24796446482115|354.21780965378|213.3215529648|0.016372387423341|0.571|0.429|0.30747|21|11|-0.0029790923076923|0.10642614615385|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2024-10-06 20:08:52|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|19.726917096154|30|1.5828292003858|-0.0491|1|2|-0.07573|21.48|0.45143|63|0.45143280426981|63|32|-0.09125|-0.0052|0.12207646533429|0.12207646533429|115.05775896|115.05775896|174.77623766402|0.4|0.4|0.21604|5|0|0.0042952380952381|0.076518201058201|24.780000686646|2023-10-01|-0.18005|2022-02-27|0.14783|2022-07-31
2024-10-06 20:08:53|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
2024-10-06 20:08:55|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|-60.601420880326|2|2.2004736267752||0|0|0.03636|53|-0.06667|20|-0.062543781814324|5|12.74|-0.06899|0.00137|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|336.29441135967|0.45|0.25|0.08031|80|13|0.0022432843137255|0.026932696078431|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2024-10-06 20:08:56|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
2024-10-06 20:08:57|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|-9.0334661413092|17|0.40220141759592||0|0|-0.06443|7.93|0.03774|30|0.32271945240381|86|41.85|0.07718|0.14215|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|314.80744979013|0.478|0.283|0.21253|46|17|0.0018580937661|0.07007313755796|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2024-10-06 20:08:58|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|-87.436861366985|10|3.7122873766415||0|0|-0.03356|77|-0.08302|32|-0.083016327782854|32|29.97|-0.00299|0.05123|0.02942069044818|0.089814764203219|131.66417420167|350.67205994462|924.3697563654|0.569|0.362|0.13158|58|22|0.0018485632512879|0.04303985117344|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2024-10-06 20:08:59|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|21.562843878804|23|0.99114687450586||0|0|0.10706|24.3|0.07773|58|-0.014492769647962|34|28.69|-0.07299|-0.00961|-0.02391013179407|-0.044238364316121|83.953662212074|77.898603743121|102.42593751038|0.462|0.385|0.15987|13|5|0.00070969620253165|0.047403873417722|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2024-10-06 20:09:01|WEEKLY|03776|17884|/equities/tipiak|CACALL|86.54472259236|61|0.48509246921327||0|0|0.44262|88|-0.16547|10|-0.16546762589928|10|20.18|-0.01451|0.03901|0.019421131266719|0.038093945514898|139.33117094333|209.65326613313|216.58872184736|0.53|0.386|0.09086|83|19|0.0010140345821326|0.027906691642651|98|2017-07-09|-0.14099|2000-02-06|0.26316|2023-11-05
2024-10-06 20:09:01|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|29.664697592816|48|1.7367674690614|0.8047|1|1|0.80469|34.65|-0.15942|7|0.31362818191776|36|32|0.02362|0.06274|0.028416389815441|0.23967003401581|103.99073557941|153.13116273|191.65420380908|0.714|0.286|0.19344|7|5|0.0033777859778598|0.058743837638376|35.700000762939|2024-09-29|-0.25568|2020-03-01|0.19818|2020-11-15
2024-10-06 20:09:02|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|-38.870333368836|13|2.2611000106507|0.1566|-1|1|0.15657|33.4|0.35322|131|0.35322306737973|131|39.06|-0.01959|0.09145|0.042460802162194|0.13295452493276|75.677660008926|195.86558677632|198.80954192069|0.618|0.382|0.1486|34|13|0.0017083731343284|0.049803544776119|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2024-10-06 20:09:03|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|-177.0854165822|15|6.0463806584418|-0.0224|-1|1|-0.02236|160|-0.216|32|-0.21671018276762|3|30.28|-0.02083|0.04289|-0.04058418715122|0.0095985557101268|12.578218042657|97.361316458449|111.65387061591|0.559|0.368|0.16356|68|26|0.0010418958031838|0.054167573564882|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2024-10-06 20:09:04|WEEKLY|03780|17887|/equities/touax|CACALL|3.9660225319247|11|0.38479308078687|0.049|1|2|0.02869|5.02|-0.08444|20|-0.1089542873725|16|25.65|0.01184|0.07656|0.046729682423999|0.10318833803724|93.271602881421|241.50539128444|73.273976119025|0.627|0.347|0.15107|75|34|0.0011544002068252|0.051532580144778|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2024-10-06 20:09:06|WEEKLY|03781|7034|/equities/transgene|CACALL|-1.2245889640896|15|0.093837503289676||0|0|-0.07212|1.1|0.1851|36|-0.16803873764928|29|45.63|0.05776|0.15635|0.035103636595388|0.074608322435986|98.134954458573|156.38392946491|2.3553595814925|0.767|0.467|0.36116|30|17|0.00031256688358641|0.10102756326826|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2024-10-06 20:09:08|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|93.084329810748|2|8.4212122846748|-0.0292|1|1|-0.02922|116.3|0.14367|84|0.14367268024118|84|47.66|0.45978|0.61933|0.66685559809134|1.0701349668269|10327.864223522|18221.908972402|3715.6549137229|0.655|0.414|0.24872|29|11|0.004495733911786|0.078987953723789|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2024-10-06 20:09:10|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-16.663268145591|41|2.2197804143043||0|0|0.38555|14.2|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|557.08119541522|0.611|0.444|0.28583|36|17|0.0033338858695652|0.088639585597826|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2024-10-06 20:09:11|WEEKLY|03784|17674|/equities/unibel|CACALL|780.13750588789|10|23.875185370029|-0.0857|1|1|-0.08571|800|-0.05446|8|-0.054455445544555|8|13.09|-0.05712|0.02688|0.0048966389079602|0.058263388621547|48.382097135328|504.73293923742|3978.1202174017|0.504|0.315|0.09446|127|23|0.0034033512866547|0.029033321364452|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2024-10-06 20:09:14|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
2024-10-06 20:09:16|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|-0.29921180771422|13|0.034570602134305||0|0|0.15812|0.197|-0.57064|49|-0.57064221979501|49|53.58|0.063|0.3164|0.29454215366776|0.3896663155744|217.87375761648|187.14843407079|6.566666563352|0.667|0.458|0.32997|24|13|0.0024881047765794|0.11912461479199|33.683300018311|2000-03-19|-0.53663|2024-07-14|1.62963|2005-07-17
2024-10-06 20:09:17|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-11.532977464805|137|0.95596457565964||0|0|0.49574|10.66|-0.21914|15|-0.21914431571096|15|42|0.10854|0.17726|0.13538807417798|0.19691368427649|610.63241868863|666.83631751636|549.48451201003|0.609|0.391|0.21873|46|21|0.0022773017408124|0.074579298839459|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2024-10-06 20:09:18|WEEKLY|03788|408|/equities/vallourec|CACALL|-16.471738373587|10|1.020684369327||0|0|-0.03685|14.35|0.0406|37|0.040601500308941|37|38.17|0.40389|0.50629|0.45681086424953|0.6548759219147|708.37242915732|788.74139393019|114.48859045206|0.63|0.426|0.27402|54|23|0.0025399323671498|0.088183570048309|1009.9060058594|2007-06-24|-0.34902|2018-11-25|0.68816|2016-03-06
2024-10-06 20:09:19|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-3.7574795626002|51|0.37049317831454|0.4872|-1|1|0.48725|2.614|-0.18729|18|-0.18729169111394|18|35.42|0.06329|0.18555|0.11092151774676|0.23365170792941|51.297727509631|172.71026626766|33.38442027441|0.542|0.417|0.29063|24|9|0.0015258111111111|0.094240155555555|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2024-10-06 20:09:20|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|-31.867245781905|13|1.9112508759124||0|0|0.11975|25.58|-0.23365|9|-0.23364976610834|9|24.9|-0.10619|-0.02438|-0.12840291927411|-0.084055397699369|43.985611200134|63.360670690618|91.032026962443|0.5|0.4|0.20242|10|3|0.00079249042145594|0.066559463601533|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2024-10-06 20:09:22|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|-0.47113811498829|15|0.036995930199307||0|0|-0.09467|0.37|-0.15105|11|-0.15105311850516|11|40.25|0.09862|0.19355|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|4.2165244541668|0.375|0.188|0.32583|16|5|-0.0023365045592705|0.10794217325228|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2024-10-06 20:09:23|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|-99.748517360725|4|5.232839374555|0.0286|-1|1|0.02857|85|-0.02413|42|-0.024131462724704|42|38.75|0.04011|0.08869|0.075268844353513|0.12707804676793|183.88325847478|231.60677175014|369.5652173913|0.625|0.417|0.15281|24|13|0.0021378778135048|0.051502068595927|161|2021-11-07|-0.24296|2022-09-18|0.18147|2021-08-01
2024-10-06 20:09:23|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|30.046087713038|2|1.7929705080077|0.0042|1|1|0.00423|35.65|0.16328|76|0.16328013545753|76|36.33|0.11681|0.17862|0.1124009258003|0.18911965750267|981.83821690136|1781.9336750143|4401.2347433265|0.632|0.404|0.15699|57|26|0.0026887982625483|0.052148827220077|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2024-10-06 20:09:25|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|9.467671205707|39|0.44563085037853||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|0.0019825588865096|0.0552375|11.199999809265|2024-09-08|-0.24647|2000-04-09|0.41034|2000-03-05
2024-10-06 20:09:26|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
2024-10-06 20:09:28|WEEKLY|03796|6977|/equities/virbac|CACALL|328.29963679338|43|21.685108961987|0.219|1|1|0.21895|373|-0.224|23|-0.13793103448276|22|27.51|-0.02379|0.03966|0.007385794246806|0.0800144817784|53.308496753749|414.54430988198|4869.4517941279|0.603|0.356|0.17423|73|28|0.0028597463414634|0.055896419512195|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2024-10-06 20:09:29|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
2024-10-06 20:09:30|WEEKLY|03798|7177|/equities/cegereal|CACALL|-7.4793149587104|82|0.72491507652194||0|0|0.6712|6.05|-0.28682|10|-0.2868216991224|10|27.66|-0.01331|0.04999|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|18.818040135597|0.625|0.469|0.11354|32|12|-0.0010000621118012|0.039093830227743|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.24734|2015-10-04
2024-10-06 20:09:31|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-10.365228167039|7|0.93653537362751|-0.0455|-1|1|-0.04551|8.73|-0.05968|14|-0.059684653844687|14|29.23|-0.03686|0.0502|-0.041740389720159|0.017424865708925|27.188044106667|108.12912560999|22.321084934194|0.769|0.462|0.21568|26|12|-0.00011718015665796|0.065785639686684|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2024-10-06 20:09:32|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-16.12127487526|59|0.6654249584201|0.1908|-1|1|0.19075|14|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|52.044610403474|0.643|0.452|0.14926|42|20|0.00030363504706734|0.047395517740768|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2024-10-06 20:09:34|WEEKLY|03801|17872|/equities/solucom|CACALL|-63.388387195319|15|3.73651237635||0|0|-0.07812|55.2|0.0236|28|0.023603097193784|28|45.36|0.2393|0.33023|0.36997769578564|0.57565150508933|1911.3732249051|4784.8955834033|698.20389329752|0.643|0.464|0.19311|28|10|0.0028720171339564|0.06588699376947|67.199996948242|2024-06-09|-0.25653|2001-09-16|0.34168|2003-11-16
2024-10-06 20:09:35|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|-95.210992160453|17|3.6770926071286||0|0|-0.09558|90.55|0.0032|20|0.0032002552085522|20|42.85|0.12236|0.18664|0.10152242236074|0.1751868937093|840.89308285464|1258.1034535648|1566.608992472|0.688|0.417|0.18153|48|24|0.0024783260974433|0.061655759768452|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2024-10-06 20:09:36|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-6.204903471942|49|0.47407890606752||0|0|0.40422|5.225|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|62.276515981205|0.75|0.5|0.27273|8|4|0.00086918158567775|0.092041611253197|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2024-10-06 20:09:36|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-4.9480793407191|107|0.46928698690596|0.8728|-1|1|0.87279|4.325|-0.11413|8|-0.14109142203846|47|44.83|0.74008|0.93305|-0.072713053043322|-0.004263122714097|27.270480013671|65.970149796897|30.892855780465|0.458|0.292|0.2637|24|10|0.001494923857868|0.097072538071066|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2024-10-06 20:09:37|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|159.07467652973|99|6.5832367754747||0|0|0.34922|167.6|-0.05593|22|-0.068271840652128|31|43.89|-0.02395|0.01117|0.04051748021839|0.091534840308113|218.00834702332|442.63433983658|3186.3117644606|0.667|0.444|0.13423|45|22|0.0021282440906898|0.044861939218524|179.4700012207|2024-03-17|-0.14553|2020-03-15|0.17587|2001-09-30
2024-10-06 20:09:40|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-149.79249290929|18|6.750830664586||0|0|0.1544|126.84|0.37199|84|0.37199302559047|84|46.61|0.07034|0.12025|0.11722239686542|0.25333307886034|207.546455333|537.6085740321|571.0941088087|0.607|0.393|0.21807|28|12|0.0027553555219365|0.07208480332829|171.7200012207|2024-03-31|-0.285|2001-09-16|0.42839|2020-06-07
2024-10-06 20:09:41|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|14.899408391062|23|1.3624282234716|0.3245|1|1|0.32447|19.43|-0.52194|10|-0.52193818501908|10|40.88|-0.01254|0.08799|0.046484407494058|0.053658489270642|69.477809189939|72.391757693165|10.42829515961|0.515|0.394|0.22453|33|10|0.00052177242888403|0.085634339897885|215.67999267578|2001-06-10|-0.54627|2003-03-16|0.39499|2003-05-04
2024-10-06 20:09:41|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|19.492126117179|2|1.3109580245186|-0.0034|1|1|-0.00341|23.35|-0.13536|25|-0.13536003715695|25|40.46|0.32163|0.41476|-0.01452802810453|-0.049610816829435|39.928262034061|48.051521348494|38.806069077901|0.543|0.343|0.2697|35|14|0.001898962597036|0.096641714890614|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2024-10-06 20:09:42|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|32.55065682853|4|1.2851723724836|-0.0253|1|2|-0.04739|34.37|-0.019|27|-0.018999989827474|27|37.64|0.00535|0.08078|0.066798816968778|0.14164970345773|161.07105929383|514.45323125133|1041.5151341975|0.527|0.382|0.19507|55|19|0.0023831934394597|0.065001215629523|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2024-10-06 20:09:44|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-68.834679025753|17|3.0942621474446||0|0|-0.04194|60.86|-0.07077|11|-0.070772631295283|11|42.08|-0.02421|0.04349|-0.0526000387468|0.02582203247257|16.701048102666|113.41753792894|285.45966923783|0.632|0.421|0.21131|38|18|0.0019676346749226|0.069659486068111|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2024-10-06 20:09:46|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|-33.968622240818|17|1.4662071974398||0|0|0.05065|29.24|-0.03748|25|-0.037475394988827|25|33.18|0.06707|0.12372|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|937.17951421907|0.565|0.355|0.1756|62|23|0.002146169802219|0.062066994693681|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2024-10-06 20:09:47|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|-210.31832009093|19|10.91083326927||0|0|-0.01832|189|-0.00946|25|-0.0094589050295555|25|41.87|0.07603|0.14307|0.14160695232706|0.29627867050052|118.24304889072|697.55805392083|800.84744468224|0.587|0.348|0.23089|46|17|0.0026252777777778|0.071608446502058|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2024-10-06 20:09:48|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-16.035821154439|53|0.69322967668785|0.0668|-1|1|0.06679|15.09|-0.06774|37|-0.06774282407471|37|42.1|0.0489|0.0992|0.075033223023977|0.17281544261437|233.95414854129|739.36758563539|775.03851800874|0.604|0.375|0.15974|48|18|0.0017501302460203|0.055568162083936|84.518997192383|1999-11-21|-0.24676|2008-10-12|0.18204|2000-02-27
2024-10-06 20:09:49|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-15.076749506311|17|0.61649849347249||0|0|-0.04371|13.61|-0.04206|11|-0.042061475090757|11|36.69|0.02069|0.08685|0.092348959504324|0.10140443690469|211.59081842296|195.02400453756|86.193791574146|0.594|0.406|0.19201|32|14|0.0012779579831933|0.071724638655462|32.819999694824|2006-10-08|-0.27119|2008-11-23|0.27273|2011-10-30
2024-10-06 20:09:50|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|59.208434141356|48|1.954469193018|0.1213|1|2|0.11591|64.02|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1645.7582240771|0.571|0.347|0.13437|49|23|0.0018386685962373|0.045101982633864|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2024-10-06 20:09:52|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-38.832783707609|30|1.8383963863579|0.149|-1|1|0.14904|35.4|0.03933|18|0.039326558634529|18|40.17|0.04678|0.09366|0.084300318488437|0.17958231203231|462.86334769671|816.51320857683|2878.0488599134|0.75|0.417|0.20181|36|21|0.0034655322033898|0.068517010169491|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2024-10-06 20:09:53|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|14.249203560758|8|0.54470111120131||0|0|-0.00932|15.42|-0.1242|15|0.082181233272246|64|32.16|-0.10246|-0.01644|-0.087906590960739|-0.085887299866627|13.730094280617|29.05436087929|57.839460482183|0.613|0.387|0.14937|31|14|0.00028397410358566|0.053850179282868|41.880001068115|2008-06-15|-0.34011|2008-10-12|0.20995|2008-10-19
2024-10-06 20:09:54|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|190.37939137536|100|8.5217711211279|0.2288|1|1|0.22879|210|0.24649|63|0.24648991307132|63|43.87|0.06403|0.10864|0.086249880717883|0.22554657271575|237.48568593933|1213.0051794439|5849.5823125553|0.667|0.4|0.16119|45|25|0.0026722431259045|0.051468967679691|219|2024-09-08|-0.23432|1990-09-23|0.26128|1988-10-23
2024-10-06 20:09:55|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-58.239083012313|15|3.3955277173205||0|0|-0.18153|55|-0.19741|28|-0.19741380625758|28|38.67|0.13772|0.31369|0.41379450900642|0.68488637906702|929.31545982543|2188.289725449|3197.674365415|0.556|0.361|0.26244|36|13|0.0054361237553343|0.079694423897582|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2024-10-06 20:09:56|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|-2288.438724818|12|148.65211013076|-0.0369|-1|1|-0.03686|2138|-0.16979|11|0.35877003306717|61|35.26|0.01459|0.08797|0.13517543831431|0.2772393580249|969.51069386251|3073.4715517457|39666.049220035|0.543|0.348|0.17218|46|17|0.0044745254133497|0.058017366809553|2436|2024-03-24|-0.19748|2001-09-16|0.21365|2008-11-02
2024-10-06 20:09:58|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-286.31752743172|57|23.452232955879|0.4964|-1|1|0.49638|236.55|-0.1608|40|-0.16080042529409|40|32.47|0.04049|0.10124|0.06647973989484|0.11764818582722|147.41365854387|278.61152368945|5109.0712139285|0.532|0.355|0.18667|62|26|0.0030390188496858|0.06380744320928|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2024-10-06 20:09:59|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-423.58360193956|11|20.388326155273|0.0137|-1|1|0.01367|393.35|0.07723|80|0.077231510704677|80|42.98|-0.00182|0.04294|-0.016496396910242|0.096248285884647|32.182548438251|317.40950782362|14408.425031331|0.625|0.333|0.1531|48|22|0.0029682537385432|0.05184500723589|461.85000610352|2024-06-09|-0.1486|2020-03-15|0.16726|1998-10-18
2024-10-06 20:10:00|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|90.163984033612|44|4.7808047136224|0.1082|1|2|0.07957|101.35|-0.16102|7|0.0099925440438879|49|48.53|0.05123|0.10324|0.17449935457368|0.27384825975368|366.0252566608|400.22705582419|436.47718118506|0.474|0.316|0.16397|19|7|0.0021727461139896|0.052764238341969|107.34999847412|2024-09-29|-0.2145|2020-03-15|0.18074|2008-11-02
2024-10-06 20:10:01|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|-712.27865423564|19|45.20173200495|0.0993|-1|1|0.09933|661.9|-0.05552|17|-0.05551979504863|17|34.25|0.02953|0.08245|0.13768078328563|0.24324157586728|1132.2822888851|2720.0005246278|11947.653952558|0.533|0.35|0.16599|60|22|0.0032332899179932|0.057836328991799|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2024-10-06 20:10:02|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|33.688238513395|92|1.3695008031683|0.2781|1|2|0.22476|35.42|-0.05777|14|-0.12281861235962|17|40.45|0.08466|0.14441|0.13695643121864|0.24488302145562|725.3550203417|1336.6839927967|1753.4652724452|0.571|0.367|0.19453|49|17|0.002396497829233|0.063149054510371|38.919998168945|2022-01-23|-0.19313|2020-03-15|0.22701|1998-10-18
2024-10-06 20:10:04|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-11.233923996451|1|0.39864129654641||1|0|0|9.778|-0.09421|4|-0.094210300247947|4|33.48|0.00546|0.03844|0.025382737752161|0.023733962066215|100.73195539048|92.925630923857|35.777533498814|0.595|0.405|0.17368|42|17|0.00040337837837838|0.062280291607397|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2024-10-06 20:10:05|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-140.69721441663|58|7.8580788406917||0|0|0.27756|131.05|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|2836.5802228997|0.596|0.385|0.1632|52|25|0.0022619778099373|0.050623304389773|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2024-10-06 20:10:06|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|-104.60013378339|10|4.6522854524507||0|0|-0.06401|96.74|0.76311|94|0.76310832041376|94|39.69|0.09482|0.17447|0.16712860764037|0.27031671453387|1227.0893949497|2117.1414650955|6084.2764674794|0.481|0.327|0.1855|52|16|0.0031172214182344|0.059935349734684|108.40000152588|2024-05-19|-0.28708|2001-09-16|0.34528|1992-01-05
2024-10-06 20:10:07|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|-47.762766752406|10|3.3112469346487||0|0|0.11724|36.97|0.03331|53|0.033308717727076|53|36.9|-0.04057|0.03408|-0.11588268657174|-0.071594764307505|3.5180780467464|23.283194996004|133.99782898238|0.571|0.405|0.24946|42|19|0.0018490314304041|0.081307864015394|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28366|2020-06-07
2024-10-06 20:10:08|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|190.7772655069|102|8.8044696555999||0|0|0.82938|208|-0.08679|62|0.0079638301242744|40|41.04|0.15718|0.21515|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|21010.100807709|0.563|0.333|0.18165|48|18|0.0037132110091743|0.062584881699662|218.89999389648|2024-06-02|-0.36582|2000-11-26|0.37183|1999-12-26
2024-10-06 20:10:10|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|71.87179365681|45|4.0158503522839|0.3645|1|1|0.36453|81.64|0.05389|41|0.053893145363181|41|36.25|-0.01939|0.04106|-0.0029006505036207|0.065892844093589|49.357394036643|296.57939228224|644.35673952678|0.604|0.434|0.17018|53|21|0.0019729312977099|0.061159857506361|84.680000305176|2024-09-22|-0.28337|2008-10-12|0.2092|2009-02-08
2024-10-06 20:10:11|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|93.479591829018|11|3.6334616228592|0.0506|1|1|0.05061|101.72|-0.12009|31|-0.12009256237732|31|45.84|0.06624|0.11936|-0.02926603170756|-0.00026551942472387|27.712484170437|77.63001276193|2038.4770718719|0.578|0.333|0.15294|45|20|0.0021642402315485|0.054701910274964|106.13999938965|2024-09-08|-0.23504|2008-10-12|0.19782|1999-01-10
2024-10-06 20:10:13|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-243.75846352433|10|12.891670527956|-0.1536|-1|1|-0.15356|234.75|0.25758|37|0.25758046440632|37|43|0.10507|0.16083|0.083411820058167|0.17836543425147|321.4398261213|571.28236886617|10868.055123698|0.583|0.313|0.18892|48|25|0.0033913506994694|0.065363810902074|247.55000305176|2024-09-29|-0.22993|2008-10-12|0.34545|1986-02-23
2024-10-06 20:10:15|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-25.182013220712|17|1.3150014852571||0|0|-0.01196|22.415|-0.10721|11|-0.10721482888638|11|35.67|0.00074|0.07531|0.048100301047025|0.10269653898277|148.83458257973|407.05620795291|169.9393603383|0.593|0.426|0.20006|54|18|0.0018946961894954|0.072081343975283|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2024-10-06 20:10:16|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|-16.543449792324|24|1.2778165847255|0.4742|-1|1|0.47419|12.112|0.51287|64|0.51287272437559|64|36.75|0.04506|0.10859|0.073424959380531|0.12540255372701|132.82813023113|146.04545373443|133.3276329481|0.5|0.333|0.20472|12|5|0.0018465948275862|0.069920603448276|27.344999313354|2024-03-31|-0.26378|2020-03-15|0.205|2020-06-07
2024-10-06 20:10:18|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|-32.534074090661|25|2.4634502352676||0|0|0.29856|25.75|-0.24033|8|-0.014701518286157|38|33.55|0.08136|0.17895|-0.039866511265679|-0.0028072352976629|17.914839621695|55.547670034204|569.6902678907|0.455|0.227|0.26091|44|14|0.0029800866666667|0.085317813333333|76.930000305176|2000-02-13|-0.22327|2020-03-15|0.24736|2002-10-20
2024-10-06 20:10:19|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-119.60430077624|32|8.6393086937813|0.1286|-1|1|0.12865|96.72|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|31200.000153818|0.563|0.375|0.19394|64|26|0.0041030493707648|0.062828310745401|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2024-10-06 20:10:20|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|-166.49760485506|15|7.5573536465598|0.0164|-1|1|0.01639|147.05|0.7768|124|0.77680058336669|124|44.76|0.06087|0.12055|0.072590463959291|0.15498568110346|291.6639608301|706.03303823335|1093.3085883798|0.652|0.391|0.18527|46|23|0.0020220887602508|0.061482011577424|174.5|2024-06-09|-0.18684|1987-10-25|0.28535|2000-02-06
2024-10-06 20:10:21|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-67.740811738423|5|2.906376705638||0|0|-0.04661|62.65|0.03636|96|0.036357381403099|96|41.38|-0.00483|0.03743|0.00040626597745928|0.074896463350879|54.006928226374|281.70089067317|2610.4166265163|0.64|0.38|0.15826|50|24|0.0022956343463579|0.053731548480463|70.110000610352|2024-04-28|-0.2996|2020-03-15|0.29|2020-03-29
2024-10-06 20:10:22|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|-31.467438447587|9|1.1581614515515|-0.0572|-1|1|-0.05719|29.39|-0.04446|35|-0.044458440968595|35|41.83|0.02767|0.12781|0.12379600022392|0.09388558529015|472.18258472588|244.58889932142|93.153724565309|0.567|0.433|0.15884|30|9|0.00094456848772763|0.060109984164687|63.880001068115|2007-11-25|-0.32205|2020-03-15|0.26466|2002-08-25
2024-10-06 20:10:24|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-114.395852232|17|4.5535626981362||0|0|-0.06888|104.9|0.01092|81|0.010918804476729|81|45.52|0.05377|0.13964|0.12011735889254|0.258809017838|130.62424324129|300.55149240256|1177.3288812833|0.455|0.273|0.1834|44|14|0.0023138533927687|0.058225408618128|120.62000274658|2024-03-31|-0.63574|1988-01-10|0.24048|1988-02-14
2024-10-06 20:10:25|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|-10.785481998638|10|0.42321914368566||0|0|-0.08693|10.215|0.04019|33|0.040191625907994|33|36.86|0.01999|0.06818|0.055099237954777|0.093601967336884|219.97954089668|350.018370413|475.11626509217|0.661|0.411|0.16547|56|25|0.0017204679208876|0.057280463096961|59.990001678467|2000-03-12|-0.45294|2002-08-18|0.39785|2002-08-25
2024-10-06 20:10:26|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|66.7587204271|2|3.6433841617869||0|0|-0.03494|76.24|0.27078|36|0.27077536106685|36|10.17|0.0127|0.03454|0.016431202735938|0.029572531422281|441.16851741783|697.20367888859|320.74041394841|0.567|0.365|0.0466|203|14|0.001351137463698|0.046612715392062|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2024-10-06 20:10:27|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-9.6763650414637|68|1.0711216607786||0|0|0.80465|6.214|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|37.89024615614|0.375|0.313|0.20525|16|4|-0.00017037313432835|0.071253936567164|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2024-10-06 20:10:28|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2911.8244800553|98|150.15265598342||0|0|1.40383|3262|0.25108|91|0.25108317236567|91|47.33|0.07529|0.12164|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1456.4450516681|0.733|0.467|0.18601|15|7|0.0040859355638166|0.05688990086741|3405|2024-09-29|-0.21475|2020-03-15|0.20327|2009-05-10
2024-10-06 20:10:30|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|307.92827484676|47|11.023908384413||0|0|0.01335|341.5|-0.10855|59|-0.17053206002729|24|45.84|-0.00061|0.03471|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|358.19174860224|0.579|0.316|0.09492|19|7|0.0016926281352236|0.031658026172301|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2024-10-06 20:10:30|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|-6295.8509182332|4|435.45427313067|-0.0423|-1|1|-0.04234|5170|0.13366|84|0.13366366299716|84|5.37|0.02512|0.04763|0.054078153817971|0.091668756825372|147441.48188331|475991.65921928|4986.4968989028|0.592|0.367|0.04408|395|24|0.0031930664154498|0.050335661799341|6780|2024-04-14|-0.33047|2020-03-22|0.66667|2000-03-05
2024-10-06 20:10:31|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-79.480780365281|45|7.7865224837884||0|0|0.0687|65.75|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|39.020771513353|0.542|0.417|0.26497|24|10|0.0013440423387097|0.092556975806452|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2024-10-06 20:10:32|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|578.31233397516|38|30.425669826708|0.1487|1|1|0.1487|618|-0.1459|30|-0.13216266173752|27|5.7|0.00228|0.02162|0.014939300506539|0.039600737666849|1101.0910454872|11096.540532783|3877.0389979216|0.577|0.373|0.03216|359|24|0.0022128838771593|0.032990143953935|961.61297607422|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2024-10-06 20:10:33|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1507.6660403541|47|48.991508711101|0.2217|1|2|0.19844|1538|0.4527|54|0.45270239888138|54|25.64|0.03234|0.07858|0.055206781524391|0.09518822526235|475.30538434142|801.38751121006|1573.7234699388|0.537|0.388|0.09436|67|17|0.0019904761904762|0.034424433106576|1690|2024-08-04|-0.30408|2020-03-22|0.18182|2020-03-29
2024-10-06 20:10:35|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-172.68774734899|61|9.9405000789969||0|0|0.14866|159.2|0.05248|39|0.052476129663858|39|40.5|-0.02673|0.02793|0.081941443739069|0.045831160224911|210.60406168167|123.53338521791|64.886893412619|0.5|0.273|0.19641|22|8|0.00069277602523659|0.067643848580442|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2024-10-06 20:10:36|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2518.254204374|112|118.64602826361||0|0|0.26553|2804|-0.11247|11|-0.11246671339206|11|40.61|0.05235|0.1029|0.067269720629626|0.18932051096063|147.90382013001|300.09506567708|1100.7733863424|0.565|0.348|0.17084|23|8|0.0030084976076555|0.054196086124402|3359.677734375|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2024-10-06 20:10:37|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|354.80493717467|22|31.231687608445|0.3232|1|2|0.25348|450|-0.3958|30|-0.21918634798804|61|40.43|-0.17511|-0.13367|-0.13958507816824|-0.075462723857449|43.045198302597|77.081442572663|207.23288529097|0.714|0.429|0.29589|7|4|0.0036236184210526|0.089661940789474|483.5|2024-08-04|-0.18632|2020-03-15|0.2384|2023-12-10
2024-10-06 20:10:37|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|-1274.7409613732|5|35.08238690834||0|0|-0.05893|1222|0.10536|83|0.10536398467433|83|4.81|0.00013|0.01222|0.010887260914884|0.024518860826647|1823.8223188318|7114.1592638287|3134.9410321976|0.642|0.405|0.02471|452|17|0.0018414568014706|0.025103258272059|1264|2024-05-19|-0.22677|2008-10-12|0.15435|2020-04-12
2024-10-06 20:10:38|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
2024-10-06 20:10:40|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-2536.97970777|5|172.62456898811||0|0|-0.20059|2430|-0.09336|19|-0.093359213975379|19|32.98|-0.03381|0.02847|-0.092101126019711|-0.036341789976104|4.6295850737919|32.056839858878|339.24333958|0.6|0.375|0.25758|40|22|0.0027327513227513|0.085459667422525|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2024-10-06 20:10:41|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|-2141.861253056|9|157.7890344926||0|0|-0.06851|1973|0.131|33|0.13100385563791|33|5.48|0.00308|0.0377|0.030588429588862|0.072028286437377|23528.235882816|1522040.8861861|318225.80400416|0.653|0.416|0.06474|380|21|0.0053457108664433|0.059970569650551|2425|2024-05-26|-0.26619|1987-11-08|0.40404|1985-02-03
2024-10-06 20:10:42|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-161.70494404423|137|7.6758958316285||0|0|0.25962|138.6|0.06736|65|0.067364682203644|65|58.17|-0.02441|0.05063|0.053782752842816|0.10924555783565|115.8463906326|122.86701168|111.77419847058|0.5|0.333|0.14122|6|2|0.00082154639175258|0.050872494845361|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2024-10-06 20:10:43|WEEKLY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|522.09266582445|49|16.802444725184|1.2577|1|2|1.01995|566|-0.23521|29|-0.23520542066481|29|44.78|-0.04085|0.03424|0.016154247437322|0.0080515689646444|99.064067995078|94.476298919544|254.07370343619|0.556|0.444|0.23362|9|5|0.0035762527716186|0.073703481152993|580|2024-08-18|-0.20544|2020-04-05|0.53348|2024-07-28
2024-10-06 20:10:43|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|166.98329380051|2|12.572234382577|0.0073|1|2|-0.03369|200.8|-0.16484|26|-0.16483728026225|26|30.23|-0.09821|-0.02215|-0.038587936966246|-0.05009467313965|37.734190497958|43.147269594695|103.63871125252|0.581|0.419|0.2244|31|9|0.0013103518123667|0.073984754797441|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2024-10-06 20:10:45|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4861.2860966058|32|353.81925480339||0|0|-0.01922|5612|-0.20414|18|0.031801350468307|34|8.75|0.0597|0.09498|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|55785.285943495|0.605|0.4|0.07577|220|21|0.0057302657128258|0.073460975983648|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2024-10-06 20:10:46|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2520.7738927089|5|105.23955592825||0|0|-0.05263|2320|0.42386|95|0.42386456827811|95|5.06|-0.00013|0.01699|0.013672267972409|0.037950121117446|1519.1413870543|25249.671243637|2900|0.585|0.372|0.03912|427|21|0.0020858198614319|0.042519759815242|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2024-10-06 20:10:47|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|-46.636155642832|16|1.8892902876637|-0.0788|-1|1|-0.07877|42.18|-0.19081|26|-0.19081128474615|26|56.57|0.00804|0.04953|0.10313393479404|0.093849579414733|170.02505322142|146.72004178438|158.1848822687|0.5|0.429|0.18454|14|7|0.001134312267658|0.052182081784387|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2024-10-06 20:10:48|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-190.03227825023|53|21.577426337722|0.5601|-1|1|0.5601|109.8|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|2.7138794128294|0.5|0.5|0.40559|4|2|-0.0055876038338658|0.15551559105431|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2024-10-06 20:10:48|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-13161.592135185|2|519.37764055562||0|0|-0.00721|11738|0.02536|22|0.025364500237375|22|38.98|-0.04541|0.00464|-0.011802048746127|0.068271091260991|34.947349807986|156.8039598325|1920.4842548373|0.571|0.357|0.1786|42|17|0.002443137973138|0.056182869352869|13338|2024-09-08|-0.22265|2008-11-23|0.17843|2014-05-04
2024-10-06 20:10:50|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|799.44728554838|19|28.78581555619|0.0897|1|2|0.037|846.4|-0.22076|6|0.1947501958057|89|32|-0.08393|-0.03631|-0.086849322131738|0.011532684060124|44.853040305376|100.49697527364|318.79473612582|0.533|0.2|0.17988|15|6|0.0030314457831325|0.056568012048193|899|2024-09-29|-0.15728|2020-03-22|0.17763|2018-06-10
2024-10-06 20:10:51|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
2024-10-06 20:10:51|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
2024-10-06 20:10:52|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|-243.74088248845|10|6.2514940217464|-0.0131|-1|1|-0.0131|232|0.11544|37|0.11543831460698|37|5.47|0.00885|0.02528|0.019543294043343|0.039616926619771|6673.9747435809|52566.186648686|6590.9091266226|0.663|0.456|0.03075|386|19|0.0022767012252592|0.02481931196984|250.5|2024-05-19|-0.17854|1987-10-25|0.2931|1986-04-06
2024-10-06 20:10:53|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|443.02470307374|47|17.585549036006||0|0|0.12245|473.9|-0.04973|35|-0.14895827119988|19|40.58|-0.05117|-0.00579|-0.043369487381901|-0.021298016029681|28.791403357362|61.009009907164|98.362354032151|0.488|0.326|0.16424|43|17|0.0011553098827471|0.068112780569514|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2024-10-06 20:10:55|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-483.39138369774|17|22.832416024848||0|0|0.10454|414.6|0.26405|82|0.26405028078649|82|43.5|0.07114|0.11155|0.1378734797553|0.17542725675255|174.63559973587|160.55971514172|151.64399904185|0.5|0.333|0.19362|12|6|0.0015673420074349|0.059341078066915|599.63977050781|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2024-10-06 20:10:56|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|438.86879620898|64|32.489262985334|0.4398|1|2|0.27451|481|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|182.60506180965|0.529|0.333|0.12865|102|25|0.0015483196944899|0.066550731042008|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2024-10-06 20:10:57|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1230.2680757953|61|63.738724341305|0.2759|1|1|0.27595|1297|0.66543|108|0.6654307639005|108|5.01|0.00365|0.03505|0.028837126199235|0.069297776979448|8735.7770504975|360488.64953967|2595.5572709945|0.557|0.353|0.04455|422|10|0.0025404871323529|0.053413336397059|1415.25|2024-06-09|-0.35704|2002-12-15|0.29508|1994-02-06
2024-10-06 20:10:58|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|667.32302638426|6|27.426358716785|-0.0106|1|1|-0.01058|748|-0.09565|3|-0.056547756146475|26|4.72|0.00065|0.02461|0.018965025391931|0.042243723390172|6023.7564947449|75741.246346487|3495.3271651104|0.643|0.413|0.0382|460|27|0.0021868643678161|0.033986064367816|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2024-10-06 20:10:59|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|134.2619173553|28|7.92178231407|0.4936|1|2|0.44444|156|-0.26061|21|-0.26060607216575|21|47.43|-0.03966|0.03916|0.016755787446537|-0.26060607216575|95.68593868|73.939|82.105263157895|0.286|0.143|0.25289|7|2|0.001365348189415|0.098061309192201|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2024-10-06 20:11:01|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|368.57361873744|30|21.43791498912|0.194|1|2|0.11082|429|0.18104|49|0.18104057978612|49|5|-0.00195|0.02338|0.014481554549419|0.037530122225812|1389.2296515228|16563.05205918|200.12129018592|0.547|0.351|0.05035|430|17|0.0014479559026183|0.060453376205788|456.33999633789|2007-12-16|-0.35054|1998-10-25|0.43572|1999-02-07
2024-10-06 20:11:02|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-4671.4520502124|20|332.15068340415||0|0|0.05853|3780|1.59032|104|1.5903225806452|104|35.44|-0.02752|0.0929|0.1101948296979|0.21457957392264|109.70207359714|187.13397665562|366.99029126214|0.556|0.389|0.2217|18|7|0.0033870167427702|0.076858280060883|5510|2024-05-05|-0.33551|2017-02-12|0.1878|2020-04-12
2024-10-06 20:11:03|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|-119.0480110349|5|3.3413002824443|-0.0539|-1|1|-0.0539|113.4|0.03511|30|0.035111624386235|30|5.06|0.00158|0.01883|0.013623739797077|0.03409220479746|2840.886698265|30082.792620015|4647.540937153|0.67|0.424|0.03005|427|17|0.00210513388735|0.029489390581717|125.59999847412|2022-01-09|-0.22008|2008-10-12|0.12339|2008-11-02
2024-10-06 20:11:04|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|191.56172125464|33|12.262534471696|0.3818|1|1|0.38176|226.25|-0.04015|50|-0.10042047622471|8|4.89|-0.00504|0.01896|0.014738724896895|0.037425808722642|1994.2778211804|30930.56193652|827.84486144016|0.599|0.38|0.05179|439|25|0.0025949035812672|0.06442769513315|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2024-10-06 20:11:05|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|-172.01970588697|4|55.743401962959||0|0|0.05508|4.821|-0.16512|23|-0.021487590695216|17|4.95|0.00907|0.03822|0.031736541914647|0.072115755545779|8707.603377783|346051.33416429|3.6428897027269|0.567|0.353|0.06434|439|20|0.002169508045977|0.069666735632184|889.19598388672|2020-02-23|-0.98964|2024-09-15|0.68663|2008-07-13
2024-10-06 20:11:07|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-140.93627904489|101|4.9340584670923|0.1597|-1|1|0.15974|129.4|-0.1387|14|-0.13870247555074|14|35.44|-0.01561|-0.00074|-0.012325917934291|0.018213692477693|82.323388818821|110.74355061934|127.52536940946|0.813|0.438|0.08051|16|11|0.00054379310344828|0.026309235382309|183|2021-05-02|-0.08442|2020-03-22|0.11322|2020-04-05
2024-10-06 20:11:08|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|660.30831393617|33|36.807505819148|0.2733|1|2|0.18803|764.5|0.03587|34|0.035868923194493|34|38.28|-0.03986|0.00731|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|1197.1500042173|0.621|0.414|0.17891|29|12|0.0029830647985989|0.058145998248687|790|2024-09-29|-0.21873|2020-09-27|0.26116|2008-11-02
2024-10-06 20:11:08|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2656.1480841235|44|161.75557476296|0.3179|1|2|0.3|3172|0.22322|65|0.019269776876268|61|4.95|0.00236|0.02654|0.017653635550801|0.050826962157918|2542.0204736945|134386.7972009|6267.5359844813|0.581|0.37|0.04861|427|26|0.0029552016689847|0.051387955493741|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2024-10-06 20:11:09|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|-5332.0831850468|15|197.86106168228||0|0|-0.04202|4781|0.04873|32|0.048734595450197|32|6.23|0.01333|0.04413|0.035023204258962|0.078702782490621|20564.544960152|463975.81570517|39188.525202838|0.615|0.385|0.05465|330|20|0.0041710434782609|0.049106768115942|5552.6000976562|2020-02-23|-0.38744|2004-12-05|1.51198|1986-01-12
2024-10-06 20:11:10|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|1980.2789168465|2|118.07369438451|-0.0035|1|1|-0.00346|2304|-0.14067|11|-0.14066771563573|11|34.59|-0.02306|0.03017|-0.0092864602898658|0.065312529286786|38.407037430296|184.23155811587|1190.2670418052|0.61|0.39|0.22773|41|19|0.0031112544045102|0.076135221987315|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2024-10-06 20:11:12|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1125.9580698309|44|63.227189031093|0.08|1|1|0.08004|1228|0.29081|68|0.29081177520071|68|47.31|0.13839|0.18745|0.20893405164961|0.36207012779194|875.9895592517|1426.9457067968|888.88892816031|0.654|0.423|0.19966|26|14|0.0025269363707777|0.059986739984289|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2024-10-06 20:11:13|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|1425.9815474935|47|47.527608548692|0.0962|1|1|0.09618|1436|0.33905|110|0.36689655172414|70|5.08|0.01477|0.02958|0.022909393084986|0.041512390861603|19910.896254395|55704.733582564|4418.4615384615|0.638|0.408|0.02509|412|21|0.0021647452080411|0.027546886395512|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2024-10-06 20:11:14|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-566.55179111781|10|30.871835241628|0.0112|-1|1|0.01121|529|-0.06828|14|-0.068276447084153|14|28.52|0.01199|0.05682|0.012946739115231|0.031139470322194|77.510775606899|125.91102613803|503.80952380952|0.554|0.411|0.15875|56|19|0.0018607160647572|0.055951369863014|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2024-10-06 20:11:15|WEEKLY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|86.184895021989|35|3.1383678173774|0.2412|1|1|0.2412|95.2|0.23451|117|0.23450783361728|117|65.73|0.09757|0.12384|0.10345666595326|0.11360209553192|219.29300958305|182.48480613462|88.971959764713|0.6|0.4|0.1296|15|9|0.00060590196078431|0.043282519607843|155|2018-07-01|-0.4759|2020-03-22|0.34713|2020-03-29
2024-10-06 20:11:16|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|156.43380658068|43|4.1994528966216|0.1301|1|1|0.13014|165|-0.03989|38|-0.064000040690104|19|4.93|0.0082|0.02738|0.019319686694815|0.03576171870403|2640.4627102191|8381.7068934199|594.5945945946|0.671|0.434|0.02948|429|22|0.0018048402037981|0.026227498842057|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2024-10-06 20:11:18|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|-717.65332235872|5|43.051107452908|0.0742|-1|1|0.07419|574|-0.09415|23|-0.094146983057705|23|5.12|-0.00536|0.02282|0.013507314456261|0.064010560763606|-17322.879560538|798221.36795443|38013.245273194|0.646|0.4|0.06207|418|28|0.0048556363636364|0.055705813519814|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2024-10-06 20:11:19|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|-462.32767625575|13|22.398302876725|0.0808|-1|1|0.08082|416.85|-0.13137|20|-0.10331204721828|8|5|-0.00266|0.01944|0.007165414676385|0.028295732193754|323.1420927012|6373.9709039946|822.6761815022|0.587|0.367|0.04191|433|20|0.0016618503213958|0.048301262626263|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2024-10-06 20:11:20|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
2024-10-06 20:11:21|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|-3021.4968896725|1|103.49896322415||1|0|0|2681|0.04411|10|0.044111391315611|10|5.14|-0.00118|0.02952|0.019284726804553|0.05304893398614|-1128.1340057769|354831.87326873|9856.6173705881|0.594|0.401|0.04636|424|18|0.0030198806244261|0.046428292011019|5643.6000976562|2017-06-11|-0.31423|1998-08-30|1.08871|1983-06-26
2024-10-06 20:11:21|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|396.02908192249|47|19.388146873848|0.1661|1|1|0.16612|428.2|-0.14026|10|-0.1402581445302|10|4.98|0.0064|0.02737|0.028967265607581|0.055296893544491|48301.88635511|339896.25774698|773.48267248206|0.605|0.388|0.04208|428|18|0.001717116620753|0.049970752984389|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2024-10-06 20:11:23|WEEKLY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1210.1356208664|21|22.788126377859|0.3839|1|2|0.26892|1274|-0.22364|32|-0.051240762279605|28|50.63|0.06852|0.11885|0.089128836447949|0.2079920875149|186.18535554744|285.09995229427|542.12765957447|0.632|0.368|0.16537|19|8|0.0024479022403259|0.055980723014257|1287|2024-07-14|-0.24771|2006-03-05|0.22356|2008-10-19
2024-10-06 20:11:24|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|126.9125644105|21|7.5212296087341|0.168|1|2|0.07635|144.5|-0.05294|47|-0.10211267605634|18|37.81|-0.00122|0.05538|0.052590796106192|0.079885954540475|142.04053775368|158.02115959921|159.31643314438|0.571|0.429|0.19362|21|10|0.0014483415233415|0.059485024570025|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.27372|2024-05-19
2024-10-06 20:11:25|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|3307.1781986846|6|107.99188635516|0.0647|1|2|-0.01582|3484|-0.2115|11|-0.03429142212921|27|4.97|-0.00727|0.01865|0.011244759864147|0.041436614307256|1164.3814723288|65950.592767172|6534.1335707813|0.617|0.378|0.04619|436|19|0.0025974631675875|0.041646662062615|3726|2024-09-22|-0.31745|1987-10-25|0.19513|1991-03-31
2024-10-06 20:11:26|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-783.79933656711|71|76.079137101237||0|0|0.70265|650|0.13059|30|0.13059219032842|30|49.55|0.15746|0.2209|0.21217301094871|0.363324279391|1078.7236847248|1212.1462971759|288.88888888889|0.864|0.5|0.2031|22|13|0.0020984827586207|0.070354103448276|2656|2023-04-30|-0.24953|2008-11-23|0.28438|2008-11-30
2024-10-06 20:11:27|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|179.47825163385|29|19.23762045625|0.3363|1|1|0.33634|214|0.28816|47|0.25397019278307|89|5.84|0.05097|0.09506|0.099580648517549|0.18210219593505|4199.2084281462|504690.71604479|1132.8745733961|0.551|0.365|0.07237|356|11|0.0033091741813004|0.067951589938301|574.59997558594|2010-08-22|-0.4498|1986-01-05|0.70822|2004-01-25
2024-10-06 20:11:29|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|3219.627854528|11|141.48236195393|-0.0529|1|1|-0.05285|3405|-0.12168|57|-0.15323645970938|47|5.02|0.00516|0.02534|0.026696275262385|0.057076175685037|26163.241511665|278455.98396961|3772.4350979527|0.585|0.364|0.03702|429|29|0.0021501849283403|0.029620813684697|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2024-10-06 20:11:30|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|14.248026685497|13|1.9498658309664|-0.0262|1|1|-0.02618|19.34|0.30218|55|-0.11876615731225|16|19.58|0.02711|0.08425|0.049057782498698|0.10256718680434|372.31718766827|1446.6129524511|425.99119636764|0.634|0.409|0.11906|93|16|0.002679072558647|0.07217798690671|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2024-10-06 20:11:31|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|131.93333051493|43|7.4890008982969|0.1257|1|2|0.08296|143.6|-0.01488|85|-0.014883104271271|85|47.27|0.031|0.09445|-0.0072042906539128|0.00073901543817858|92.927501452323|97.502309829524|115.80645653509|0.4|0.333|0.18825|15|4|0.0010081624500666|0.057991051930759|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2024-10-06 20:11:31|WEEKLY|03904|942375|/equities/card-factor|FTSE350|-135.96336296439|2|11.604453812837|0.0731|-1|1|0.07306|97.7|0.79265|97|0.79264550465447|97|45.08|-0.00824|0.12407|0.1318878670286|0.063570105149426|149.38887468713|94.917185508107|53.713781558131|0.583|0.417|0.28744|12|6|0.0015440590405904|0.10192525830258|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2024-10-06 20:11:32|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|978.22461316928|44|105.74814281131|0.0881|1|2|-0.04432|1229|-0.16292|52|-0.16291574746771|52|36.55|-0.05034|0.03537|-0.0137011954864|0.028014808477868|49.951580266764|93.76526147797|137.75709985629|0.485|0.333|0.24783|33|12|0.0020924099279424|0.079288510808647|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2024-10-06 20:11:34|WEEKLY|03906|14020|/equities/centamin-egypt|FTSE350|124.24864885363|45|9.9304048861477|0.4796|1|1|0.4796|148.7|0.00149|42|-0.067322029436144|23|29.36|0.01106|0.11701|0.12312520707583|0.26391945016306|140.85631681205|485.08810162809|1918.7096380418|0.513|0.333|0.28182|39|17|0.004961976450799|0.091641614802355|233.30000305176|2020-08-09|-0.38171|2012-11-04|0.42347|2013-01-13
2024-10-06 20:11:35|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-136.38038771718|46|6.7184618094526||0|0|0.20243|118.2|0.59355|53|0.59354835428217|53|43.66|-0.01243|0.04219|-0.0071484043604455|0.068295670696309|45.507313050543|164.4108421811|177.02561463363|0.594|0.344|0.1897|32|13|0.0012678779472954|0.066167898751734|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2024-10-06 20:11:36|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
2024-10-06 20:11:37|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|406.24340887422|22|11.026977337734|0.0456|1|2|0.03176|438.5|-0.1166|10|-0.11660257432038|10|4.95|-0.00019|0.01765|0.013167176406365|0.031374990478993|2760.4673787353|21289.585137095|1736.6336633663|0.646|0.416|0.03058|435|18|0.0016370363552692|0.028230961803958|448.5|2020-01-05|-0.25926|1987-10-25|0.13957|2008-11-30
2024-10-06 20:11:38|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|-4305.2026889341|9|215.81080668024|0.0159|-1|1|0.01585|3725|0.24672|34|0.24672241860804|34|7.56|0.00484|0.03642|0.033625709489976|0.067458150537056|2518.2147150238|13989.467598446|3801.0204081633|0.644|0.414|0.06207|261|21|0.0031154692230071|0.056812805247225|4665|2024-08-04|-0.25714|1992-07-12|0.43902|2000-03-05
2024-10-06 20:11:39|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-551.90352047159|151|56.914919248527||0|0|0.72454|373.8|0.09601|53|0.096005054833707|53|33.05|-0.04161|0.00272|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|66.21788977732|0.6|0.35|0.15774|20|8|0.00039517879161529|0.059174685573366|1715|2017-05-07|-0.29666|2024-02-18|0.18459|2020-11-15
2024-10-06 20:11:40|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-99.845541364174|111|5.2743510934198|0.4947|-1|1|0.49469|95.2|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|86.545451771129|0.633|0.367|0.12731|30|13|0.0015633964646465|0.056910845959596|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2024-10-06 20:11:41|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|84.627893781198|90|5.457967839843|0.4199|1|1|0.41991|98.4|-0.18838|23|-0.18837672226008|23|5.2|0.00519|0.03693|0.03025979977897|0.063228642000415|15201.736230658|378861.63580165|110.89822811124|0.642|0.399|0.05174|391|26|0.0018397360980207|0.065443680490103|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2024-10-06 20:11:42|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2566.0653894186|39|94.853641797817||0|0|0.14552|2708|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05539|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|178.62796833773|0.533|0.4|0.1575|15|4|0.0017368288590604|0.052455956375839|2950|2019-07-07|-0.26264|2022-03-06|0.21752|2020-04-12
2024-10-06 20:11:43|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2228.9490489323|35|71.743881109457||0|0|0.07813|2401|-0.10138|28|0.3825641025641|138|52.22|0.02822|0.07704|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|414.52300014542|0.522|0.304|0.16071|23|10|0.0018994736842105|0.056702753036437|2485|2024-09-15|-0.27459|2004-09-12|0.28948|2008-11-30
2024-10-06 20:11:45|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|-2940.4506769005|4|153.53520307015|-0.0057|-1|1|-0.00565|2490|-0.00402|53|-0.00402252614642|53|42.91|0.05324|0.12918|0.047868230997739|0.10503454522793|124.66945053434|240.48719579725|265.05999203576|0.531|0.375|0.26328|32|13|0.0024898401162791|0.083356795058139|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2024-10-06 20:11:46|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
2024-10-06 20:11:46|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-261.19418641499|20|11.908255161558||0|0|0.11793|221.4|0.08338|23|0.08338267402601|23|39.5|-0.0188|0.04154|0.034070138524693|0.052864171454763|120.16880183217|128.69322258077|92.249997456869|0.8|0.5|0.17953|10|4|0.00084830917874396|0.062167801932367|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2024-10-06 20:11:47|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
2024-10-06 20:11:48|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|4508.621803123|71|183.79273229235|0.5248|1|1|0.52476|5050|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|11252.227896197|0.602|0.419|0.05476|246|21|0.0030756873727088|0.039509699592668|5110|2024-10-06|-0.29323|1993-11-07|0.22919|1990-12-09
2024-10-06 20:11:50|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-240.35615118144|6|16.052051411064||0|0|0.04722|195.7|0.37759|48|0.37759014425118|48|43|0.0218|0.10225|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|73.849055452167|0.571|0.357|0.23628|14|7|0.0012033278418451|0.080147215815486|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2024-10-06 20:11:51|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|5695.9938160074|3|378.60185519778|-0.0341|1|1|-0.03408|6688|-0.17396|13|0.72774828322201|76|38.31|-0.04396|0.00393|0.0082996416514826|0.12272567707902|73.424761530344|243.69069138077|634.60735273592|0.543|0.286|0.1916|35|16|0.0023267237527923|0.066818309754281|7038|2024-09-29|-0.21367|2020-03-15|0.21775|2008-07-20
2024-10-06 20:11:51|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-4533.9347335853|143|232.53798717539||0|0|0.48955|4300|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|4481.9677825484|0.603|0.377|0.0435|448|24|0.0024662332872291|0.04321642692485|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2024-10-06 20:11:52|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|73.573214091085|33|4.8339276190524|0.5879|1|2|0.31264|88.8|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|65.690196673362|0.391|0.261|0.3013|23|7|0.0015358227848101|0.092287365506329|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2024-10-06 20:11:53|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|-5767.4697788691|5|209.9899262897|-0.0146|-1|1|-0.01462|5205|0.05568|42|0.055681688553149|42|40.6|0.0587|0.09567|-0.03910418681907|-0.0063942747233424|56.681939349493|95.549989518124|503.7747044119|0.6|0.25|0.16119|20|11|0.0025804656862745|0.050573149509804|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2024-10-06 20:11:55|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
2024-10-06 20:11:56|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2090.0845684338|43|123.09716652288|0.0497|1|2|-0.01691|2326|-0.09032|31|-0.13545816733068|26|7.42|0.01974|0.04604|0.041478877393914|0.060319379544518|59580.116553297|98572.085526752|3398.1009550063|0.715|0.502|0.04032|263|18|0.0024071715145436|0.037924939819458|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2024-10-06 20:11:57|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-2776.1257770496|89|119.75699523188|0.2404|-1|1|0.24036|2599.5|0.03465|60|0.074099603653283|37|4.82|-0.00841|0.01567|0.0073753579456082|0.039630432726389|385.33299619129|43583.327276991|4717.7859745693|0.613|0.373|0.04251|434|28|0.0023005601469238|0.041393544536272|4110|2022-01-09|-0.20767|1987-10-25|0.14327|1984-12-30
2024-10-06 20:11:58|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|3973.362244058|100|203.01219410433|0.5115|1|1|0.51149|4208|0.01277|42|0.49602122015915|85|4.76|0.009|0.03266|0.032651614395475|0.076260749316683|36861.850494269|2357868.025518|7034.4366791498|0.583|0.367|0.04981|436|26|0.0029902850574713|0.045042767816092|4648|2024-09-22|-0.48164|1985-01-13|0.33421|1998-11-01
2024-10-06 20:11:58|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|166.04147940848|57|11.989332107161||0|0|0.00771|182.9|-0.03154|34|-0.25223121688809|1|33.47|-0.07862|-0.02779|-0.095451151105195|-0.097775380054937|34.097218084948|50.570971899024|111.16513417218|0.588|0.353|0.16375|17|8|0.000858496|0.05270304|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.2512|2024-03-03
2024-10-06 20:12:00|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-346.31629830015|25|17.334401242945||0|0|0.04803|305.2|-0.02241|38|-0.022407127420629|38|38.58|0.13786|0.21424|0.24809924987085|0.43424223569313|1603.7837634026|2912.8011738676|3637.6638822182|0.697|0.424|0.18051|33|16|0.0038380493446415|0.067765774865073|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2024-10-06 20:12:01|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|531.78874501504|22|37.981908186821|0.1745|1|1|0.1745|649.5|1.50325|102|1.5032483039709|102|45.71|0.04624|0.14374|0.10961180052653|0.154186766421|171.81986227613|175.26120503686|131.07971745711|0.619|0.429|0.21723|21|9|0.001562120285423|0.07511619775739|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2024-10-06 20:12:02|WEEKLY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|401.54132278939|34|22.633843457216|0.4502|1|2|0.4045|461.8|-0.08694|48|-0.050235478806907|18|5.03|-0.00234|0.02738|0.01893413085906|0.052777996243072|3233.7604725869|147064.40530292|2333.5015989344|0.571|0.36|0.04906|422|18|0.0025908298562819|0.056217987946222|542.45001220703|2018-06-10|-0.21479|2008-11-23|0.46855|1983-07-31
2024-10-06 20:12:03|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1057.5557362211|12|66.388860488439||0|0|-0.0348|1165|-0.2784|38|0.10428922543637|50|48.74|0.07468|0.12845|-0.015169975799984|0.12530522585611|42.29395605721|151.65938557039|714.81165206777|0.737|0.368|0.23111|19|13|0.0031914300960512|0.07469204909285|1455.2159423828|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2024-10-06 20:12:04|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|425.52728624708|2|36.521815956932|-0.0874|1|1|-0.08738|493|-0.05351|28|-0.053510973870937|28|35.57|0.05891|0.13954|0.015620933630256|0.044388392479862|81.073603767847|118.13829335297|186.67878633662|0.514|0.371|0.26863|35|14|0.0024224719101124|0.090431805778491|1624.0500488281|2015-02-01|-0.29975|2001-09-16|0.4341|2020-04-12
2024-10-06 20:12:06|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|714.13914031445|26|16.593469477612||0|0|0.06562|747|-0.1343|40|-0.020602218700475|32|4.94|0.00203|0.01593|0.0085561912141755|0.025742742617599|885.76673184571|8616.5346724244|900|0.657|0.414|0.02836|435|24|0.0013250574712644|0.028816979310345|786|2024-08-04|-0.19802|1987-10-25|0.18582|2020-04-12
2024-10-06 20:12:07|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-848.09226700488|31|51.177878498371||0|0|-0.07016|782.5|-0.08943|12|-0.089427357171709|12|4.97|0.00367|0.02937|0.020457052467118|0.053104077970213|3586.2264775983|95549.673173711|1455.8139534884|0.596|0.367|0.04763|431|21|0.0020760993560258|0.054227713891444|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2024-10-06 20:12:08|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|129.40405519453|54|12.428905814641|0.1981|1|1|0.19807|148.8|0.12727|68|0.12726683933642|68|5.06|0.00194|0.03161|0.023179583004802|0.049901939207555|3761.0346583432|40720.644480046|393.65080966951|0.586|0.373|0.04661|418|16|0.0021504709141274|0.067410831024931|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2024-10-06 20:12:09|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1115.9662640288|5|82.164879208636|0.0372|-1|1|0.03724|879|-0.09917|60|0.27497288611389|40|33.8|-0.01859|0.03757|0.15388576416418|0.37386136793589|178.70328032996|239.79343266582|201.14416475972|0.6|0.3|0.2982|10|5|0.0047091520467836|0.095783888888889|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2024-10-06 20:12:09|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|597.7866535947|4|56.471119537445|0.0395|1|1|0.03948|763.6|-0.18235|8|-0.18235279690147|8|34.66|0.18121|0.29614|0.37239584332483|0.40468382438762|2481.5581688371|1396.6315532909|172.11377389959|0.517|0.414|0.23601|29|12|0.0027797023809524|0.074830783730159|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2024-10-06 20:12:11|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
2024-10-06 20:12:12|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|-188.5562727977|3|13.181194479352|-0.0269|-1|1|-0.02688|152.8|-0.12801|31|-0.22620170168799|36|38.69|0.00602|0.06926|-0.016664752623861|0.025157574069777|46.133051883195|72.307115959279|63.666667938232|0.462|0.269|0.1993|26|10|0.00065059523809524|0.068615763888889|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2024-10-06 20:12:13|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
2024-10-06 20:12:14|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|844.08078158136|88|28.023094245748|0.1299|1|2|0.09254|850|-0.10804|10|-0.108042321931|10|21.05|0.05161|0.08337|0.076179829776997|0.11883669980286|903.61767304308|1568.3781305607|4497.3545881272|0.5|0.375|0.08028|80|16|0.0026413212874082|0.037249271597967|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2024-10-06 20:12:15|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
2024-10-06 20:12:16|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|3455.06175253|44|152.64608249001|0.2931|1|2|0.25349|3862|-0.16521|65|-0.16521131680056|65|6.1|-0.00144|0.02374|0.010197034461517|0.035809231755332|425.13106446047|5763.4182309991|8196.0952621896|0.569|0.368|0.04526|334|19|0.0028105769230769|0.048452980769231|3978|2024-10-06|-0.20247|2008-10-12|0.27556|1986-02-16
2024-10-06 20:12:17|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|949.73003780658|43|31.397621436115|0.1191|1|2|0.0911|1042|-0.04206|45|-0.042058485444341|45|5|0.00203|0.01867|0.016533447479607|0.04058690950533|5812.5642458561|61021.321910819|5484.2105263158|0.653|0.398|0.02931|427|17|0.0021875241157556|0.032303348644924|1064|2024-08-04|-0.24723|2008-10-12|0.16935|2009-03-15
2024-10-06 20:12:18|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-481.9850699716|140|32.46550246987|0.6228|-1|1|0.62282|390|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|122.95857525877|0.643|0.286|0.20935|14|8|0.0014515270018622|0.079904450651769|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2024-10-06 20:12:19|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|-17216.087660036|14|950.19930138874||0|0|0.01385|14600|-0.08859|13|-0.088588103074955|13|5.03|0.00234|0.02617|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|4334.4021371365|0.597|0.375|0.04398|429|20|0.0028332965009208|0.053816827808471|17950|2024-04-14|-0.39615|2009-02-01|0.35043|2009-03-15
2024-10-06 20:12:20|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-59.7227779494|82|6.6614097876453|0.625|-1|1|0.625|45.3|1.48692|64|1.4869178381255|64|41.1|0.16352|0.36617|0.315951130163|0.37803984803546|281.18340259155|288.80647396258|33.44654342919|0.45|0.35|0.38049|20|5|0.0032945736434109|0.12904833887043|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2024-10-06 20:12:22|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|194.09765802598|2|12.384113991341|0.2101|1|2|0.12383|240.5|-0.06506|8|-0.06506458296336|8|30.12|0.03714|0.07452|0.055324725724473|0.076714451302762|211.03955979832|194.69450994442|248.65591084021|0.68|0.4|0.14507|25|11|0.0018366180371353|0.049202944297082|503.07849121094|2021-02-21|-0.1363|2015-08-23|0.20904|2024-09-29
2024-10-06 20:12:23|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|376.38639120697|44|11.660017582374|0.0893|1|2|0.07813|379.5|0.00908|49|0.0090840865096598|49|30.33|0.00261|0.04274|0.071081480050581|0.13037471511727|638.39844393839|1181.6210378592|4327.2517695714|0.6|0.4|0.11114|55|21|0.0025724430157803|0.036283939216832|412.5|2024-05-19|-0.21231|2008-10-12|0.14763|2008-12-14
2024-10-06 20:12:24|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|299.98915185703|29|8.6250707159821|0.0909|1|1|0.09091|312|-0.11068|22|-0.11206896551724|37|33.89|0.04793|0.08064|0.071680724218675|0.13792339474989|531.72126158947|904.63169799274|1695.6522090674|0.667|0.422|0.09516|45|24|0.0022153122987766|0.03680607211848|335|2024-08-04|-0.20044|2008-10-12|0.20397|2008-12-21
2024-10-06 20:12:24|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
2024-10-06 20:12:25|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-879.51985328759|53|21.538419692631||0|0|-0.02177|845|-0.03501|61|-0.035005834305718|61|6.6|-3.48019|3.50397|9.0227087337527|11.90046619667|2999320501.2491|10975352854.239|4225000.0944351|0.773|0.587|0.03444|300|18|0.51599493359567|0.027202656173143|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2024-10-06 20:12:27|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|134.00047271123|70|13.013232335881|0.088|1|2|-0.00143|139.7|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|125.17921044653|0.571|0.343|0.24322|35|15|0.0016767364290386|0.080820647482014|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2024-10-06 20:12:28|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|14391.708681288|1|1132.763772904||-1|0|0|17940|-0.29671|16|-0.11850907932463|21|40.1|0.12536|0.20926|0.27406194299474|0.41010537259426|2701.5940773088|4981.8286522886|9985.4169184503|0.613|0.452|0.19227|31|11|0.0047358970233307|0.060896082059533|19680.80078125|2021-03-21|-0.23343|2020-03-15|0.23729|2022-08-14
2024-10-06 20:12:29|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|85.74298013651|2|2.7828945849441|-0.0254|1|1|-0.02537|92.2|-0.06532|33|-0.10212333992208|7|43.77|0.00291|0.02229|-0.0042465024409362|-0.014133654628954|95.038565841271|93.182023555558|93.131310048729|0.538|0.308|0.08078|13|7|3.4912280701754E-5|0.026059666666667|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2024-10-06 20:12:29|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-907.05549521404|38|50.823249701443||0|0|-0.02911|813|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|1165.5913978495|0.625|0.438|0.24185|16|7|0.004421701863354|0.079845975155279|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2024-10-06 20:12:30|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|489.35813424118|26|45.213955252939||0|0|0.02169|636|-0.32386|11|-0.3238640472868|11|39.57|0.19848|0.30109|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|123.24864133713|0.524|0.286|0.29382|21|7|0.0024130023364486|0.095222827102804|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2024-10-06 20:12:32|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|826.69536278954|21|80.187252046824|0.1646|1|2|-0.03174|991.5|0.67758|129|4.2245110733713|111|37.14|0.01632|0.56299|0.7599297108825|1.1170796536541|8337.1734526747|13168.050772156|290.65165356551|0.6|0.4|0.29079|35|13|0.010975037878788|0.092431704545455|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2024-10-06 20:12:33|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|255.92002426952|69|19.859991910161||0|0|0.70165|327|0.33032|97|0.33031686556179|97|5.31|0.00374|0.03165|0.023431213980261|0.055717113462286|4370.0317451846|159291.51712367|143.11348073812|0.613|0.397|0.05305|388|20|0.0021332456552372|0.069852221700329|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2024-10-06 20:12:34|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-11327.603993313|44|550.68934646575||0|0|-0.20416|11000|0.17382|51|0.17382063429177|51|30.44|0.16007|0.27246|0.30014557275231|0.42965321915858|8527.3111994152|18980.282426186|9090.9090909091|0.64|0.48|0.19158|50|17|0.0043090159744409|0.062023022364217|12310|2021-09-12|-0.38897|2005-04-10|0.48571|2001-02-04
2024-10-06 20:12:35|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|70.895583626056|37|3.1309268948682|0.0716|1|1|0.07163|77.8|0.00039|59|0.00039499257498199|59|47|0.00773|0.02076|-0.014731923171416|-0.00021278616744419|87.157362675747|99.782185505829|77.11369166659|0.6|0.4|0.06642|15|8|-0.00014487179487179|0.027993117408907|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2024-10-06 20:12:35|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
2024-10-06 20:12:37|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|647.3917774844|89|22.434884345818|0.0645|1|1|0.06452|693|0.22959|67|0.17688022284123|71|25.86|0.07|0.10521|0.12320159163231|0.20737476454499|3037.2588520211|4172.4904449061|1859.9034654264|0.547|0.344|0.08811|64|22|0.0020757372346529|0.031897882960413|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2024-10-06 20:12:38|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|417.6772419924|45|27.705093050461|0.4341|1|1|0.43413|479|0.47731|107|0.20554836109841|47|45.73|0.01395|0.06738|0.13634592235619|0.098491845666742|200.18218910056|143.1184247019|184.05379442843|0.545|0.364|0.21593|11|5|0.0021074040219378|0.071085356489945|806|2021-09-05|-0.13317|2018-03-25|0.24289|2020-12-20
2024-10-06 20:12:39|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|-2081.5793674521|68|149.36661420119||0|0|0.08036|2060|-0.3154|32|-0.31540342298289|32|49.92|0.10721|0.17483|0.15710640602139|0.28839017893028|429.79889765959|744.60783098455|1113.5135135135|0.667|0.417|0.21648|24|11|0.0030375335968379|0.067463691699605|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2024-10-06 20:12:40|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|-1688.0415006987|15|66.930500232907||0|0|0.04577|1459.5|0.01318|41|0.013182316332735|41|5|0.00044|0.0183|0.013741518613673|0.040264903545151|1289.3803589359|31326.054868936|1656.4521505956|0.57|0.37|0.04184|433|24|0.0018749954086318|0.045456097337006|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2024-10-06 20:12:41|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-443.7305860868|10|26.065384561427|-0.0693|-1|1|-0.06925|433.1|-0.1158|17|-0.11580444794528|17|57.42|0.25745|0.3069|0.28237746262024|0.37498302250212|223.56695346307|307.62989991341|85.523588193667|0.583|0.5|0.2515|12|8|0.0013048853868195|0.079300515759312|576.12121582031|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2024-10-06 20:12:43|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
2024-10-06 20:12:43|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|883.16746271515|43|61.163777986831|0.1119|1|1|0.1119|1038.4|-0.11243|24|-0.11242606064426|24|25.63|0.02289|0.0762|0.094178402618776|0.11636150586136|575.27033310941|688.7905254433|637.95539543999|0.633|0.531|0.14143|49|14|0.0026788366718028|0.068058073959938|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2024-10-06 20:12:44|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|231.01267805713|42|12.075800708904|-0.0986|1|1|-0.0986|245|-0.08927|23|-0.089271102883667|23|5.96|-0.77808|0.83697|2.2964346855811|3.0582867344972|102971551555.5|294729401635.24|128947.37003913|0.698|0.525|0.06094|341|20|0.13192806746988|0.04657196626506|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2024-10-06 20:12:45|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|303.41516296271|4|20.005406000068|-0.0541|1|1|-0.05405|350|0.02368|65|-0.072674640355985|68|5.23|0.00987|0.03115|0.027584347700556|0.058630928602363|16766.14202014|193050.29598682|472.9090526923|0.583|0.371|0.03824|415|13|0.0014616344383057|0.047978913443831|889.75|2015-11-01|-0.2097|1987-10-25|0.26932|1986-01-05
2024-10-06 20:12:46|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-148.97332934122|34|4.7291290680585||0|0|-0.10448|140.6|-0.09953|7|0.11929824232475|84|35.5|-0.04848|-0.02071|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|138.50852442582|0.313|0.125|0.09056|16|4|0.00075562396006656|0.028262861896839|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2024-10-06 20:12:48|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|153.55099200041|49|9.9626959903779|0.9836|1|1|0.98362|181.6|-0.14806|35|-0.14805969212116|35|31.35|0.043|0.09238|0.095801086730256|0.11402595843557|415.11883885689|372.62493672934|211.72905819181|0.519|0.37|0.15525|54|16|0.0015960367604825|0.059317759908099|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2024-10-06 20:12:49|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2766.4672813156|34|145.5638340448|0.0509|1|1|0.05094|2892|0.06114|38|0.061137319620369|38|6.53|0.01433|0.0335|0.033825656190829|0.057369556234801|20470.279490787|65521.74638125|18052.433941089|0.661|0.453|0.03379|307|17|0.0031115365733922|0.038566234658812|3338.2800292969|2022-01-02|-0.23853|2020-03-15|0.25261|2020-11-15
2024-10-06 20:12:50|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2332.8112908582|44|115.86311208818|0.1885|1|2|0.15782|2553|-0.02415|22|-0.10981631389126|8|5|-0.00398|0.02244|0.021575626414461|0.054949419093572|5907.6643319736|202727.15824429|17122.736593744|0.604|0.38|0.04521|424|23|0.0030765494912118|0.044356720629047|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2024-10-06 20:12:51|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|260.26455646558|45|18.285632449974|0.1104|1|1|0.11039|309.8|0.09973|38|-0.14122033070354|58|7.28|-0.0005|0.02254|0.015736116118341|0.028062368088158|568.25255068118|1419.6481011518|24.259983382378|0.568|0.376|0.0545|271|17|0.00062368864650471|0.055152553296976|5689.1201171875|2007-04-01|-0.36935|2020-04-05|0.86145|2020-06-07
2024-10-06 20:12:52|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|248.98374798005|42|20.840636058349|0.0051|1|2|-0.09466|283.1|-0.27094|12|-0.27093956998226|12|4.82|-0.02005|0.07621|0.077038698178379|0.14626102982853|40474.13100076|11026514.268158|773.70867702358|0.575|0.382|0.07887|442|18|0.013909005982513|0.082302213529683|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2024-10-06 20:12:54|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|30.730632581097|46|1.4348299770297|0.0698|1|1|0.06977|31.05|-0.1142|4|-0.080317792218933|15|13.58|0.03557|0.05971|0.075957393865882|0.11470945596768|190.93285545929|190.17875890233|183.72781028359|0.579|0.368|0.05014|19|5|0.0027983828382838|0.032963168316832|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2024-10-06 20:12:55|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1010.1235995954|22|33.562920121387|0.2546|1|1|0.25464|1081.5|0.39969|139|-0.025351586251063|9|42.19|0.03815|0.11187|0.12856593489321|0.2453356368816|181.00623667948|299.90752168259|530.61522968138|0.571|0.333|0.21023|21|9|0.0029157111356119|0.068137023153253|2390.8391113281|2019-05-19|-0.15193|2011-08-07|0.241|2011-09-04
2024-10-06 20:12:56|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-106.13938844172|69|5.5951702347227|0.1021|-1|1|0.10213|90.7|-0.00092|49|-0.13616488012173|19|22.47|0.00221|0.04641|0.06425530116088|0.099266782030003|912.97209738707|1324.5229033794|421.86045092206|0.603|0.41|0.12075|78|20|0.001777215815486|0.068512196595277|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2024-10-06 20:12:57|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|842.87866708292|47|32.130219188689|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|0.0019627046918123|0.033032631094756|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2024-10-06 20:12:58|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|-2275.4188805689|5|68.472960189636|-0.0197|-1|1|-0.0197|2070|0.13535|42|0.13534675615213|42|29.5|0.06978|0.11459|0.12554315993566|0.21710479535787|1729.2046245176|2129.1781802597|2101.5228426396|0.593|0.352|0.12788|54|20|0.0025165372573575|0.044695303694427|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2024-10-06 20:12:59|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|463.56001037374|70|24.194603685054|0.2233|1|1|0.2233|504|0.58577|89|0.58577405857741|89|21.54|0.0434|0.07632|0.091345802968046|0.11722383084052|2840.1523318909|2547.6785086366|495.57523610989|0.556|0.42|0.05372|81|10|0.0019627012127894|0.029778087100331|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2024-10-06 20:13:00|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-138.77390314421|106|4.8720302202534|0.1955|-1|1|0.19554|130|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|128.00315392386|0.667|0.389|0.0814|18|9|0.00048198757763975|0.028485962732919|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2024-10-06 20:13:01|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1772.5041862764|33|86.521892257569||0|0|-0.08197|1904|0.16758|45|0.16758330637334|45|35.37|0.05369|0.09953|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|682.04612946795|0.593|0.407|0.20036|27|14|0.0029268794326241|0.065134609929078|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2024-10-06 20:13:02|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1880.9921385821|91|122.16288251679||0|0|0.61458|2015|0.20307|52|0.15657311669129|59|5.12|-0.74388|0.82999|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|3358333.4083977|0.676|0.485|0.05667|398|19|0.14376627054955|0.047040455612964|2330|2024-08-04|-0.25362|2018-08-12|299.00001|1986-01-05
2024-10-06 20:13:03|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|829.43415280574|56|50.950665703246|0.2233|1|2|0.18312|911|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|525.07204610951|0.455|0.273|0.17304|11|3|0.0025068136714443|0.061278831312018|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2024-10-06 20:13:05|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1060.2900650372|32|62.644069419561||0|0|-0.01043|1138|-0.04246|36|-0.042462624593065|36|31.15|-0.00667|0.04436|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1182.7062830624|0.604|0.438|0.16247|48|20|0.0025502359108781|0.05337627785059|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2024-10-06 20:13:06|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|145.57792276201|91|16.414946725419||0|0|1.25|189|0.56092|109|0.070991647773743|29|33.8|-0.04485|0.07414|0.10844338547729|0.12117250149875|105.210421685|90.149668354363|60.187251325511|0.6|0.4|0.36034|25|11|0.0027752513368984|0.11874167914438|608.57000732422|2011-03-13|-0.27886|2008-10-12|0.44665|2015-03-22
2024-10-06 20:13:07|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
2024-10-06 20:13:07|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|833.89828829896|91|42.059962159281|0.4165|1|2|0.37417|913|0.40069|70|0.4006903517836|70|40.79|0.10649|0.18149|0.199893104319|0.27764965262852|1228.0688765169|2459.7591270473|780.34188034188|0.564|0.462|0.23157|39|16|0.0027949315883403|0.077448173706127|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2024-10-06 20:13:08|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|609.75460536407|53|27.585082930255||0|0|0.08188|691.8|-0.20772|29|0.0083554028549915|10|39.76|-0.00131|0.04656|0.027676767800961|0.11096216142585|90.016436786391|372.57651153264|715.11267631737|0.683|0.439|0.19684|41|24|0.0019058799048751|0.056077384066587|940.48999023438|2001-01-28|-0.26565|2009-03-08|0.19815|2009-05-10
2024-10-06 20:13:10|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|335.63425189153|65|36.355457843345|0.4696|1|1|0.46958|386.5|-0.24|13|-0.24|13|5.15|0.00111|0.03164|0.02126641301692|0.049004526399169|2047.0504295102|50307.78596705|586.05006502627|0.538|0.368|0.06035|400|22|0.0023597175141243|0.060744651600753|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2024-10-06 20:13:11|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|175.80769302701|28|11.782692854837||0|0|0.086|191.95|-0.32635|54|0.044216108966822|18|40.41|0.04256|0.10996|0.15220875217069|0.27133599133625|173.85373038867|249.31626304689|111.10145986078|0.412|0.294|0.24838|17|3|0.0019491176470588|0.081598137254902|481.23001098633|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2024-10-06 20:13:12|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|152.92710923607|37|10.541454792766|0.1892|1|1|0.18919|184.8|-0.26049|11|-0.2604877751048|11|33.15|-0.06018|0.02004|-0.059869429732233|-0.059869429732233|67.833589722219|67.833589722219|93.333334874625|0.385|0.385|0.20326|13|5|0.0010448822269807|0.071672462526767|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2024-10-06 20:13:13|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1172.7288657364|63|50.6443877671||0|0|0.01017|1192|-0.1753|18|0.41761115954664|123|5.8|0.01904|0.03687|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|5418.1818181818|0.615|0.39|0.0357|351|16|0.0024428230805913|0.030274477825465|1352|2024-08-04|-0.37438|2020-03-22|0.27953|2020-03-29
2024-10-06 20:13:14|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|853.26762684939|44|37.428128007234|0.2764|1|2|0.25767|922.5|-0.15389|33|-0.15389447236181|33|57.12|0.07818|0.14973|0.067839660197197|0.22638658043237|130.22364319829|244.03128668036|795.25862068966|0.529|0.294|0.20385|17|6|0.0031497830374753|0.063024418145957|995|2024-09-01|-0.42647|2016-12-11|0.27223|2009-01-25
2024-10-06 20:13:15|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1668.3785879824|100|79.101363204602||0|0|0.25854|1806|0.1048|39|0.60276273486973|81|4.77|-0.00656|0.02486|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|3258.1634314575|0.61|0.39|0.0506|436|16|0.0026029352319706|0.054292305925586|1911|2024-05-19|-0.25483|1987-10-25|0.27021|1999-03-14
2024-10-06 20:13:16|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|2061.7607152812|21|62.14564618668||0|0|0.09438|2151|-0.15788|11|-0.083423326133909|15|53.37|0.03477|0.07913|0.051801996765213|0.16474361778187|116.08320325529|271.29216099886|712.41680262941|0.63|0.37|0.17045|27|14|0.0019222861054073|0.053997446954141|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2024-10-06 20:13:17|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|717.54788034639|24|44.467393211421||0|0|-0.01951|779|-0.28791|8|-0.16404062242866|9|38.83|0.06073|0.11978|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|356.39124964511|0.517|0.379|0.21881|29|11|0.0027437771975631|0.072574926022628|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2024-10-06 20:13:18|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|779.60167840356|204|28.06633957186|0.6223|1|2|0.4355|805.6|-0.21346|9|-0.21346237480793|9|40.62|0.11689|0.18452|0.19451235265644|0.2822185125415|490.15216465069|617.22646893046|333.92745102008|0.517|0.379|0.19703|29|9|0.0022330992034757|0.063839116582187|900.79998779297|2019-08-04|-0.28434|2001-09-23|0.48779|2001-11-11
2024-10-06 20:13:19|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|318.49324353904|43|22.933312374211|0.3269|1|2|0.2059|355.5|-0.02794|91|-0.027939686224089|91|33.56|-0.06253|0.01954|0.014267477279897|0.051318221112049|104.39887141475|115.59800626135|134.15094339623|0.444|0.333|0.22855|9|3|0.0019398255813953|0.072315348837209|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2024-10-06 20:13:21|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|-8528.294662479|10|358.92742911676|-0.1249|-1|1|-0.1249|8286|0.39705|81|0.39705278557597|81|44.52|0.07695|0.13546|0.18511539460095|0.28010457811232|543.82230263167|831.70482819447|2079.8193089714|0.52|0.4|0.19254|25|7|0.0035520588235294|0.059330338680927|8790|2024-03-03|-0.17816|2020-03-22|0.30588|2020-04-12
2024-10-06 20:13:22|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2361.1955326613|10|138.40065203472||0|0|-0.06869|2116|0.25973|54|0.44022584055292|47|28.05|0.0502|0.10813|0.14222774112402|0.19193862845166|2651.0942601193|2600.9638864918|2423.8258030134|0.536|0.375|0.14887|56|16|0.0032373227848101|0.056365056962025|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2024-10-06 20:13:23|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4538.7789914149|39|194.8007244367||0|0|0.16674|5080|-0.12896|38|-0.12896320711106|38|36.42|0.00673|0.04817|0.022411576367937|0.086193091433551|114.64056944747|186.76127951298|1171.8569780854|0.484|0.29|0.15027|31|10|0.0026682862039417|0.050657669237361|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2024-10-06 20:13:23|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|117.95527646833|41|4.6945463115671|-0.067|1|1|-0.06696|128.2|0.09486|65|-0.12666470141245|26|33.11|-0.0406|-0.01179|-0.027448033737289|-0.027509690016237|58.410295289167|73.952143966942|128.63735925888|0.63|0.333|0.08003|27|14|0.00048315845824411|0.027401959314775|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2024-10-06 20:13:24|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|493.56458589516|43|32.972636838221|0.0788|1|1|0.07879|565.5|-0.1979|38|-0.24267390372549|26|38.48|0.0095|0.08039|0.086763018811618|0.20918417555913|120.68303209181|309.2327156862|315.21740202862|0.517|0.345|0.23964|29|13|0.0024018566493955|0.072563635578584|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2024-10-06 20:13:26|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-52.953717396937|152|4.4667926926698|0.5931|-1|1|0.59307|48.75|0.59521|66|0.5952064645253|66|33.68|-0.02193|0.07038|0.16040067472232|0.14974085805882|640.59459224445|283.63602841911|74.552684592496|0.643|0.464|0.24187|28|13|0.0014794698354662|0.087862001828154|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2024-10-06 20:13:27|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|69.475925747787|31|4.2587780207493|0.1178|1|1|0.11781|78.85|-0.3984|16|-0.39840125456277|16|5.43|-0.00111|0.03202|0.027592635903845|0.060665195055002|11862.024860958|392715.96150211|445.48019816597|0.62|0.416|0.05454|387|23|0.0020957759024848|0.06491133145804|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2024-10-06 20:13:28|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-200.16328964523|10|11.544203072308||0|0|-0.07908|177.4|-0.02143|33|-0.021428607759022|33|38.78|0.14763|0.26536|0.01092314282457|0.078203205658807|62.28128084135|187.80772537953|69.881034219634|0.688|0.438|0.29142|32|19|0.003646952|0.098507328|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2024-10-06 20:13:29|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|666.30260409811|43|49.728572783729|-0.0677|1|1|-0.06769|730|-0.27732|7|0.040747028862479|32|39.61|0.11758|0.17688|0.23609334967602|0.35778864186152|3343.7122440548|3281.4709862246|2276.2706795966|0.585|0.366|0.18055|41|16|0.0029777370948379|0.062506902761104|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2024-10-06 20:13:30|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|262.50578680479|6|11.430913998852|-0.0048|1|1|-0.00479|291|-0.11819|9|-0.11818651043789|9|5.04|-0.00158|0.0186|0.010037398883752|0.029265031423946|866.22463732213|8227.1503339394|294.59405101855|0.596|0.369|0.03712|431|21|0.0011405096418733|0.048343250688705|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2024-10-06 20:13:32|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|298.78484550689|8|18.769154287644|0.0103|1|2|-0.03352|346|-0.41502|22|-0.29329608938547|7|5.87|0.00224|0.03635|0.02165751885215|0.064923796373665|684.38095101004|94016.242609696|357.06913782411|0.582|0.379|0.05494|354|18|0.0019560124760077|0.051590671785029|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2024-10-06 20:13:33|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|119.35946163744|7|12.494662424295|-0.071|1|1|-0.07102|138.65|-0.2689|4|-0.26889965496891|4|29.63|0.13971|0.24365|0.1763970882699|0.21248627129088|2851.8267650666|2524.3818070577|4652.6843291629|0.571|0.429|0.19573|49|15|0.0041220096021948|0.065083854595336|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2024-10-06 20:13:34|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
2024-10-06 20:13:34|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-168.21323685101|9|14.037744854063||0|0|0.04566|125.4|-0.22647|13|-0.22646981579985|13|36.19|-0.07718|0.02215|-0.039337405123259|-0.03400031285621|36.370973004249|42.547374622693|44.739376254213|0.469|0.406|0.24455|32|9|0.0012769639794168|0.088123576329331|927|2013-08-18|-0.36119|2023-05-21|0.35114|2023-02-26
2024-10-06 20:13:35|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1793.2873948544|17|91.436218456314||0|0|0.0058|1542|-0.1145|12|-0.1145041874488|12|4.86|-0.00343|0.02433|0.015358043865075|0.045012573518279|2391.354903834|134106.71662626|478.28785024577|0.586|0.387|0.05717|444|22|0.0018400183908046|0.049523356321839|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2024-10-06 20:13:37|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|925.9871243701|64|32.028289976196|0.288|1|2|0.26215|987|-0.13169|40|-0.11862244897959|9|4.76|-0.00121|0.01861|0.01574755081969|0.042085404416145|4129.0653331078|58591.656739242|5945.7829958954|0.619|0.369|0.03135|444|18|0.0022517830882353|0.029797339154412|1032|2024-08-04|-0.25478|1987-10-25|0.15331|2020-04-12
2024-10-06 20:13:38|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|101.10216361224|14|3.5659452082723|0.0386|1|1|0.0386|113|-0.03226|68|-0.038319929296768|10|30.11|0.07466|0.11301|0.12611451528205|0.12169195575701|2914.9516544508|1434.2306863549|119.90662411023|0.596|0.474|0.11805|57|20|0.0014279236552921|0.038850798149219|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2024-10-06 20:13:39|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|955.63898889598|64|24.708303331207|0.1981|1|1|0.19811|1016|-0.09561|18|-0.062953995157385|28|39|0.12738|0.17344|0.20140897258277|0.29351440116016|2954.4194319546|2192.6282096975|1171.7218437636|0.615|0.385|0.1482|39|21|0.0022508712121212|0.048817929292929|1042|2024-07-07|-0.20718|2008-10-12|0.30313|2000-02-13
2024-10-06 20:13:40|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|504.30028848125|39|22.471392752883||0|0|0.10978|556|-0.1011|21|-0.095427435387674|40|4.87|0.00463|0.02516|0.021189004910723|0.049250576734834|8991.2505037277|129508.30066224|1673.1869023751|0.629|0.387|0.03633|439|19|0.0018816031235645|0.040384152503445|744.03997802734|2021-01-17|-0.21127|1987-10-25|0.16209|2002-03-10
2024-10-06 20:13:41|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-98.895953743474|72|6.2992969332467||0|0|0.1682|87.5|-0.14893|28|-0.14892960892393|28|37.5|-0.02574|0.04884|-0.045563387581478|-0.028213414440031|58.769040461196|75.041145508666|48.57333201758|0.556|0.444|0.20132|18|7|7.5040214477214E-5|0.067134343163539|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2024-10-06 20:13:43|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-1119.9444859838|5|84.488510094062||0|0|-0.02738|863|-0.31034|15|-0.31034482758621|15|34.14|-0.02431|0.05321|0.030521051739975|0.1479691697759|93.54393521809|142.87134962598|495.97701149425|0.5|0.286|0.28284|14|6|0.0050624688796681|0.088216618257261|2100|2021-11-14|-0.24051|2024-09-08|0.33011|2020-08-02
2024-10-06 20:13:43|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|278.81672725518|43|15.354980297566|0.2752|1|1|0.27518|311.4|-0.01538|30|-0.10557967972254|16|4.98|0.00279|0.03275|0.020872248489237|0.05735653378933|5329.5485068625|503511.20387584|2077.3849142845|0.62|0.392|0.05212|429|22|0.0023726871841984|0.05481671107028|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2024-10-06 20:13:44|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|579.03050173926|48|37.5417645304|0.1854|1|1|0.18538|684|-0.2469|34|0.068663581544575|30|45.74|-0.03454|0.01791|-0.017763564135808|0.012179379451925|73.472092026022|100.38745794625|308.51110878489|0.526|0.421|0.20174|19|11|0.0019102074235808|0.05876807860262|773.5|2017-07-30|-0.21196|2022-03-06|0.17665|2022-11-06
2024-10-06 20:13:45|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|599.02817938847|43|26.151148944089|-0.0534|1|2|-0.10328|639|-0.06185|10|-0.061849672355737|10|5.04|0.0034|0.02172|0.015842088576171|0.035246297580903|2542.6677666269|17491.052171721|347.35810865342|0.568|0.377|0.03555|424|19|0.0011836104731282|0.044377740009187|2135.3400878906|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2024-10-06 20:13:46|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|815.24478817241|24|25.468550158505|0.0962|1|2|0.05536|896|-0.12899|44|0.21475409836066|66|4.98|-0.23885|0.25576|0.01285140102602|0.52075501087413|-38919413.308015|1751567.6256428|447999.99332429|0.747|0.487|0.028|427|20|0.049905570032573|0.027238948348069|929|2024-07-28|-0.19288|2020-03-22|102.78379|1986-01-05
2024-10-06 20:13:48|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|-251.3104191896|10|8.5709737162997|-0.0245|-1|1|-0.02455|225.4|-0.08676|34|-0.086757967729402|34|5.03|-0.00233|0.02501|0.017410597599163|0.048568800323297|2085.9059827159|76203.428630704|2094.7954377498|0.596|0.378|0.04727|431|22|0.0025268962350781|0.055857699724518|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2024-10-06 20:13:49|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|51.513677549872|31|2.6844244686123|0.2111|1|1|0.21112|58.8|-0.03892|40|-0.071004704366083|7|9.42|-0.00126|0.02774|0.020042615040301|0.063899948044059|180.58077194363|4386.0518449685|139.90007362557|0.539|0.363|0.06637|204|17|0.0017674730907227|0.0710586622245|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2024-10-06 20:13:50|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|9521.5968331249|134|294.02946955064|0.3279|1|2|0.2858|10235|0.02019|54|0.036722662140496|42|45.07|0.04982|0.108|0.1332225146489|0.26271361343902|251.05210549302|330.53421065769|1672.385620915|0.667|0.4|0.20321|15|8|0.0041613844252163|0.053755772558714|10595|2024-09-22|-0.15533|2021-03-07|0.21737|2016-02-28
2024-10-06 20:13:51|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|180.08805194125|43|8.6535831969225|0.0233|1|1|0.0233|202|0.22542|92|0.22541884132687|92|31.11|0.00752|0.03545|0.0080847698731339|0.060570442539617|101.10317511564|185.76675899244|208.4623290187|0.704|0.444|0.09497|27|10|0.0012259863945578|0.040033832199547|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2024-10-06 20:13:52|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|-223.92504334691|26|7.9169552424146||0|0|-0.02794|206|-0.0866|17|-0.086599820093725|17|29.13|-0.09336|-0.05163|-0.11721909320472|-0.088031191968913|50.762775173998|66.267346153543|93.951740357125|0.625|0.5|0.22837|8|5|0.0014768992248062|0.070120891472868|254.30000305176|2021-06-06|-0.2435|2020-03-22|0.29799|2020-04-12
2024-10-06 20:13:53|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-254.20717410211|9|13.356042166981||0|0|-0.03093|220|-0.1464|22|-0.14640002441406|22|40.3|0.01335|0.10469|0.10664877945238|0.13027241425179|216.85388608524|195.75959906307|127.98138907002|0.55|0.4|0.22629|20|7|0.0017497911547912|0.074534312039312|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2024-10-06 20:13:54|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|324.36522204579|20|16.294925984737|0.3089|1|2|0.23563|369.7|-0.2582|15|0.78209303040458|57|5.07|0.00395|0.03012|0.023981852543441|0.047660898475706|11432.481921956|108626.47597205|343.71515488891|0.585|0.385|0.04285|426|18|0.0015309504132231|0.055215413223141|716.91998291016|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2024-10-06 20:13:55|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|283.83175005438|43|21.112158457358|0.1916|1|1|0.19162|321.5|0.60868|106|0.51017712089014|80|5.13|0.00817|0.02746|0.022082816077189|0.047431075442901|4012.1418097314|41455.513014238|576.88857462908|0.603|0.384|0.04332|411|21|0.0018008|0.052463562790698|872.15960693359|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2024-10-06 20:13:56|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|32.552531290791|21|3.6420061430806|0.2396|1|1|0.23961|44.75|0.48429|129|-0.039449569282182|37|5.08|0.00248|0.01816|0.013850205250957|0.031102122650962|1857.2296331492|9631.0390225002|160.27936918953|0.63|0.382|0.0335|422|21|0.001290684234859|0.050309047619048|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2024-10-06 20:13:57|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
2024-10-06 20:13:59|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
2024-10-06 20:14:00|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
2024-10-06 20:14:00|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|-565.28279423136|16|34.577597059868|0.1989|-1|1|0.19889|460|0.99011|76|0.99011301665692|76|35.9|0.13945|0.21004|0.24129784181298|0.4554938588749|594.41103738932|840.40760192988|1625.4417399333|0.533|0.3|0.19138|30|14|0.0040177106227106|0.070051556776557|681.20001220703|2024-04-14|-0.29134|2020-04-05|0.34135|2020-04-12
2024-10-06 20:14:01|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|226.77331874199|47|8.782404101109|0.1614|1|1|0.16137|237.5|0.22986|48|0.22985781990521|48|4.72|0.00021|0.02076|0.013127082315649|0.028428476180398|795.33328693317|3399.4173739886|316.66666666667|0.633|0.4|0.0312|450|27|0.0015737476979742|0.030648287292818|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2024-10-06 20:14:02|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
2024-10-06 20:14:04|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|258.25151095076|91|17.088375445072|0.6784|1|1|0.67842|285.5|0.26996|60|0.17946616985055|53|46.91|0.09599|0.1695|0.13207494934943|0.2145380606803|181.44420122775|177.72487995955|113.10962159098|0.727|0.409|0.2916|22|14|0.0017970231729055|0.079625026737968|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2024-10-06 20:14:05|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1357.9536394725|54|63.544735469688|0.0283|1|1|0.02829|1410.5|-0.04892|38|-0.048920986299241|38|44.58|0.03983|0.10721|0.061538491002056|0.16400252376132|131.88401151782|240.94368165932|320.68479714074|0.526|0.368|0.19216|19|8|0.0023527888888889|0.065710288888889|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2024-10-06 20:14:06|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-246.97367315635|29|13.095203162931||0|0|0.06327|213.2|-0.22387|17|-0.22387243182886|17|48.28|0.05614|0.10545|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|145.02415136022|0.556|0.333|0.23775|18|8|0.0017179375696767|0.076093377926421|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2024-10-06 20:14:06|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|1068.0302581956|43|40.491891266746|0.152|1|2|0.12977|1184|-0.10341|10|0.067961165048544|35|4.88|0.00454|0.01935|0.015254826749028|0.033763356731568|4605.5494205022|30355.611389261|6400|0.661|0.421|0.02699|437|23|0.0022369351127474|0.028809079613438|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2024-10-06 20:14:07|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|271.48925547389|43|17.996695844111|-0.0108|1|1|-0.01085|273.5|-0.13051|39|-0.13051033555252|39|40.32|-0.09922|-0.02224|-0.031895871589592|-0.0020039178823868|56.413264826386|87.394621620608|258.01886792453|0.579|0.368|0.24792|19|9|0.0022170668316832|0.074616918316832|418.5|2021-09-12|-0.19385|2011-08-21|0.19128|2020-04-12
2024-10-06 20:14:09|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
2024-10-06 20:14:10|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|236.92085383886|43|7.7836128840023|0.0218|1|1|0.02178|258|-0.04555|23|0.043560592240429|43|4.95|0.00229|0.01999|0.0079407337146296|0.023174893221725|305.88482245923|2065.4084264388|223.76408774611|0.654|0.411|0.0279|431|18|0.0010889287356322|0.029389862068966|1314|2017-10-08|-0.80102|2019-04-28|0.14353|2020-04-12
2024-10-06 20:14:11|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|53.172059138525|7|6.600979778532|0.0372|1|1|0.03719|73.9|-0.18651|18|-0.35010824409735|12|36.64|0.0065|0.05842|0.032624191220316|0.15005161209532|79.31656099054|301.05303928107|82.810402616427|0.578|0.267|0.21081|45|21|0.0013131178247734|0.069662712990936|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2024-10-06 20:14:12|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|929.28888097466|5|39.058336928304|-0.0221|1|1|-0.02207|997|-0.11427|2|-0.11426681327615|2|48.35|0.01061|0.05091|0.039829890961075|0.082658944580488|131.5162799008|200.02844464493|593.20518626308|0.548|0.419|0.13463|31|13|0.0016197737857618|0.049522880904857|1168.6120605469|2022-05-22|-0.2338|2008-10-12|0.18902|2008-10-19
2024-10-06 20:14:13|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|290.73793333777|32|18.234433715544|0.4696|1|2|0.38776|342.5|-0.07824|10|-0.078242209267728|10|8.38|-0.00722|0.02619|0.0040456229812216|0.031444955257327|82.845372840159|1214.9696504389|158.71176791312|0.59|0.379|0.07596|256|28|0.0021117555147059|0.069463704044118|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2024-10-06 20:14:15|WEEKLY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-71.526184710455|15|4.7991061341009|0.0868|-1|1|0.08684|57.5|-0.11527|39|-0.11527281369249|39|56.25|0.02121|0.03719|-0.0015530886471875|-0.01421069093071|96.361719130511|92.087447675331|56.097560975609|0.583|0.417|0.09088|12|7|-0.00059396226415094|0.02325267053701|108.5|2013-08-04|-0.30401|2020-03-22|0.19517|2020-03-29
2024-10-06 20:14:16|WEEKLY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-97.097948021334|4|31.034649314696||0|0|-0.00352|3.994|-0.98769|71|-0.98768556912218|71|35.13|-0.32968|-0.05696|-0.62727140167602|-0.65195640623172|0.355290379227|0.84172087|0.79089108079967|0.375|0.25|0.38985|8|1|-0.0017497183098592|0.094284929577465|656|2020-02-23|-0.98966|2024-09-01|0.34625|2020-04-12
2024-10-06 20:14:16|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|-82.741112459581|25|3.9218536856226|-0.1288|-1|1|-0.12877|82.4|0.01774|42|0.017735271053745|42|40.67|-0.01098|0.03597|0.01088715547396|0.052884736333571|95.980959732995|116.97866469479|31.000754443247|0.389|0.278|0.17374|18|5|-0.00052252645502645|0.057298928571429|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2024-10-06 20:14:17|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|9110.4663307349|92|463.22909070157|0.6279|1|2|0.53317|9938|0.05372|46|0.23942498992894|79|4.99|0.02035|0.05479|0.055403660905538|0.10860302168452|169500.46937349|8895238.5156877|26572.191429253|0.579|0.378|0.05079|418|17|0.0037756336088154|0.056078645546373|11045|2024-09-22|-0.32184|1990-12-16|0.36402|2020-04-12
2024-10-06 20:14:18|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|71.725904130089|13|3.1210292201557|-0.0423|1|1|-0.04232|79.2|-0.06026|22|-0.15584416978441|6|28.05|-0.03734|-0.01775|-0.017940351706264|-0.02650381201378|80.713944477807|88.591542637972|78.415838562616|0.526|0.211|0.09261|19|9|-0.00020985321100917|0.027968458715596|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2024-10-06 20:14:20|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-451.94984050232|53|47.265050886201||0|0|0.31739|389.5|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166072582742|0.78697102833635|1046.1049461473|813.73362625974|244.96855345912|0.55|0.35|0.3718|20|7|0.0044815384615385|0.1119163022942|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2024-10-06 20:14:21|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|-482.82791822341|8|31.648375467024|-0.014|-1|1|-0.01396|392.2|-0.00103|39|-0.0010331208715164|39|29.56|-0.1092|0.0289|-0.024972980840417|0.0088271071736688|49.220360295109|74.120825745679|230.70588953355|0.667|0.5|0.23005|18|7|0.0033085157699443|0.081041391465677|594.28997802734|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2024-10-06 20:14:21|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|1920.0819231394|19|164.43051975893|-0.182|1|1|-0.182|2045|-0.15741|41|-0.15789473684211|24|41.53|0.0373|0.18017|-0.059836260817273|-0.083798620952888|57.70208341772|62.312110467784|1278.125|0.421|0.263|0.27688|19|8|0.0045914622057001|0.086548178438662|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2024-10-06 20:14:22|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-451.80520109968|12|26.176666949499|0.0746|-1|1|0.07463|379.4|-0.09292|34|-0.092920353982301|34|32|-0.05345|0.02907|-0.035015918557544|-0.020652330155293|30.586964697685|57.158957909904|221.76758816682|0.605|0.395|0.21363|38|15|0.0019926976365118|0.072110040749796|624.85601806641|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2024-10-06 20:14:23|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|-329.55052524892|15|10.148651582487|-0.0752|-1|1|-0.07516|329|0.15911|58|0.15911006747108|58|12.08|0.02606|0.05038|0.044936024226003|0.067472605458574|2793.6651380666|6306.4658933674|3963.8553305969|0.658|0.471|0.04171|155|14|0.0024839236479321|0.02956631495228|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2024-10-06 20:14:25|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|664.94626811972|44|40.758554837506|0.3803|1|1|0.38027|769.5|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|48.05530487618|0.57|0.374|0.11855|107|20|0.0027024782608696|0.081278451086957|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2024-10-06 20:14:26|WEEKLY|04067|6871|/equities/paypoint|FTSE350|581.92261629081|67|35.355316791932||0|0|0.39896|675|-0.18191|28|-0.18191337711621|28|36.26|-0.01451|0.04031|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|337.38190397831|0.667|0.37|0.21847|27|14|0.0021880956937799|0.073750928229665|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2024-10-06 20:14:27|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|975.32853869795|49|30.878173586759|0.0976|1|2|0.0703|1020|0.20242|52|0.20241782185054|52|4.91|-0.00044|0.02261|0.017465938631024|0.046629160617217|3580.1024317276|118423.74670476|1713.4218392673|0.592|0.376|0.04232|434|21|0.0021233792470156|0.051626988062443|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2024-10-06 20:14:27|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-705.66975743784|20|41.056585812615|0.0551|-1|1|0.0551|574.5|0.02903|23|-0.21239837398374|26|27.65|0.01783|0.05615|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|581.18362050395|0.631|0.4|0.10197|65|19|0.0015365583700441|0.053887560572687|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2024-10-06 20:14:28|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|-4230.7790760124|10|223.59302533746|0.0123|-1|1|0.01226|3544|0.55666|96|0.55666251556663|96|36.36|0.04778|0.09532|0.057425520335171|0.1174651614067|134.90794049715|175.30852150709|185.93913955929|0.571|0.429|0.13256|14|5|0.0017544980694981|0.046711544401544|4368|2024-06-16|-0.13882|2020-03-01|0.20603|2020-03-29
2024-10-06 20:14:30|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1416.3534651873|47|82.743960443815|0.3383|1|1|0.33831|1659.5|0.17709|21|0.17708788806296|21|6.9|-0.7492|0.79752|2.3394648580732|3.6226006264252|35840868.313788|1102093564.4909|1659499.9752715|0.65|0.423|0.06785|286|20|0.10994040118871|0.061473155027241|3328|2020-02-23|-0.35164|2008-10-19|215|1986-01-05
2024-10-06 20:14:31|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|476.22262050433|22|5.4257931652247|0.0191|1|2|0.01354|493.5|-0.01703|103|0.10264060035958|103|5.44|0.00779|0.02801|0.022223845768835|0.043390291368588|11857.728654329|75246.934635921|16.450548887129|0.638|0.436|0.03264|381|9|0.0010745749761223|0.01281806112703|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2024-10-06 20:14:32|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-28.736874703877|115|4.6539582028364||0|0|0.87534|13.6|-0.24498|24|-0.094390182018422|8|33.58|-0.02357|0.0505|0.0035001693589065|0.10087163553007|39.578692364058|85.068796304697|6.3566256487303|0.423|0.269|0.26563|26|10|0.0011761803444782|0.10107918946302|1784|2012-04-22|-0.52915|2024-05-05|1.09524|2024-06-09
2024-10-06 20:14:33|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-340.2952939444|52|18.648380095492||0|0|0.03197|302.8|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|126.29822222856|0.5|0.3|0.26532|10|3|0.0016972595281307|0.080271542649728|524.5|2021-09-26|-0.16323|2018-05-27|0.31392|2020-08-02
2024-10-06 20:14:33|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|506.66163706708|28|27.024972192699||0|0|-0.06623|516|0.01145|54|-0.22620446939084|7|35.67|-0.07043|-0.03191|-0.084744898444646|-0.060730200697008|32.326485564445|66.195880298015|78.627372127136|0.571|0.286|0.1654|21|10|0.00031798969072165|0.051842474226804|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2024-10-06 20:14:35|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|625.28101639562|23|42.406327868128|0.5381|1|1|0.53814|746|0.06731|37|-0.066427289048474|38|41.04|0.04185|0.12154|0.10971283155805|0.25258907782724|224.46305800658|445.15567455523|298.32840409638|0.609|0.348|0.23696|23|13|0.0028612215320911|0.075663685300207|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2024-10-06 20:14:36|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|2205.8300289494|44|111.16840540188|0.6738|1|2|0.60973|2466|0.02704|63|0.02703665137459|63|41.62|0.17235|0.46256|0.63798171584499|0.80413230463781|523.25768197398|648.21386962078|2194.9265985687|0.462|0.385|0.25633|13|5|0.0084321404109589|0.087573818493151|2648|2024-09-08|-0.66933|2015-05-24|0.49194|2015-05-31
2024-10-06 20:14:37|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|-338.87962675941|10|16.531767771763||0|0|-0.03973|303.6|-0.20268|18|-0.20267854418073|18|34.31|0.07735|0.12054|0.14157632007443|0.26283448577433|570.36697088275|1760.3223478954|2988.18908133|0.595|0.405|0.14822|42|19|0.0030502206896552|0.053300579310345|347.48999023438|2024-06-23|-0.18493|2008-10-12|0.21584|2000-06-04
2024-10-06 20:14:38|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
2024-10-06 20:14:38|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|-1383.4515375178|5|56.983845839259||0|0|0.03614|1200|0.01873|44|0.0187265917603|44|44.35|0.1987|0.28549|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|280.45652070183|0.7|0.4|0.13125|20|8|0.0028797418630752|0.053459427609428|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2024-10-06 20:14:40|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|108|5.0175482509129||0|0|0.2292|101.9|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|418.48049252362|0.829|0.707|0.03343|82|9|0.0013770718603089|0.040202860980524|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2024-10-06 20:14:41|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-70.960517978382|63|6.2384357016622||0|0|0.52184|61.3|-0.40882|26|-0.40881958824511|26|7.16|0.00473|0.02512|0.022923192329625|0.042733168559535|874.50824374014|2293.3608580307|86.925697894355|0.575|0.366|0.0491|273|19|0.0013593452380952|0.061594925595238|2673.6000976562|2015-11-29|-0.60266|2024-03-17|0.48949|2018-03-04
2024-10-06 20:14:42|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|-734.71784458386|82|45.18394087255||0|0|0.29663|709|0.14437|49|-0.14198832370958|19|4.98|0.00093|0.024|0.017895262783179|0.044163249592768|3371.0541237774|48337.51052256|1448.712750092|0.584|0.363|0.04266|421|17|0.0023314279155188|0.058452056932966|1645.2099609375|2018-01-21|-0.28619|2008-10-19|0.37656|2008-11-30
2024-10-06 20:14:43|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|-186.66891077123|15|14.465605984527|0.1803|-1|1|0.18033|150|-0.03707|21|-0.15423726227324|52|29.44|-0.14019|-0.09157|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|84.269662921348|0.688|0.375|0.30286|16|10|0.0010640824742268|0.094296350515464|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2024-10-06 20:14:44|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|85.89983444164|21|7.7940682024753|-0.1917|1|1|-0.1917|91.5|-0.181|8|-0.18099547511312|8|5.51|-0.23734|0.2684|0.72626366536014|1.0101412053669|67739411.068988|295370296.62694|70384.617966307|0.668|0.484|0.03999|380|15|0.045107319148936|0.038841243498818|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2024-10-06 20:14:46|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|405.18653245302|35|25.039229818035|0.2631|1|1|0.26307|463.8|0.05712|54|0.057124075994178|54|40.83|-0.05066|0.01447|-0.019272153244727|-0.014862337133097|66.520988930775|79.35975326631|217.74647314224|0.565|0.391|0.18766|23|11|0.0014816341212744|0.061113052415211|490.79998779297|2024-08-04|-0.15737|2008-10-12|0.21804|2020-11-15
2024-10-06 20:14:46|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|115.45836812787|44|7.8940836038991||0|0|0.35513|134.7|0.27715|113|-0.079333946163941|44|40.57|-0.04608|-0.01108|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|103.41750994994|0.714|0.286|0.19576|7|4|0.0010251070336391|0.06840752293578|174.52154541016|2020-01-26|-0.15017|2020-03-01|0.16674|2022-03-13
2024-10-06 20:14:47|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|65.983739436388|21|7.3054206964971||0|0|-0.08861|86.4|-0.43202|28|-0.2136331248251|49|5.03|-0.00135|0.02077|0.010259375602914|0.032847102188135|508.49314178413|9955.2806300905|179.25311236159|0.604|0.359|0.04788|429|20|0.0014750872359963|0.067122832874197|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2024-10-06 20:14:48|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1550.943444292|22|96.968300891844|0|1|1|0|1792|-0.22653|10|-0.1068150555399|22|7.95|0.7807|0.83515|1.2080900260151|1.8334390124503|2603246.0132923|19449771.741916|853333.35997566|0.679|0.451|0.05788|246|20|0.098057171052632|0.042650106275304|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2024-10-06 20:14:49|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-4821.6886993288|67|198.3352272162|0.2292|-1|1|0.22919|4557|-0.13984|25|-0.1456515197111|13|4.92|-0.00395|0.0168|0.012899064595161|0.041095392836518|1074.8378937105|27967.129440331|2767.3529183651|0.571|0.354|0.03422|429|17|0.0020651744719927|0.042084260789715|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2024-10-06 20:14:51|WEEKLY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|659.54900607373|39|42.097830901857|0.4254|1|1|0.42543|779|0.04636|67|0.046355117370035|67|35.77|-0.01993|0.04258|0.062944558429952|0.12906685197236|276.20575318465|569.59537090042|851.08708662651|0.581|0.395|0.20376|43|19|0.0027550253807107|0.075207100253807|850.76000976562|2020-02-23|-0.37167|2020-03-22|0.41635|2020-04-12
2024-10-06 20:14:52|WEEKLY|04092|50681|/equities/riverstone|FTSE350|-871.29677852172|9|28.189033556517|-0.0114|-1|1|-0.01138|800|0.30744|48|0.30743801652893|48|46.92|0.08048|0.12554|0.22898849940955|0.16642444116697|388.23417558617|204.74760252132|82.901554404145|0.667|0.5|0.21783|12|7|0.00074987740805604|0.057131103327496|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2024-10-06 20:14:53|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3296.3470085555|112|120.34131317938|0.4366|1|1|0.4366|3501|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|12002.056876391|0.578|0.367|0.0455|431|20|0.0028958566835094|0.041620808451998|3693|2024-08-04|-0.31553|1987-10-25|0.23867|1987-06-21
2024-10-06 20:14:53|WEEKLY|04094|50659|/equities/renewables|FTSE350|-111.23931917118|106|4.183226620062|0.1969|-1|1|0.19685|102|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|100.4233536541|0.563|0.313|0.08645|16|10|0.00021260720411664|0.030518696397942|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2024-10-06 20:14:54|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|-4098.7333247992|10|233.3921979262|-0.0958|-1|1|-0.09579|3775|-0.08479|25|-0.084793499851068|25|5.16|0.01477|0.04005|0.039118729441621|0.074343817225276|92148.197341294|1066437.2334607|4501.0133258328|0.586|0.383|0.0459|413|19|0.0027786395511921|0.046842678821879|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2024-10-06 20:14:56|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-460.12824078755|4|30.759411561343||0|0|0.03651|364.2|-0.23171|27|-0.23170731707317|27|5.1|0.00398|0.02707|0.0097963937195246|0.033098423336526|550.48090096891|14365.001979852|1750.9616613741|0.645|0.402|0.04334|425|19|0.002278534562212|0.053374110599078|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2024-10-06 20:14:57|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
2024-10-06 20:14:58|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|2937.4228730308|69|229.35733091355|0.3284|1|2|0.28679|3410|-0.20564|13|0.022939088635208|18|38.89|17.27002|19.66945|32.357561970817|80.654988166606|23692.82426873|16600.99046976|14406.421584321|0.556|0.222|0.2211|9|3|0.20322923444976|0.069993875598086|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2024-10-06 20:14:59|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|584.48698481243|44|40.490505372617|0.0758|1|1|0.07578|624.6|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1592.1488220092|0.632|0.368|0.17926|19|7|0.0038708152734778|0.0649017750258|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2024-10-06 20:15:00|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|4573.7260260997|2|264.42465796676|-0.0021|1|1|-0.00207|5298|-0.07994|10|-0.10707363052104|23|4.94|-0.00618|0.01885|0.01290638918309|0.043085950819013|1144.1247376841|39336.367794752|3501.8839547305|0.551|0.338|0.05034|441|21|0.0028062167125804|0.058749977043159|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2024-10-06 20:15:02|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|1738.9107506219|23|63.556632100865||0|0|-0.089|1822|0.18699|114|0.26283367556468|66|14.19|0.00937|0.03092|0.034488346108847|0.073510061245299|952.93089455049|2450.6413112013|2397.3684210526|0.618|0.382|0.0475|131|15|0.0020349548112706|0.036119723551302|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2024-10-06 20:15:03|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|436.57868859627|96|29.307103801242||0|0|4.63743|530.2|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|175.85406706701|0.467|0.333|0.25511|15|6|0.0031445962732919|0.072143552795031|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2024-10-06 20:15:03|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|295.12928767244|20|17.405285710035|-0.0401|1|1|-0.04014|330|-0.22349|40|-0.047457627118644|38|5.34|0.00822|0.02924|0.02995267837473|0.067747337919227|28702.551491892|551092.67036667|16751.268792255|0.592|0.365|0.04162|397|24|0.003119850397382|0.042667433380084|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2024-10-06 20:15:04|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
2024-10-06 20:15:05|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
2024-10-06 20:15:07|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|306.83697693096|23|12.121011758689|0.2398|1|1|0.23983|341.2|-0.13479|34|-0.13478683354991|34|42.38|0.12855|0.17259|-0.028948984518466|-0.038856492437672|75.877911738178|79.661476332643|78.065299949518|0.615|0.385|0.19364|13|8|0.00084706806282722|0.069664746945899|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.354|2020-09-13
2024-10-06 20:15:08|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|-165.9910854365|1|8.5303613035388||1|0|0|141.6|0.20176|78|0.20176192148303|78|59.33|-0.13557|0.03891|-0.17140975802292|-0.17140975802292|46.764660047414|46.764660047414|61.327907868609|0.5|0.5|0.1979|6|3|-0.00010876404494382|0.074436095505618|313.375|2019-12-15|-0.45728|2022-07-17|0.18091|2020-03-29
2024-10-06 20:15:09|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|759.46617339108|43|48.884133184409|0.0029|1|1|0.00293|855.5|-0.22561|20|-0.22560975609756|20|51.47|0.12466|0.18866|0.23187158739747|0.40108896755583|192.43899456287|369.01107703132|360.97046413502|0.471|0.353|0.21161|17|7|0.0024778080697928|0.067908724100327|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2024-10-06 20:15:09|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1157.41465166|21|47.850838767515|0.094|-1|1|0.09403|1002|0.50846|93|0.50845605780992|93|24.92|0.08616|0.13774|0.18423575157334|0.28367335057319|19278.009936784|35632.928419144|36173.285447636|0.667|0.458|0.10626|72|15|0.004323605292172|0.06386348401323|1285|2024-03-31|-0.21614|2000-04-16|0.31925|1999-12-05
2024-10-06 20:15:10|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
2024-10-06 20:15:12|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|1042.8436416668|42|64.774550316634|0.2043|1|2|0.17336|1154|-0.25096|36|-0.25095785440613|36|13.29|0.04044|0.08064|0.068381370518308|0.1241694853767|706.68655601936|2529.2184118124|1817.3228346457|0.478|0.319|0.10135|138|22|0.0027638026666667|0.06343712|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2024-10-06 20:15:13|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|507.85608433063|24|15.881305223123|0.1024|1|1|0.10236|560|-0.06897|18|-0.068965517241379|18|32.96|0.05277|0.08992|0.083342758122786|0.15165977791526|501.05424982755|909.08840671074|584.5511296043|0.622|0.422|0.13404|45|20|0.0017217596281541|0.042951806108898|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2024-10-06 20:15:14|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|259.59486642958|23|8.4862472784241|0.0669|1|2|0.05283|279|-0.0495|59|-0.048964218455744|10|39.16|0.02093|0.04744|0.033532116307036|0.093428336457872|126.90685835445|177.3943835083|261.97183098592|0.68|0.36|0.12112|25|13|0.0013596503496503|0.039973856143856|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2024-10-06 20:15:15|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-392.03213089105|27|17.855407675299||0|0|0.02011|360.6|-0.13693|16|-0.13693325773824|16|5.97|0.00149|0.0294|0.025745538945923|0.053774908626021|14205.064989927|107598.10755106|9489.4739639066|0.672|0.419|0.0507|344|17|0.0032139500240269|0.056155752042287|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2024-10-06 20:15:16|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
2024-10-06 20:15:18|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|777.4185874712|44|43.04504283212|0.1558|1|1|0.15581|859|-0.27797|30|0.76495246485736|42|10.46|0.00255|0.0223|0.006348473863282|0.0430519314507|103.47713607313|1222.4314952185|4382.6529759261|0.663|0.382|0.05585|178|31|0.0024991701680672|0.041048697478992|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2024-10-06 20:15:19|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|805.58387834013|47|40.399973539688|0.0209|1|1|0.02091|839.6|0.34023|92|0.3733012234803|91|5.08|0.00805|0.02848|0.018435307110882|0.046358300000642|4329.5087691477|52192.200946794|561.30496410492|0.589|0.353|0.03618|419|14|0.0015371264367816|0.047272468965517|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2024-10-06 20:15:20|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|144.067431704|88|12.296315984522|-0.0471|1|1|-0.04713|149.6|0.56531|54|0.56531323383512|54|65.27|0.20868|0.33262|0.53860539855371|0.87236818768345|562.15312049669|541.2318696867|415.55557250977|0.455|0.273|0.26248|11|4|0.0031934161490683|0.083197093167702|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2024-10-06 20:15:21|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|43|2.5052308227431|-0.065|1|1|-0.06501|79.1|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|76.721629141416|0.667|0.333|0.08375|9|7|-0.00037348|0.02945752|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2024-10-06 20:15:21|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|162.56038953491|42|7.6671157681087||0|0|0.09944|178|-0.01632|65|-0.13853479415211|14|14.99|0.04924|0.0767|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|2996.6329677662|0.721|0.459|0.06629|122|15|0.0027710962566845|0.056334689839572|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2024-10-06 20:15:23|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2310.2341947027|49|133.42899521403|-0.0512|1|1|-0.05124|2555|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|917.2171246385|0.538|0.404|0.11873|52|15|0.0017647479224377|0.054090914127424|3228|2022-04-10|-0.20899|2008-10-12|0.2642|2008-10-19
2024-10-06 20:15:24|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
2024-10-06 20:15:25|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-26.707676250508|66|2.3775588137475||0|0|0.31944|19.6|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|21.17545473039|0.566|0.354|0.09922|99|21|0.0009452854812398|0.070245046220772|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2024-10-06 20:15:26|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
2024-10-06 20:15:27|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|87.919272485335|88|4.3207959864546||0|0|0.0256|94.15|0.45569|68|0.45568613196965|68|35.74|-2.16468|3.39742|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|8737.81928314|0.565|0.391|0.30701|23|8|0.097285357535754|0.065781078107811|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2024-10-06 20:15:29|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1060.5080788599|11|44.899286837052|0.0134|1|1|0.01337|1137|-0.1315|17|-0.054790116878536|14|4.97|-0.00536|0.02042|0.013201663374623|0.040824457712275|1683.3056945863|52136.245358739|1166.1538461539|0.58|0.372|0.04552|436|21|0.0018171808999082|0.045161721763085|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2024-10-06 20:15:30|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1633.7463768578|13|71.543478248391|-0.0713|1|1|-0.07135|1653|-0.12232|12|-0.095332944191416|17|4.99|-0.00309|0.02081|0.0085250384835913|0.039208765394974|484.69529316281|31217.063064694|860.39977202359|0.597|0.362|0.0463|434|25|0.0017806795224977|0.046281634527089|1829|2024-09-22|-0.45456|1985-01-20|0.23709|1987-12-20
2024-10-06 20:15:31|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|1326.1159071772|43|40.812845990311|0.0699|1|2|0.0481|1438|0.00678|38|0.006779661016949|38|29.89|-0.01985|0.03497|0.093293717038696|0.093293717038696|129.21704588154|129.21704588154|140.98039215686|0.333|0.333|0.12962|9|1|0.0015369131832797|0.041967556270096|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2024-10-06 20:15:32|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|-3886.9633465644|10|250.02248295762|-0.0834|-1|1|-0.08344|3532|-0.19412|21|-0.13584643775539|10|39.8|-3.38198|5.12931|13.062579845338|22.935299446288|6400.8316662805|9105.7188023448|160545.45106573|0.35|0.2|0.31449|20|6|0.092536186335404|0.073682260869565|4334|2021-09-12|-0.28701|2011-08-07|70.34703|2016-01-31
2024-10-06 20:15:32|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1749.6118797733|5|92.431186784905||0|0|-0.04816|1567|-0.28177|20|0.48520667836389|79|38.33|0.00824|0.09322|0.11654654923511|0.35966591751627|136.61472500498|242.14876179125|585.15999477148|0.417|0.25|0.19743|12|3|0.0047011422413793|0.069933038793104|2192.1110839844|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2024-10-06 20:15:34|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-3226.6337702342|27|182.54459007808||0|0|0.18664|2606|-0.08562|17|-0.085616438356164|17|13.07|0.00575|0.04479|0.04727144701341|0.082255742209792|2098.0066906408|4081.9172503241|3713.8379193422|0.61|0.397|0.08777|141|23|0.0027947940074906|0.052510283574104|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2024-10-06 20:15:35|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-8730.9386625932|24|480.80343890017||0|0|0.20713|7120|-0.06996|19|-0.069960535781276|19|4.9|0.00271|0.02381|0.023209302396478|0.051934938543561|11227.605566868|219395.35703913|4328.2674772036|0.601|0.39|0.03985|436|17|0.0023451318833873|0.036821022674688|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2024-10-06 20:15:36|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|151.89078632977|31|7.5289248488368|0.2243|1|2|-0.03716|171|-0.1444|76|-0.1443999266845|76|4.95|0.00436|0.02844|0.020632079161979|0.048630369442719|4276.6611183146|126952.74436321|711.6993255891|0.598|0.395|0.04944|433|22|0.0029549309392265|0.073188319521179|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2024-10-06 20:15:37|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|1775.1798686235|22|72.762041924491|0.0143|1|1|0.01435|1838|-0.13259|12|-0.13259052924791|12|49.03|0.01831|0.06347|0.046637391885349|0.11855609550208|155.70861497505|272.70116858787|737.94513428004|0.629|0.371|0.14827|35|17|0.0016200748416811|0.050083862982153|2019|2024-09-22|-0.25752|2008-10-12|0.19472|2000-02-20
2024-10-06 20:15:38|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-193.82541028322|20|12.191803427739||0|0|0.13677|154|-0.24407|22|-0.24406782247252|22|42.92|-0.03852|0.03228|0.046532856678476|0.16018000361298|95.561682440397|125.65002724327|68.484014472338|0.417|0.25|0.24468|12|4|0.0012106367041199|0.076315898876404|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76647|2020-11-15
2024-10-06 20:15:39|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|618.87473689725|14|36.541754367585||0|0|0.28873|732|-0.23895|28|-0.23895374198315|28|26.74|0.06991|0.10795|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|2411.0671452043|0.591|0.379|0.14305|66|22|0.0029610179977503|0.069856096737908|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2024-10-06 20:15:40|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
2024-10-06 20:15:41|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|670.56969036125|32|43.343428408231|0.1986|1|1|0.19861|828|-0.19085|21|-0.039380337388648|10|33.65|-0.077|-0.03206|-0.098680170221912|-0.029219689281651|19.855572116523|72.070776465088|81.081080111869|0.609|0.391|0.18572|23|11|0.00073617391304348|0.063991329192547|1879.8000488281|2010-11-07|-0.16154|2022-03-06|0.26086|2020-06-07
2024-10-06 20:15:42|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-128.33731062999|136|6.0511935704675||0|0|0.30949|112|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128562567536|-0.078898008517014|80.342765572426|76.069198027255|108.21256038647|0.333|0.25|0.16368|12|3|0.00075179775280899|0.048803226324238|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2024-10-06 20:15:43|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|194.66344603782|30|28.820176349403|-0.1566|1|1|-0.1566|198.2|0.33697|80|0.33696940430917|80|5.15|-0.99418|1.06042|2.9792654905569|4.3966418939846|3522064480.88|75353313444.383|94380.953874447|0.687|0.467|0.05141|409|21|0.19387713149275|0.056884473561067|4202.314453125|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2024-10-06 20:15:45|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|588.50407289737|20|30.498934257344||0|0|-0.05447|677|0.01105|48|-0.065806451612903|20|4.99|-0.00624|0.01795|0.011513712043533|0.038469696419891|911.53968034703|36471.716053207|302.27262415062|0.598|0.386|0.04412|433|17|0.0014724471992654|0.049075059687787|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2024-10-06 20:15:46|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|145.70786886265|47|6.8563738049121|0.3637|1|2|0.31901|165.8|-0.12244|23|-0.12244011374081|23|4.96|0.0036|0.02998|0.024402920710066|0.050436545740309|10180.957631864|186500.87118161|557.68585807145|0.59|0.378|0.05206|429|20|0.0026581692732291|0.070223459061638|346.89999389648|2007-04-15|-0.4878|2008-07-06|0.6581|2009-04-12
2024-10-06 20:15:47|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|-3194.6006524439|21|221.54981920354|0.0489|-1|1|0.04887|2530|0.92362|103|0.92362380916154|103|50.63|0.05952|0.15983|0.16849435204957|0.2571124070526|189.63050870998|206.48428259694|217.16738197425|0.75|0.5|0.23613|8|5|0.0032480705882353|0.077128447058824|3590|2024-05-05|-0.34539|2020-03-22|0.24462|2020-04-12
2024-10-06 20:15:48|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1626.039256184|23|86.592865729253|0.0681|1|2|0.04493|1814|0.06921|15|0.069212410501193|15|37.24|0.02488|0.0715|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|636.93822954749|0.619|0.381|0.20849|21|11|0.0031231592039801|0.06564815920398|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2024-10-06 20:15:49|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|252.03152319859|27|8.3147863395911|0.0883|1|1|0.0883|265|-0.11442|41|-0.066239316239316|32|4.91|0.00017|0.01812|0.0091912001918549|0.028675952053595|1035.7181500812|16363.856889946|1802.721111826|0.684|0.432|0.02966|437|21|0.0017066543778802|0.029741400921659|299.11999511719|2019-12-22|-0.26011|2020-03-15|0.20609|2020-11-15
2024-10-06 20:15:51|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|153.54381864916|22|5.952060958906|0.0761|1|2|0.06388|173.2|-0.13056|52|-0.071260088221517|17|17.42|0.02827|0.06322|0.04532276831704|0.092388223191252|751.79430833618|2511.6316696991|2439.4366095024|0.654|0.433|0.08135|104|22|0.0022562084015276|0.040211003818876|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2024-10-06 20:15:52|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|332.90765554591|53|11.993933094158|0.301|1|1|0.30101|362.2|-0.11897|15|0.013029303211391|23|35.81|-0.03608|-0.00151|-0.017925183539161|-0.0072484353215634|75.884761023407|92.946479814813|104.11038188026|0.571|0.333|0.15786|21|10|0.00058747512437811|0.050014253731343|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2024-10-06 20:15:52|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|138.27247780871|3|9.7582575729135|0.0313|1|2|-0.05048|158|-0.03469|53|-0.034690843829408|53|40|-0.04361|0.0175|-0.11135883459506|-0.022407980669531|47.743023200766|87.625417221149|61.003861003861|0.556|0.333|0.26916|9|4|0.00067939226519337|0.094108011049724|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2024-10-06 20:15:53|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|199.02363517435|47|13.317909447696|0.2554|1|1|0.25543|231|-0.03839|67|-0.038385194026957|67|34.37|-0.03217|0.03477|-0.0012797977440134|-0.038719377109214|72.114584467757|58.749871174845|111.27167302915|0.429|0.286|0.24105|35|13|0.001618518815052|0.074199751801441|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2024-10-06 20:15:54|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|317.84155426427|47|12.302815245245|0.189|1|2|0.14195|358|-0.13599|13|0.14826498422713|75|5.03|0.00999|0.0266|0.023322487454862|0.045415066645126|19412.392620695|106684.36577923|2442.0191250083|0.652|0.416|0.02897|423|13|0.0019509249884952|0.034880612057064|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2024-10-06 20:15:56|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|282.81487141186|42|24.336845995776||0|0|0|325|0.10623|46|-0.26443466866372|26|26.11|-0.2293|-0.13272|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|79.075425790754|0.556|0.333|0.41245|9|3|0.0022609057971014|0.11722960144928|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2024-10-06 20:15:57|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|773.89375431774|21|55.682390827627|0.0768|1|1|0.07683|911|0.32397|67|-0.060905850315506|20|7.88|0.01433|0.03886|0.038012455482761|0.060946599401859|6953.7404958626|12408.330118731|760.37060225669|0.618|0.398|0.05813|249|28|0.0021825782038345|0.054211579212916|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2024-10-06 20:15:58|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|142.63260129825|47|6.6975875201139|0.0163|1|1|0.01634|155.5|-0.15493|19|-0.15492955609817|19|34.53|0.01896|0.05122|0.075920084413016|0.09024590528306|140.84467287379|142.27165759951|157.19773845368|0.467|0.4|0.11877|15|7|0.0012146985815603|0.04063780141844|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2024-10-06 20:15:58|WEEKLY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|456.28542668786|29|64.686729206797|-0.0262|1|2|-0.09768|563.5|-0.62564|11|-0.62563786555793|11|40.05|0.6991|0.84562|1.3897076138824|2.2290669834892|1459.8025832988|988.27526072328|210.06523765144|0.526|0.316|0.2215|19|7|0.015424283903676|0.082498200253485|9674.76953125|2018-05-27|-0.54812|2023-04-02|12.34314|2014-12-21
2024-10-06 20:15:59|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-30.967042539211|9|2.7271127503193|0.0762|-1|1|0.07624|24.96|-0.23239|53|-0.23238636726929|53|11.44|-0.00887|0.06161|0.057250296273915|0.11175463032926|1070.9423429193|7377.0906640235|112.99229928502|0.533|0.358|0.13677|165|19|0.0029180748945148|0.093052078059072|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2024-10-06 20:16:01|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
2024-10-06 20:16:02|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
2024-10-06 20:16:03|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
2024-10-06 20:16:04|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|4552.6444073941|24|144.60390900322|0.1575|1|1|0.15751|4784|-0.01886|47|0.032282280036189|44|5|-0.00216|0.01701|0.009956781708512|0.034417009702201|767.64730848278|13958.258970372|5280.3532898143|0.601|0.362|0.03515|431|20|0.0023089297197979|0.038376440055122|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2024-10-06 20:16:05|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1011.8469592074|15|37.217877924002|-0.0303|-1|1|-0.03027|919|-0.11274|28|-0.11274117902898|28|50.31|0.1876|0.23744|0.26637761097281|0.3776300768867|2181.4624454909|2908.9299929302|1117.1893704525|0.615|0.462|0.19743|26|13|0.00346723903177|0.065126278366112|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2024-10-06 20:16:07|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|973.01260829982|50|50.110559227562|-0.0183|1|2|-0.03037|1021.5|-0.10507|43|-0.10506615754079|43|30.81|-0.03911|-0.00632|-0.028132950437619|0.034236887666625|27.933015234792|166.84176140606|510.9288438061|0.632|0.316|0.1078|57|18|0.0014057063711911|0.053458459833795|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2024-10-06 20:16:08|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|-457.54319413807|9|22.012958241421||0|0|0.01138|391|0.02909|48|0.0290931967438|48|4.93|-0.00382|0.02573|0.009691219124308|0.042848005649523|381.33800313281|57257.166110646|164.78422202104|0.582|0.375|0.05899|440|17|0.002340454754249|0.071398364722095|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2024-10-06 20:16:09|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1159.2328501441|142|70.927869538917||0|0|0.5598|939|-0.08311|24|-0.083113101884104|24|33.95|0.00763|0.08388|0.10868487593876|0.14842595505747|399.26597026685|539.23537921724|387.90431345852|0.55|0.45|0.17081|40|14|0.0017872448298866|0.059408752501668|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.18726|2002-02-17
2024-10-06 20:16:10|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-604.6172765249|53|16.55845589171|-0.035|-1|1|-0.03497|592|-0.05932|11|-0.05932377097919|11|31.5|0.05819|0.08716|0.073061684422627|0.22747558868326|135.32519265859|163.54187327481|219.16185795249|0.583|0.25|0.12176|12|6|0.0022115813953488|0.038539162790698|795|2022-01-09|-0.12745|2020-03-15|0.08807|2022-12-04
2024-10-06 20:16:10|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|451.55251087684|26|14.161876679151||0|0|-0.01653|476|-0.15375|50|-0.10458911419424|15|19.47|0.04962|0.08387|0.089226152015988|0.10426734502576|1495.9479850678|1640.5617253808|686.16566709881|0.745|0.618|0.06735|55|9|0.0025838868613139|0.041134124087591|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2024-10-06 20:16:12|WEEKLY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-60.207171686107|3|19.344057204861||0|0|-0.00369|2.176|-0.98795|27|-0.98794984326859|27|32.07|-0.18781|0.01495|-0.14628410147432|-0.1469806295411|0.69766852046055|1.1496673217317|1.0512077865969|0.643|0.429|0.30862|14|5|0.00015139689578714|0.080222416851441|367|2018-08-12|-0.99|2024-09-15|0.4307|2020-04-12
2024-10-06 20:16:13|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|1131.8332656888|42|75.230018264012|0.4677|1|2|0.42733|1311|-0.1215|5|-0.12149628089806|5|27.71|-0.03299|0.02262|0.013841181510432|0.047489831455472|77.921100224098|170.17682548113|733.63179764335|0.633|0.408|0.18957|49|22|0.0027319156540386|0.068497155110794|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2024-10-06 20:16:14|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
2024-10-06 20:16:15|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|66.132652380288|4|3.4860843395|-0.0477|1|1|-0.04768|73.9|-0.18842|13|-0.18841572018975|13|15.1|0.00175|0.04598|0.04070698391212|0.094734477475617|639.49321955588|3954.5562725533|662.7803054187|0.581|0.387|0.08953|124|16|0.00191128|0.062260378666667|402.5950012207|2000-02-06|-0.23101|2020-03-15|0.1985|2000-07-09
2024-10-06 20:16:16|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|338.23681222288|2|42.921062592375|-0.0086|1|1|-0.00865|481.6|-0.45575|3|-0.45575157924698|3|39.71|0.08876|0.32832|0.40391665767281|0.40391665767281|110.13550744628|110.13550744628|156.3636383453|0.429|0.429|0.37617|7|3|0.00454770609319|0.11470734767025|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2024-10-06 20:16:17|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1884.6509564723|2|94.449681175898||0|0|-0.02002|2154|-0.16358|7|0.07390562819784|91|5.05|-0.00069|0.03628|0.017872064476902|0.057176291665109|2779.7423837431|428004.92618614|10345.821477296|0.614|0.386|0.05757|428|20|0.0034446993524514|0.055763889916744|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2024-10-06 20:16:18|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1183.5450770469|4|88.936476885934|0.081|1|2|0.03451|1439|-0.01607|51|-0.088512761728722|37|7.11|-0.01179|0.0239|0.0076831173822172|0.042423144782506|154.16507834582|4387.1555627368|719.46404655834|0.595|0.359|0.05933|284|23|0.0019236152324431|0.058304416419387|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2024-10-06 20:16:19|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2764.4928967709|2|127.65213096873|-0.0243|1|1|-0.02433|3128|-0.15823|17|-0.15822784810127|17|4.98|0.00305|0.02222|0.018727203816985|0.046231623329692|2995.7237456459|71094.17773459|1904.1820896357|0.606|0.387|0.0436|437|28|0.0021255968778696|0.049051584022039|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2024-10-06 20:16:20|WEEKLY|04174|6875|/equities/witan-investment-company|FTSE350|-75.997853546079|4|24.443402021705||0|0|0.00375|2.66|-0.98866|84|-0.9886624200582|84|5.02|-0.0017|0.02183|0.0069752382886043|0.020947119415774|9.2574942499861|60.260410689527|6.1860467112342|0.658|0.418|0.03235|433|18|0.0010486770785485|0.029018144235186|683|2014-01-26|-0.98967|2024-09-15|0.17041|2020-04-12
2024-10-06 20:16:21|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|-1771.1709683933|10|213.20904531958||0|0|0.12017|1274|0.05924|54|0.05924317617866|54|41|0.00752|0.09094|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|97.251908396947|0.333|0.25|0.30264|12|3|0.0020788423153693|0.091138083832335|5595|2021-03-14|-0.26198|2024-08-04|0.29771|2022-11-13
2024-10-06 20:16:23|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|553.27792171622|89|32.58496113662||0|0|0.21588|628|0.08573|65|0.085734364019677|65|46|0.2743|0.32007|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|246.64205955662|0.545|0.364|0.12708|33|8|0.0015409402241594|0.05291798256538|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2024-10-06 20:16:24|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|333.72265566541|34|9.6401087647062|0.0823|1|2|0.06126|346.5|0.08903|91|0.089030206677265|91|22.1|-0.00392|0.03497|0.040232203493786|0.094449198716092|219.53736698219|695.47223067733|4500.0001114684|0.515|0.382|0.10464|68|15|0.0029943489583333|0.0380301953125|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2024-10-06 20:16:25|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-820.35295075901|17|36.156658839379|-0.0642|-1|1|-0.06418|782.6|0.06942|48|-0.20530251529572|4|35.77|0.00517|0.05964|0.023391621174795|0.073847677540466|106.83623206959|131.48805963475|167.04375145911|0.409|0.227|0.15976|22|9|0.0013532627646326|0.054887633872976|1928.0699462891|2017-03-05|-0.23026|2020-03-15|0.18462|2020-04-12
2024-10-06 20:16:25|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|-713.50138744649|19|47.533797850002||0|0|0.09891|551.15|0.15091|27|0.15090791300196|27|43.54|0.16871|0.28886|-0.016967177517654|0.10727264699163|28.502715468937|218.67418794267|11045.091176238|0.543|0.314|0.28712|35|13|0.0049916342412451|0.09147317769131|1019.3540039062|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2024-10-06 20:16:26|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|2242.9247746875|44|138.9635365184|0.1835|1|2|0.13844|2433.75|-0.22159|19|-0.22159224717698|19|38.92|0.05682|0.1597|0.22142424498184|0.31481192021998|455.53277184727|925.24072862734|990.13424319915|0.513|0.41|0.23586|39|11|0.0027627930813581|0.076849602818706|2844|2024-07-07|-0.2075|2007-10-21|0.24588|1999-05-16
2024-10-06 20:16:28|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2685.9145407658|44|165.89936027265|0.1865|1|2|0.10223|3110.6499|12.8433|127|12.843297910725|127|40.22|0.57371|1.00203|1.0358238724882|1.5661591828195|-2235.2710645728|200247.71827411|426116.41384499|0.622|0.432|0.30471|37|12|0.0087944937949053|0.10486112344873|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2024-10-06 20:16:29|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1590.8776072772|44|152.11422025823|0.6311|1|2|0.16184|1801.2|0.52017|29|0.52017089696755|29|31.67|0.41753|0.6737|0.58657404263762|0.83717828493775|365.91496416314|438.34750606539|6116.1287080119|0.444|0.333|0.34505|9|2|0.016898262195122|0.11854911585366|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2024-10-06 20:16:30|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1300.844122022|61|73.922698788886||0|0|0.76481|1413.7|-0.31527|23|-0.31526723954395|23|62.92|0.17252|0.27194|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|767.02293413164|0.538|0.385|0.23241|13|4|0.0040016287015945|0.086607892938497|1621.4000244141|2024-06-09|-0.22919|2023-01-29|0.2576|2008-07-27
2024-10-06 20:16:31|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-955.71850109021|1|59.822833696736||1|0|0|763.4|0.08832|44|0.088317073389325|44|38.5|0.51756|1.02943|-0.10776760356696|0.088317073389325|75.7633968|108.832|954.84684622098|0.25|0.125|0.34237|8|2|0.011838571428571|0.11237038961039|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2024-10-06 20:16:31|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|861.62401939002|44|93.426747910341|0.0651|1|2|-0.14914|962.75|0.04724|12|0.047240352366307|12|39.64|0.44016|0.67722|0.18403885945849|0.27840090988744|183.23729719069|203.38231554547|3488.2245894691|0.364|0.273|0.33658|11|1|0.01115139874739|0.11483858037578|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2024-10-06 20:16:33|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|189.83287927822|111|15.230707415886|0.9624|1|1|0.96236|227.83|-0.11527|26|-0.16217305051009|11|28.89|-0.02647|0.00718|-0.18670509415831|-0.19747514534338|35.344198272265|51.602535711815|95.928421823602|0.556|0.333|0.27993|9|6|0.0014986756756757|0.081441864864865|246.89999389648|2024-06-23|-0.23525|2020-03-22|0.25342|2021-02-28
2024-10-06 20:16:34|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|277.47601995795|24|23.302193707439||0|0|0.23999|333|-0.30777|5|-0.15705473155212|7|43.23|-0.05758|0.07394|-0.039692021642713|0.013922999702951|67.028747636991|96.830168639023|212.57581421934|0.462|0.385|0.24961|13|2|0.0029447692307692|0.090061726495727|364.39999389648|2024-09-29|-0.19401|2016-02-14|0.64152|2015-05-10
2024-10-06 20:16:35|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2648.3058134566|70|245.04188581638|1.4344|1|2|1.30498|3324.75|0.57838|110|0.57837703369889|110|48|0.25842|0.41408|0.47466121074702|0.95111110803766|787.53753659734|9142.657653651|21082.751448895|0.76|0.44|0.28808|25|13|0.0060787234042553|0.1007568715524|3485|2024-09-15|-0.23651|2008-10-12|0.42697|2003-07-06
2024-10-06 20:16:36|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|950.30681566622|70|106.12602945613|1.1081|1|1|1.10813|1242.85|-0.23051|15|-0.23050560647809|15|47|0.69878|0.815|1.4895080354689|2.680907863293|709.75952021716|1121.4993010426|2672.7956464214|0.538|0.308|0.23386|13|5|0.0059274852941177|0.079509823529412|1284.9499511719|2024-08-11|-0.16776|2021-08-01|0.23701|2020-04-12
2024-10-06 20:16:37|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|5366.2300676957|80|323.50177763197|0.8239|1|1|0.8239|6194.1499|-0.20576|11|0.34732008610373|78|34.45|-0.05919|-0.00826|0.11661804660625|0.27780918234949|129.29963162854|162.7966756|406.50696651969|0.273|0.182|0.17776|11|3|0.0036602838427948|0.060492052401747|6439.8999023438|2024-09-15|-0.11762|2024-06-02|0.19494|2020-04-12
2024-10-06 20:16:38|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|1194.3022684636|67|125.93500200626|1.09|1|2|1.02525|1379.6|-0.1974|15|0.044791342258138|19|44.48|0.3312|0.47637|0.35916985776038|0.68797468821796|782.39231049557|2002.5417901197|29991.304438867|0.606|0.333|0.26464|33|15|0.0057160821382008|0.091817281616688|1775.9499511719|2024-06-30|-0.58155|2001-03-18|0.46939|2009-05-24
2024-10-06 20:16:39|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|552.88850539772|44|35.408120711493|0.2787|1|2|0.23536|610.7|0.03047|41|0.03047128826662|41|38.85|0.03034|0.11737|0.10668282350477|0.25846674359209|98.075846456218|708.3940216163|2542.4646151896|0.615|0.41|0.22669|39|14|0.0032002374839538|0.077485840821566|706.95001220703|2024-07-07|-0.26519|2023-01-29|0.35746|2008-11-02
2024-10-06 20:16:40|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|6346.8776824002|98|308.0041757487|0.4143|1|1|0.41428|6773.6001|-0.24962|24|-0.24962296227149|24|53.11|0.33515|0.53137|0.67423756151881|1.2372276941568|1095.6860697002|8386.943405786|56165.836334785|0.741|0.444|0.2791|27|17|0.0059778967994775|0.08797817112998|7316.9501953125|2024-10-06|-0.29928|2001-03-11|0.46545|1999-03-21
2024-10-06 20:16:41|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|442.25944478471|47|37.159159040444|0.1869|1|1|0.18689|511.55|-0.15938|8|0.61821099503704|59|40.92|0.12921|0.25055|0.31204776373044|0.4860045630151|1957.6476029066|6473.0318005189|2623.3332707332|0.541|0.405|0.27869|37|14|0.0041221858974359|0.097069423076923|584.90002441406|2024-09-29|-0.28846|2013-06-16|0.34944|2001-12-09
2024-10-06 20:16:42|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|216.45507408364|124|13.604308072841|0.6065|1|1|0.60649|225.39|-0.18898|13|0.76877127379585|79|43.48|0.24348|0.34332|0.38442821445746|0.63846030940013|1648.1999138071|1830.9001169726|3467.5384521484|0.455|0.273|0.2991|33|11|0.0042859370988447|0.096032400513479|264.64999389648|2024-09-01|-0.34108|2020-03-22|0.53846|1994-11-13
2024-10-06 20:16:44|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|2929.2229327669|7|150.05965619505|-0.026|1|1|-0.02604|3072.5|-0.11005|6|-0.11005158934159|6|36.14|-0.00661|0.0605|0.063674698527887|0.2104326006409|93.516699124869|850.93665130839|25225.779335115|0.674|0.419|0.20321|43|22|0.0045321794871795|0.064628878205128|3590|2022-01-16|-0.53519|1995-11-19|0.85856|1995-11-12
2024-10-06 20:16:45|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2252.3504843229|8|115.05612368711||0|0|-0.00193|1893.15|0.17455|65|0.17455002842449|65|45.4|0.5432|0.68077|0.56367693376985|0.6957938446852|1733.451893369|1680.4764930803|45290.672300494|0.45|0.35|0.2753|20|4|0.0082438360655738|0.094040393442623|2454|2024-07-07|-0.35514|2008-10-26|0.32063|2009-05-24
2024-10-06 20:16:46|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|623.29574588348|6|36.409759510193|0.0439|1|1|0.04392|718.95|-0.02422|104|-0.024220069243217|104|28.62|-0.1781|-0.0486|-0.16064244743199|-0.052947298468682|47.83238662762|89.60880474|240.13026949346|0.308|0.154|0.24992|13|4|0.0039229973474801|0.079504456233422|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2024-10-06 20:16:47|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|1328.3218572307|81|80.720642621795|1.9295|1|1|1.92946|1466.05|0.32298|68|0.32298025231408|68|39.33|0.67334|0.90661|1.3177496354899|2.1848275618063|13233.249443137|19097.523386195|86238.235747443|0.556|0.333|0.2771|36|13|0.0069157419786096|0.095787072192513|1592|2024-09-15|-0.27596|2008-10-12|0.40437|1998-05-24
2024-10-06 20:16:47|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|4457.182096536|69|317.7008461423||0|0|0.15957|4737.5498|-0.17204|25|-0.17203720227052|25|29.55|-0.00995|0.04729|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|767.96070954727|0.727|0.364|0.2144|11|7|0.0062927735368957|0.066879363867684|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2024-10-06 20:16:49|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|1125.0587017977|113|58.724037400498|0.5494|1|1|0.54941|1178.4|-0.20362|14|-0.20361903208506|14|42.59|0.15394|0.26697|0.4061949811372|0.44835158835915|2802.9968936896|2162.5493192541|35601.209812243|0.483|0.414|0.24054|29|7|0.0060749368968077|0.089838181143282|1339.6500244141|2024-07-14|-0.24727|2020-03-22|0.47179|2000-02-06
2024-10-06 20:16:50|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|10737.615456523|138|597.55540210568|2.2417|1|1|2.24172|11774.4004|0.0008|14|0.30656153565481|74|37.68|0.14621|0.20155|0.28694561206775|0.59620878730044|276.46266459515|627.80452681474|4119.0834840707|0.632|0.368|0.18747|19|10|0.0052671864009379|0.062140480656506|12774|2024-09-29|-0.24713|2008-11-09|0.24373|2008-12-14
2024-10-06 20:16:51|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|6619.90718188|4|375.01283078756||0|0|-0.05095|7211.3501|0.06167|28|0.061671884564679|28|44.11|0.41434|0.53881|0.61518910479826|1.0580089977148|2745.4445572424|14277.576205954|52753.109417767|0.571|0.371|0.26822|35|14|0.0058686231415643|0.091212805429864|8192|2023-10-08|-0.35754|2008-10-12|0.39471|2009-05-24
2024-10-06 20:16:52|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1688.5857319378|69|97.686786522175||0|0|0.2492|1884.55|-0.05471|23|0.0041427276387695|23|37.38|0.17748|0.24799|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|2978.5839026288|0.571|0.429|0.25375|21|9|0.0056423329425557|0.080092379835873|2029.9000244141|2024-09-29|-0.4417|2008-10-12|0.34936|2010-05-16
2024-10-06 20:16:53|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|8968.3621101079|109|639.9742761693|0.8013|1|2|0.55666|10368.3496|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|5475.7587933252|0.686|0.4|0.23132|35|18|0.0036546124279308|0.075762748238309|11350|2024-09-22|-0.22781|2020-03-22|0.25977|2009-03-29
2024-10-06 20:16:55|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|2819.8607165799|20|175.74802831794|0.065|1|2|-0.06055|2859.55|-0.35231|12|-0.13404815484699|41|27.5|-3.32852|3.42227|6.1099443910401|9.0654918235979|30759.949178462|187677.68191645|48140.572748853|0.5|0.341|0.2783|44|12|0.14475111472742|0.087325646867372|3375|2024-08-04|-0.4841|1999-05-02|173.28787|2006-01-29
2024-10-06 20:16:56|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-221.18401393283|34|14.277252862321||0|0|0.06942|186.86|-0.20883|9|-0.20882584461274|9|19.19|-0.213|-0.12979|-0.19833400582918|-0.21445920129094|8.5625063594118|14.255676600762|39.837971532541|0.688|0.5|0.25309|16|8|-0.00055444117647059|0.090587705882353|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2024-10-06 20:16:56|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|229.2488549341|113|14.488792882003||0|0|1.03484|250.59|-0.29632|13|-0.080348526684933|15|29.49|-0.06136|0.01241|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1370.0928583615|0.622|0.378|0.31001|45|23|0.0038728978457262|0.096764947880473|299.70001220703|2024-06-09|-0.27542|2004-05-16|0.46364|1997-03-09
2024-10-06 20:16:57|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|-129.53722629587|4|6.7640745164303||0|0|0.03204|108.76|0.29184|17|0.29183991494237|17|31.02|-0.05268|0.03642|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|147.2715022118|0.63|0.413|0.31446|46|19|0.0025915664335664|0.10106198601399|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2024-10-06 20:16:58|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1620.3852788898|1|70.911751491908||1|0|0|1364.55|-0.09856|14|-0.098563138676714|14|37.1|0.11323|0.20976|0.22411411725373|0.3097608387958|515.82367366366|922.7501853154|1923.5269267931|0.381|0.31|0.26687|42|11|0.003538324775353|0.089749249037227|2204.2351074219|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2024-10-06 20:17:00|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|535.00440054311|7|31.041061304044|0.0199|1|1|0.01989|576.95|0.01801|24|0.018008018101991|24|42.36|0.03653|0.18861|0.24131961951895|0.55476876675422|98.891759946639|1068.647908024|69512.051061218|0.556|0.333|0.24601|36|13|0.0061437099934683|0.086276577400392|727.4580078125|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2024-10-06 20:17:01|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|260.97867046886|72|21.243858652358|1.5536|1|2|1.50407|277.2|-0.17954|16|2.0855744324963|135|54.68|0.39091|0.55473|0.66600103237011|1.1198607900072|7370.787911135|7611.7406486935|17111.111814266|0.56|0.32|0.3236|25|8|0.005895264255911|0.096470605006954|340.5|2024-07-14|-0.26531|1997-07-13|0.5|1997-07-27
2024-10-06 20:17:02|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1394.2900576533|113|107.14039415532|0.8651|1|1|0.8651|1473.8|-0.17624|24|0.72930384312329|81|53.37|0.59285|0.71772|0.85531403735879|1.3374619704365|95620.063801296|28051.832891914|7435.9236706395|0.704|0.407|0.27858|27|14|0.0044679781068899|0.091055872504829|1804.5|2024-06-23|-0.2663|2008-10-26|0.34692|2009-09-20
2024-10-06 20:17:03|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|238.81822456055|69|23.60323158639|2.0847|1|1|2.08473|267.6|-0.26827|16|0.18236825116732|26|40.3|0.09258|0.19243|0.25728996456773|0.49020413575428|413.57515093854|3032.3162520203|2170.3163646337|0.514|0.351|0.26619|37|14|0.0038562989095574|0.090875067350866|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2024-10-06 20:17:04|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|295.22124763601|92|24.540199647131|0.9742|1|1|0.97418|340.25|-0.09492|70|-0.094918141778912|70|41.89|-0.00045|0.09611|0.04618793340593|0.16899976946574|78.918906489805|632.81483455482|2001.4705882353|0.657|0.429|0.25489|35|17|0.0035763455362877|0.084819955041747|376|2024-10-06|-0.29094|2018-10-07|0.34579|1999-05-16
2024-10-06 20:17:06|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1514.3534807546|196|80.838950890816|2.1669|1|2|2.09432|1640.9|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|8254.0246161197|0.619|0.333|0.23721|21|9|0.0047695508474576|0.078210533898305|1779|2024-09-29|-0.21099|2009-10-11|0.21717|2008-11-02
2024-10-06 20:17:07|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|300.97384562763|40|27.267724561557|0.3001|1|2|0.18898|346.35|-0.09605|17|-0.096049130663778|17|49.05|0.09697|0.1731|0.035897927096981|0.13025748452667|97.660987457099|175.85750033923|715.4513678893|0.571|0.333|0.22366|21|8|0.0029260804490178|0.075970056127222|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2024-10-06 20:17:08|WEEKLY|04218|18052|/equities/bosch|NIFTY200|31291.343647579|118|1993.7441747653|1.3177|1|2|1.29004|36734.5|0.10496|86|0.10495697920846|86|39.94|0.13873|0.23543|0.31092622068601|0.50881179766107|559.65230375309|1372.6835651507|5784.9606299212|0.528|0.361|0.18095|36|11|0.0034293569131833|0.062998643086817|38179.8984375|2024-09-29|-0.1666|2020-03-01|0.2988|1998-03-22
2024-10-06 20:17:09|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|5604.8649866844|18|240.00333777187|0.1732|1|2|0.13589|6206|-0.1498|8|-0.044057737765931|19|40.32|0.16898|0.25856|0.36908444771811|0.65123209501867|4001.8445524325|11684.19643662|26982.608695652|0.632|0.395|0.17778|38|15|0.0044031245965139|0.065210142027114|6469.8999023438|2024-10-06|-0.2139|2000-03-05|0.25992|2013-06-02
2024-10-06 20:17:09|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|1044.8222652648|42|66.730951802731|0.6032|1|2|0.55504|1057.35|-0.18242|8|0.41847607601958|55|45.7|0.17677|0.23297|0.25345675124936|0.54693769714532|414.43205288996|1758.7065313987|13986.110894032|0.704|0.407|0.24182|27|16|0.004869262745098|0.077545403921569|1324.3000488281|2024-08-11|-0.14703|2016-01-03|0.30477|2003-07-06
2024-10-06 20:17:11|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|-125.99022004641|5|7.2346728868659|-0.041|-1|1|-0.04101|107.62|-0.23901|15|0.70612649145808|74|40.43|0.12782|0.20868|0.036703362903738|0.15604290249597|59.574846122728|238.32282160621|1099.2850170166|0.643|0.357|0.26527|28|13|0.0039835299295775|0.094454876760563|164.2200012207|2010-11-14|-0.24793|2004-05-16|0.33559|2017-10-29
2024-10-06 20:17:12|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|201.41388791979|66|21.150677892439|0.7842|1|1|0.78422|228.47|-0.06879|22|-0.068786423992397|22|36.31|-0.07809|0.02443|0.063520413641716|0.12031605976926|144.78286500962|190.49072309469|671.9705918256|0.571|0.343|0.20975|35|15|0.0029448353293413|0.068944603293413|284.39999389648|2024-09-01|-0.49599|1999-05-16|1.00909|1999-05-23
2024-10-06 20:17:13|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|1371.9419656601|23|88.262405419154|0.1433|1|1|0.14332|1497.4|0.12264|59|0.12264271853073|59|46.84|0.29038|0.39758|0.38498508984412|0.66557981052009|2837.4066282842|8872.0307761574|16118.407218113|0.625|0.375|0.28327|32|14|0.005263714661407|0.09536446416831|1652|2024-09-29|-0.26308|2020-04-05|0.47241|1999-12-19
2024-10-06 20:17:14|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1431.9838633526|69|74.95986104519|0.6135|1|1|0.61354|1623.3|0.96705|150|0.9670531819125|150|40.27|0.04098|0.13981|0.18336443399009|0.30998211747867|490.76897174362|1544.7397816583|7853.4109474429|0.595|0.432|0.21564|37|20|0.0039256931964056|0.071196803594352|1683|2024-09-22|-0.21117|2000-03-05|0.32255|1999-09-26
2024-10-06 20:17:15|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|140.29145075654|27|9.5116024416669|0.0071|1|1|0.00713|158.39|-0.08415|12|-0.084154391385953|12|45.93|0.01029|0.15815|0.17725423798353|0.3695165027345|447.23564120463|2223.0717070241|8848.6035064314|0.621|0.414|0.23335|29|9|0.0047877982326951|0.085370729013255|248.58999633789|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2024-10-06 20:17:17|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|432.05655382072|57|30.261427875176|1.0333|1|2|0.7625|497.2|-0.31669|35|0.18370165745856|44|39.41|-0.03208|0.01437|-0.043487304384551|0.016049185551627|58.768542271401|104.14756591281|142.11805160292|0.529|0.353|0.17775|17|7|0.0013477961432507|0.062205716253443|543.54998779297|2024-09-01|-0.13822|2020-03-22|0.1908|2023-09-10
2024-10-06 20:17:18|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|5858.3552384715|14|400.94831894699||0|0|0.21386|7125.5498|0.20782|72|0.20782298580383|72|49.24|0.14705|0.26943|0.47406923575145|0.63324624345316|2402.473384953|4190.2860197072|6030.067460229|0.524|0.429|0.27683|21|6|0.0056646227316141|0.093690716332378|7247.4501953125|2024-10-06|-0.22894|2020-03-15|0.35524|2007-09-09
2024-10-06 20:17:19|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|3348.6085532239|129|152.97215706338|1.3427|1|1|1.34274|3740.05|0.08265|79|0.082653768200215|79|46.13|0.05223|0.09516|0.14637792455962|0.30351847696437|185.86958289429|335.91793632142|1780.9762137277|0.548|0.323|0.19922|31|17|0.002517567394095|0.062556649550706|3890|2024-10-06|-0.14112|1999-01-31|0.23967|1999-07-11
2024-10-06 20:17:19|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|869.02325422073|65|60.826621023738||0|0|0.27911|881.05|-0.07608|24|-0.10192918192082|26|45.21|0.08679|0.16148|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1573.3035496303|0.69|0.414|0.21792|29|14|0.0032570036363636|0.080066392727273|1180|2024-06-09|-0.41478|1998-11-29|0.23722|1999-05-09
2024-10-06 20:17:20|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|1468.3790808148|21|94.822096558113||0|0|0.28543|1619.9|-0.1707|15|0.081375973429238|26|31.17|0.00474|0.08985|0.12515968275402|0.26613678798111|353.51222733057|1930.6935015094|37584.687840376|0.667|0.417|0.27943|48|18|0.0055847427440633|0.089943746701847|1789|2024-08-25|-0.24965|2006-06-11|0.34699|2007-09-30
2024-10-06 20:17:22|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|392.37260275597|23|26.868152267992|0.345|1|2|0.29682|422.05|-0.20828|6|-0.26363417376712|23|37.82|-0.0987|-0.04006|-0.00084155564257424|0.12668262907008|83.791715335247|128.43746122659|311.59099099444|0.455|0.273|0.19883|11|4|0.0034907762557078|0.074442123287671|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.18794|2024-05-19
2024-10-06 20:17:23|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|3223.6231235159|215|256.66422803148|6.681|1|1|6.68098|3623.5|0.31041|80|-0.10246659061963|25|46.28|0.12352|0.21137|0.033190545552636|0.054950104754769|83.272551627564|103.60032177975|7804.2213572764|0.448|0.276|0.23906|29|11|0.0040122043701799|0.078373586118252|4171.8999023438|2024-06-30|-0.18905|1998-10-18|0.23738|1999-11-07
2024-10-06 20:17:24|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-693.3512265907|1|33.594390243878||1|0|0|572.45|0.02184|17|0.021843871703844|17|40.97|0.05633|0.10961|-0.0099947024756486|0.077312556677194|20.061902821098|105.81129713591|9115.4457497144|0.632|0.368|0.21638|38|19|0.003927636480411|0.071948843930636|672|2024-09-22|-0.21923|2000-03-12|0.33606|2000-01-09
2024-10-06 20:17:25|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2040.6594030969|31|102.147538316|0.0121|-1|1|0.01208|1937.5|0.18127|78|0.18126785193307|78|29.57|-0.16146|0.20231|-0.0010324183612514|0.43251768433239|-2288.8118983702|1690.0778730585|2717.391188039|0.681|0.404|0.30114|47|24|0.008656338028169|0.096891408450704|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2024-10-06 20:17:26|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2491.6174465858|69|174.75067444775|0.3457|1|2|0.30761|2828.5|-0.14553|25|3.1972948383185|77|38.94|0.20687|0.28802|0.40602476714273|0.72978708043916|424.19814347562|1010.9740736156|15890.450119295|0.529|0.353|0.2636|17|7|0.008365095890411|0.085451767123288|3169|2024-08-04|-0.19373|2020-03-22|0.39119|2014-05-25
2024-10-06 20:17:28|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|39.327313782251|79|5.4594467631685|0.2435|1|1|0.24347|50.92|-0.42523|17|-0.42522891475977|17|37.29|0.81534|1.14995|2.4721669326257|2.4721669326257|2118.0900665031|2118.0900665031|56.989366579221|0.381|0.381|0.43968|21|4|0.0037950406504065|0.12715490127758|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2024-10-06 20:17:29|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|4725.0216292678|24|256.98390130863||0|0|0.35087|5425.5498|-0.17045|5|0.042740336774286|46|43.96|0.27764|0.35163|0.35819871363727|0.82373303440999|1293.9675273609|6290.9484836741|60283.88671875|0.8|0.4|0.23798|25|16|0.0070836809269162|0.077334295900178|5582.9501953125|2024-09-29|-0.25191|2016-12-25|0.27527|2003-09-07
2024-10-06 20:17:29|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|11383.334938996|72|917.44951830113|2.9296|1|2|2.72392|13634|0.01529|22|-0.18105522873575|15|26.91|0.2373|0.31343|0.4368281893211|0.68165545931332|266.3349222159|413.6101862617|2563.1192427065|0.636|0.455|0.28516|11|6|0.010589673024523|0.086709509536785|14498|2024-09-29|-0.22588|2023-01-29|0.26343|2017-12-24
2024-10-06 20:17:30|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|787.69017722046|110|55.216050529444|1.1389|1|1|1.13886|844.85|0.75|66|0.75000006113297|66|37.67|-0.01532|0.07268|0.083180786403746|0.033777153230247|175.38773146705|107.38154117856|147.28905361666|0.524|0.429|0.28885|21|10|0.0028211111111111|0.1006781|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2024-10-06 20:17:31|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2949.0778073888|21|167.13552725277||0|0|0.37111|3495.3|-0.01614|36|-0.016139684687292|36|39.82|-0.02727|0.04934|0.068261202696232|0.18916593548525|112.89774607659|176.65925047738|390.07868940853|0.545|0.364|0.2265|11|3|0.0040875982532751|0.073892248908297|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2024-10-06 20:17:32|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|6144.4897408953|67|254.74769613307|0.3235|1|2|0.28561|6633.25|-0.15528|7|-0.033886734593856|6|38.26|0.04125|0.11685|0.071922472618216|0.21855753710114|110.91764308205|486.61369510375|6798.4524144176|0.564|0.333|0.2277|39|18|0.0038718549422336|0.072168645699615|7107.4501953125|2024-08-25|-0.20696|2008-10-12|0.30912|1998-07-12
2024-10-06 20:17:33|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|4274.8103042396|47|250.37189896249|0.2394|1|2|0.21771|4706.7998|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|74711.105749006|0.622|0.351|0.28217|37|16|0.0063168713639302|0.097936089204913|5105|2024-09-29|-0.2506|2008-10-12|0.4292|2000-01-09
2024-10-06 20:17:34|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|648.13360686414|22|58.229288857404|0.4209|1|1|0.42091|742.85|0.05881|29|0.058807360177573|29|44.14|0.01684|0.13306|0.12635003427656|0.31167915096121|83.722346081767|348.70727992511|1983.0485684498|0.619|0.381|0.24567|21|10|0.0043836919831224|0.088994261603376|860|2024-09-08|-0.17777|2010-12-12|0.30243|2009-05-31
2024-10-06 20:17:35|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2122.8594863692|71|174.18933357423|0.5685|1|2|0.51113|2270.55|-0.18575|35|-0.18575160147831|35|38.33|0.05852|0.12751|0.21925690667703|0.24691469508898|194.88839539388|175.79209961293|362.5628820484|0.556|0.444|0.24569|9|4|0.0041428915662651|0.076602554216867|3061.3000488281|2024-06-16|-0.21088|2020-03-15|0.15812|2020-05-03
2024-10-06 20:17:36|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|3560.412567775|24|253.79406246445|0.2414|1|2|0.21993|4015.6499|-0.218|6|0.19927475103586|35|26.91|-0.0011|0.09053|0.038152984584483|0.1920531152667|32.613556239395|910.37379612219|3088.9614633413|0.667|0.368|0.31169|57|27|0.0045632241490045|0.10230749518304|4420|2024-09-29|-0.26457|2008-01-27|0.4157|2000-01-16
2024-10-06 20:17:38|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|461.07232200642|113|32.080370953371|2.1558|1|1|2.15578|502.4|-0.17506|24|-0.17505930934205|24|42.21|0.09037|0.19708|0.11271821414318|0.36491375215909|178.61751210011|965.9234102111|12164.648425548|0.5|0.265|0.24985|34|12|0.0044990303813833|0.084080808015514|620.34997558594|2024-06-30|-0.25702|2000-03-12|0.3135|1999-01-10
2024-10-06 20:17:39|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|173.81200220584|139|9.2974000201681||0|0|0.8812|193.67|-0.27099|7|0.26042406091447|55|43|0.15656|0.22727|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|2929.9545273379|0.485|0.333|0.27861|33|15|0.0039616827231856|0.09032413615928|206.58999633789|2024-08-18|-0.29787|2000-03-12|0.36538|2000-01-30
2024-10-06 20:17:39|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|492.15819240178|202|39.03254411052||0|0|2.85288|581.4|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|578.50748697917|0.733|0.4|0.25869|15|9|0.0031793274531422|0.080491323042999|628.5|2024-10-06|-0.22328|2008-10-12|0.25955|2008-03-30
2024-10-06 20:17:40|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|189.455834145|85|15.888056200526|1.2251|1|1|1.22513|230.19|-0.15937|12|-0.1593746815489|12|46.59|0.01324|0.07481|0.11552599915382|0.15719608440892|287.0040662733|246.17271675662|1622.1987966767|0.655|0.414|0.2427|29|16|0.0032849547038328|0.082033289198606|246.30000305176|2024-08-04|-0.27484|2004-05-16|0.30942|2000-06-04
2024-10-06 20:17:41|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|1678.1631228604|62|130.51568568664|0.3097|1|1|0.30971|1749.05|0.58494|76|0.072476971971612|39|47|-0.04719|0.01329|0.32870935604457|0.072476971971612|169.98164512|107.248|96.125415728718|0.667|0.333|0.27137|3|2|0.0011125742574257|0.081144950495049|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2024-10-06 20:17:43|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|1468.8705536282|80|90.375259423416|2.762|1|2|2.57801|1662.7|0.68566|69|0.68566152768463|69|63.37|0.55627|0.67932|1.2133615256234|1.6559499199381|17074.983642145|11681.650590619|6664.1278570285|0.526|0.368|0.29591|19|6|0.0050493452844895|0.090623476227592|1769.5999755859|2024-09-22|-0.32588|2009-02-01|0.41643|2003-12-07
2024-10-06 20:17:44|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|77.175786007478|216|6.8180236904108|3.3283|1|2|3.09885|89.94|-0.09314|50|-0.093144428325243|50|42.76|0.08719|0.1667|0.2101081737266|0.32214265322131|264.99156320976|233.52592955731|407.33696898632|0.765|0.412|0.3469|17|11|0.0036452123142251|0.10391048832272|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2024-10-06 20:17:45|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1243.3193742607|112|85.346415075422||0|0|0.48278|1343.25|0.16296|26|0.16296146090726|26|84.92|0.94165|1.17299|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|21770.664236472|0.538|0.308|0.23322|13|4|0.0055332839506173|0.079035432098765|1541.8499755859|2024-09-15|-0.33916|2013-07-07|0.21322|2021-05-16
2024-10-06 20:17:45|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|995.4588249777|96|89.157347623877||0|0|1.28497|1113.35|0.46365|91|0.46365486379749|91|32.51|0.10141|0.30565|0.3044117925221|0.60355397773072|205.09266745867|3769.1177635387|9548.4561762927|0.721|0.442|0.29028|43|19|0.0061810113864702|0.10255296718017|1314|2024-09-08|-0.65024|2001-05-13|0.60222|2005-05-22
2024-10-06 20:17:46|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|2668.9428360759|78|225.61348272821|1.2582|1|1|1.25816|2897.45|0.3192|69|1.1086372532021|78|40.59|0.06895|0.14716|0.16500536620809|0.26786644534748|386.1228016994|444.86695050174|1197.5408091415|0.765|0.471|0.24754|17|9|0.0043876010430248|0.078900234680574|3402.6999511719|2024-07-21|-0.14926|2020-03-22|0.34482|2021-09-26
2024-10-06 20:17:48|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|2390.4544698502|113|145.43744916964|0.6985|1|1|0.69852|2745.1001|0.11722|48|0.26449992483513|67|32.2|0.03125|0.09813|-0.054781538997159|-0.029014345697948|17.448082073169|51.975473132641|2513.3675764288|0.467|0.289|0.23384|45|18|0.0034165727098014|0.074120486867393|2877.75|2024-07-28|-0.22698|2000-05-07|0.44863|1999-07-11
2024-10-06 20:17:49|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|540.45749052497|40|37.602147844367|0.3285|1|2|0.21648|616.45|0.15654|97|0.52964826165332|54|45.3|0.09924|0.21469|0.13491744003373|0.30037083882216|178.79446834994|453.81650509127|4403.2143729074|0.727|0.394|0.26521|33|20|0.0043973924380704|0.08428|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2024-10-06 20:17:50|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|345.06575578595|6|29.980640422381|0.2005|1|2|-0.0322|428.35|0.03144|40|0.23859730491959|62|74.38|0.23695|0.34847|0.030391576443197|0.15744758608486|111.90372131048|133.310518|1112.5974184507|0.385|0.154|0.26108|13|5|0.0037529423868313|0.086823765432099|469.70001220703|2024-09-08|-0.22402|2024-04-28|0.30715|2024-09-01
2024-10-06 20:17:51|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1736.2080478167|71|108.40006734445|0.4713|1|2|0.45289|1934.45|0.8055|75|0.80550060210289|75|44.16|0.31696|0.46006|0.34032355922458|0.62531393135801|656.74116096196|3131.8096641953|124803.22649566|0.52|0.36|0.24797|25|8|0.0075443270868825|0.084889293015332|2106|2024-09-29|-0.26177|2008-10-12|0.47434|2009-05-10
2024-10-06 20:17:52|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1557.2204980603|13|79.209825841891|0.1387|1|1|0.1387|1776.6|-0.07786|12|0.38335240577699|75|51.12|0.16978|0.22343|0.25840102285462|0.47296363109596|1265.9718476227|2550.1124779698|1462.824224148|0.72|0.44|0.21782|25|14|0.0039594496124031|0.088611062015504|1828.5500488281|2024-09-29|-0.40624|2001-04-15|0.62543|2001-04-22
2024-10-06 20:17:54|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3752.0729271215|68|228.61811209793|1.0929|1|1|1.09288|4219.4502|-0.05252|21|0.021049925084497|21|28.22|0.05174|0.10167|0.030549640918991|0.021049925084497|114.30094887889|102.105|241.26308744985|0.556|0.111|0.15851|9|5|0.0037321806853583|0.066150031152648|4546.2001953125|2024-09-08|-0.15418|2018-09-23|0.19137|2019-07-21
2024-10-06 20:17:54|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|1587.0428936087|16|63.08963435881|0.0357|1|2|-0.00486|1657.65|-0.11042|6|-0.11042217042676|6|48.84|0.23436|0.30132|0.34161570081274|0.58529176185853|1999.1868773708|4734.5529193371|36754.987589547|0.645|0.419|0.16687|31|14|0.004843629823414|0.066600680183126|1794|2024-07-07|-0.19135|2000-04-09|0.44782|1999-12-05
2024-10-06 20:17:55|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|638.67692092159|13|37.029297836344|0.1153|1|1|0.11525|708.8|0.00312|35|0.0031184819038486|35|49.57|-0.044|0.01402|0.09442673144654|0.09442673144654|129.8295787234|129.8295787234|205.68774673209|0.429|0.429|0.16679|7|2|0.0027373537604457|0.059874512534819|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2024-10-06 20:17:56|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|5120.5411448157|73|333.72518096936|1.1059|1|2|1.04593|5520.8501|-0.14667|38|-0.14666941061179|38|37.85|0.05479|0.126|0.21503339823155|0.27073403168068|1394.9189389428|1774.1916186275|20786.33361697|0.59|0.487|0.22353|39|16|0.0045970930232558|0.075706640826874|6246.25|2024-09-29|-0.15916|1998-06-07|0.27595|2001-03-04
2024-10-06 20:17:57|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|633.88101302985|57|40.822997691222|0.5707|1|1|0.57072|747.9|-0.20028|25|-0.13966600096298|15|34.93|0.07352|0.15409|0.11909123480454|0.25064871199436|218.75865449963|761.94144938077|1168.9590962256|0.651|0.395|0.25269|43|21|0.0032609114249037|0.086877817715019|772.65002441406|2024-10-06|-0.32132|2008-10-26|0.39723|2008-11-02
2024-10-06 20:17:59|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|4192.7656585934|195|346.74147256951|7.8029|1|1|7.80292|4256.6499|0.20394|12|0.203940437686|12|20.86|-0.02041|0.02064|-0.036380767011463|-0.03781847797362|81.971977627844|84.687919196475|751.5006586586|0.571|0.429|0.26198|7|5|0.0074282647058823|0.077220823529412|5674.75|2024-07-14|-0.16583|2020-08-30|0.36247|2020-08-16
2024-10-06 20:17:59|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|297.8370860491|65|25.823552093534|1.7506|1|1|1.75062|330.35|-0.201|20|-0.16834470994655|6|54.23|0.22725|0.32574|0.07541607186849|0.0012252875885871|145.69191421019|91.705173535458|90.013625641285|0.692|0.385|0.31955|13|7|0.0024678283485046|0.098874928478543|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2024-10-06 20:18:00|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|348.77454256228|48|32.726269113895|1.0376|1|1|1.03756|406.9|-0.22993|2|-0.030453707236105|41|33.6|-0.01104|0.07137|-0.04583517840324|-0.0025344607973884|14.293843114496|52.185776365689|934.11382247104|0.556|0.356|0.25725|45|20|0.0032609236690186|0.087531956382296|457.14999389648|2024-09-08|-0.34338|2018-10-07|0.32279|2018-10-14
2024-10-06 20:18:01|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|2631.8932328043|18|119.53203015872|0.1701|1|2|0.10511|2848.75|-0.06157|19|0.019535356271702|81|44.09|0.01681|0.06791|0.031502808320348|0.15283420615896|101.61341815195|410.52177752866|4304.5481820241|0.714|0.371|0.18669|35|19|0.0031774423076923|0.059767769230769|3035|2024-09-29|-0.17434|2000-03-05|0.24997|2000-02-27
2024-10-06 20:18:02|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|-645.84816011333|7|45.954256068734|-0.0067|-1|1|-0.00671|517.25|0.55492|20|0.55491687514486|20|51.44|0.09922|0.16995|0.33770208244213|0.41404332407138|473.13574848115|537.86818448377|712.46557971262|0.389|0.333|0.23823|18|6|0.0034377896995708|0.079775879828326|807.70001220703|2024-05-26|-0.24616|2008-10-12|0.33175|2008-11-02
2024-10-06 20:18:04|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
2024-10-06 20:18:05|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|1158.1040386953|73|55.188783508587||0|0|0.29912|1239.75|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|15873.879757786|0.581|0.387|0.26497|31|12|0.0054615177304965|0.085051120567376|1362.3499755859|2024-09-22|-0.27895|2008-10-12|0.45954|1999-12-19
2024-10-06 20:18:05|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1909.068697131|71|114.87687621225|0.7249|1|1|0.72488|2126.6001|0.06279|122|-0.093633748193525|9|42.29|-0.07242|-0.02233|-0.045774984879137|0.12713594365045|68.595710314454|122.17051867|312.64334894028|0.714|0.286|0.18994|7|5|0.0037165573770492|0.063944726775956|2301.8999023438|2024-09-29|-0.10974|2020-03-15|0.13559|2020-05-03
2024-10-06 20:18:06|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|663.49396533746|31|39.211807957357|0.295|1|1|0.29498|755.75|-0.17994|7|0.019322719310712|32|29.85|-0.05546|-0.00509|-0.018779394997204|0.015969925777752|83.09735374048|102.95422715461|245.37337662338|0.538|0.308|0.19084|13|7|0.0031253110047847|0.068091531100478|796.79998779297|2024-10-06|-0.20554|2020-03-22|0.22404|2020-05-03
2024-10-06 20:18:07|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|756.53470899141|72|45.132086081875|0.7431|1|1|0.7431|868.85|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|196.88420566953|0.556|0.444|0.24816|9|4|0.0034994395280236|0.080209439528024|922.45001220703|2024-09-22|-0.25013|2020-03-22|0.20955|2019-12-29
2024-10-06 20:18:08|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-83.27469840431|49|3.5821885749776|0.1325|-1|1|0.13249|71.83|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|102.03125038946|0.5|0.357|0.22517|14|6|0.001509247311828|0.077044516129032|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2024-10-06 20:18:09|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2471.4134129218|11|204.20725550374||0|0|-0.06332|2840.8999|0.01798|29|0.017976097179815|29|37.71|0.08496|0.20493|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|428.63713895304|0.571|0.286|0.25991|7|2|0.0070388686131387|0.08782401459854|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2024-10-06 20:18:10|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|479.05795768106|215|35.327851193099||0|0|6.60683|523.35|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|534.30320764837|0.6|0.4|0.3207|15|6|0.003998834422658|0.102105|632.70001220703|2024-06-09|-0.26739|2013-08-04|0.44432|2021-02-07
2024-10-06 20:18:11|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|600.04026352982|177|38.137917889297|4.2371|1|1|4.23713|661.45|-0.31632|5|-0.089607998481373|113|37.38|0.03577|0.09539|0.079700571879595|0.23837710369709|99.350339941941|591.21577216644|1349.897984096|0.649|0.378|0.25573|37|18|0.0029299037844772|0.081908473380372|720.45001220703|2024-09-29|-0.24674|2006-05-21|0.26237|1999-08-29
2024-10-06 20:18:12|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|149.50385645366|97|11.057891395067||0|0|1.19026|168.65|0.21895|53|0.21894515449341|53|32.23|-0.00049|0.08406|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|892.8004200408|0.488|0.302|0.21877|43|12|0.0028014979757085|0.077760674763832|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2024-10-06 20:18:14|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|-198.43629100298|1|15.115429011898||0|0|0|152.07|-0.25135|19|0.21894515449341|53|32|0.50725|0.60218|-0.16205821827969|0|69.41707395|100|613.18553226796|0.333|0|0.18807|6|2|0.011475104166667|0.074414010416667|229|2024-07-21|-0.1324|2022-12-25|0.41314|2024-01-21
2024-10-06 20:18:14|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|-1064.5697586773|3|54.51492159359|0.024|-1|1|0.02404|872.75|0.34474|66|0.34473684210526|66|32.13|0.08157|0.17469|0.061725550239602|0.061725550239602|112.67996131838|112.67996131838|560.06544936463|0.375|0.375|0.24461|8|4|0.0084446332046332|0.077191737451738|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2024-10-06 20:18:15|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|461.28476614886|18|31.663409249207|0.1763|1|1|0.17634|549.35|-0.06309|62|-0.063088168958812|62|62.76|0.27284|0.37235|0.54115609336309|0.80732956603152|974.59586228745|1327.5159910563|2300.4606151263|0.588|0.412|0.21289|17|10|0.0039947324723247|0.076974677121771|602.04998779297|2021-09-19|-0.39654|2012-04-15|0.24079|2004-01-04
2024-10-06 20:18:16|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|353.71715985253|63|33.011620808093|1.1391|1|1|1.13908|372.2|-0.16946|8|-0.16946431855062|8|42.46|-0.06161|0.0177|0.062455435851865|0.21507631235097|99.660975797797|143.91267794279|194.20820457112|0.385|0.231|0.25736|13|6|0.002380342019544|0.082682996742671|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2024-10-06 20:18:16|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|-1542.5191355281|24|61.993118320855|0.0439|-1|1|0.04394|1382.85|-0.24258|10|0.034924413430314|33|45.63|0.21094|0.31257|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|3336.1880582216|0.6|0.433|0.29609|30|14|0.0047445402298851|0.09724786637931|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2024-10-06 20:18:18|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|6853.8682160729|72|435.30231013715||0|0|0.95311|8198.6504|0.86812|74|0.86811992446076|74|57.27|0.13225|0.26562|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|5618.2079093503|0.467|0.4|0.26638|15|4|0.0057542150537634|0.089163634408602|8308.900390625|2024-10-06|-0.20522|2008-10-12|0.38486|2007-09-16
2024-10-06 20:18:19|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1689.7954374518|14|84.007420611284|0.1946|1|2|0.16431|1918.15|0.02441|31|0.024413568811004|31|40.74|0.58668|0.77541|1.1116018379431|1.8652886310415|83533.812657151|119883.0742614|220477.01309206|0.658|0.395|0.20464|38|17|0.006403933376041|0.070805188981422|1975.75|2024-09-08|-0.38234|2003-04-13|0.33454|2001-04-22
2024-10-06 20:18:20|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|4108.333611925|114|265.31593552245|1.2151|1|1|1.21508|4609.3501|0.31098|76|0.31097933028021|76|50.14|0.11638|0.16769|0.21464883727844|0.29168802146421|259.00797510049|214.442090289|459.0529040663|0.714|0.429|0.28153|7|5|0.0047738146551724|0.080159375|5035|2024-09-15|-0.17679|2016-01-24|0.23247|2020-06-07
2024-10-06 20:18:20|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1250.6567911835|9|77.297732203161||0|0|0.09208|1491.4|-0.20173|7|0.42472536873656|47|57.52|0.50867|0.61458|0.86569921983604|1.320801097673|10692.409801756|14876.011120662|7954.1334635416|0.556|0.37|0.25696|27|10|0.0044338821268418|0.089152024343369|1519.8499755859|2024-09-29|-0.19796|2008-11-23|0.39456|2003-08-31
2024-10-06 20:18:21|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|466.69292845752|13|18.392118410986|0.0969|1|1|0.09694|503.55|0.25396|91|-0.038555465877904|10|49.97|0.08084|0.15084|0.20968432610483|0.43098647935615|696.12915135985|1715.6840402394|5626.2569667509|0.613|0.355|0.2129|31|13|0.0035062972453555|0.065061101857783|528.5|2024-09-29|-0.16648|2000-03-05|0.38256|2000-02-13
2024-10-06 20:18:23|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|872.2198375465|102|60.51400541045|1.2496|1|1|1.24961|1021.1|1.70985|100|1.709849796911|100|38.71|0.26396|0.38109|0.33723035882112|0.68135403115971|523.49760071332|2181.4123025622|37130.908203125|0.548|0.323|0.33032|31|14|0.0074638201383551|0.10831429669485|1097|2024-06-23|-0.28925|2020-04-05|0.51253|2007-11-04
2024-10-06 20:18:24|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|591.90919798491|66|57.567243045934||0|0|1.2811|699.5|-0.21062|28|-0.18091865320507|19|46.93|0.23632|0.30826|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|618.47923027166|0.4|0.267|0.29095|15|5|0.0040494408322497|0.094246957087126|804.90002441406|2024-09-29|-0.17986|2022-05-15|0.24066|2021-07-25
2024-10-06 20:18:25|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|890.15621934909|100|47.781260216972||0|0|0.43776|1033.75|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2799.9730532747|0.6|0.36|0.27844|25|8|0.0051484789008832|0.08945375858685|1063|2024-10-06|-0.28422|2008-10-05|0.50049|2008-11-02
2024-10-06 20:18:26|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|593.00745443582|18|38.29776672101|0.2134|1|1|0.2134|629.15|-0.06787|27|-0.067872058327489|27|49.8|0.25174|0.32453|0.43319676816906|0.69365041404117|1487.8453851526|1715.6214457386|2724.7727165716|0.733|0.467|0.23774|15|9|0.005627054973822|0.082058795811518|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2024-10-06 20:18:27|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|1688.4036279826|3|73.36392137084|-0.0241|1|2|-0.05014|1809|-0.08779|57|-0.095974920937131|14|44.54|0.36342|0.59658|0.66452708897598|1.1088268097866|3352.1515673735|29566.646690295|12606.271441888|0.6|0.4|0.28213|35|14|0.005691665598975|0.092389417040359|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2024-10-06 20:18:29|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|151.18091070411|133|11.828688101226|1.1029|1|1|1.10288|174.96|0.04682|38|0.046820976560815|38|32.59|-0.03202|0.03864|0.012785516484986|0.14259230577075|81.702589447223|183.06084067813|349.57044831344|0.647|0.353|0.24389|17|8|0.0032832944606414|0.078213367346939|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2024-10-06 20:18:29|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|4738.9953558963|7|325.83989432758|-0.0597|1|2|-0.07151|5071.6001|-0.14317|17|0.16682747155161|41|37.55|0.15831|0.20438|0.052195865393683|0.25865547853887|107.69121015849|170.05061115804|583.61335991441|0.636|0.273|0.20375|11|6|0.0053865632458234|0.072367971360382|6000|2024-09-01|-0.14495|2020-03-15|0.34445|2018-01-28
2024-10-06 20:18:30|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|3237.2156624078|3|177.85530860186|-0.0791|1|1|-0.07906|3493.95|-0.1597|19|0.8511653139307|93|39.87|0.26527|0.31779|0.33379224965874|0.6414980742969|2429.6165061918|5681.9626884081|7662.1712019459|0.744|0.41|0.22356|39|21|0.0040524534360951|0.074873570969814|3919.8999023438|2024-06-09|-0.2318|2008-10-12|0.3152|2009-05-24
2024-10-06 20:18:31|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|5441.3847783306|15|316.71490379604|0.1354|1|1|0.13538|6114.1001|0.1132|71|2.0452149022724|86|46|0.31408|0.35026|0.61000602409689|1.0423748864761|543.48595451312|602.96345114214|873.44287109375|0.556|0.333|0.18535|9|5|0.0060423598130841|0.068026098130841|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2024-10-06 20:18:32|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|405.86842911104|69|31.611247391302||0|0|0.20981|445.15|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|467.93861741701|0.556|0.444|0.26334|9|5|0.0050846305418719|0.076552733990148|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2024-10-06 20:18:33|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|-808.10644793923|9|53.002147278573|0.0052|-1|1|0.00517|634.85|0.63775|59|0.63775191687439|59|40.47|0.07898|0.19318|0.21105807789092|0.37224506338665|1095.157300971|1900.0300550127|4399.5146372812|0.553|0.342|0.25054|38|18|0.0041543596377749|0.087817166882277|826.75|2024-07-21|-0.29478|1998-06-14|0.29626|2007-11-04
2024-10-06 20:18:34|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1934.2400442057|74|107.07440103826|1.9171|1|2|1.84158|2198.25|-0.20875|7|0.30633640610508|70|50.9|0.08175|0.61638|0.92400087974263|1.8611639021418|2480.6795785045|25455.529177023|33612.385517158|0.552|0.31|0.29788|29|11|0.010216074887024|0.08855785668173|2312|2024-09-08|-0.26606|1996-08-18|9.6|2001-09-16
2024-10-06 20:18:35|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|-142396.29795254|22|6259.4075101573|-0.0456|-1|1|-0.04556|133408.75|0.11413|56|0.1141316125698|56|36.02|0.1576|0.23713|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|5929.2777777778|0.619|0.429|0.20681|42|16|0.0040602998696219|0.072411082138201|151445|2024-02-25|-0.20156|2000-04-30|0.40153|2007-11-04
2024-10-06 20:18:36|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1563.4085053386|15|118.03049822046|0.1963|1|1|0.19629|1910.35|-0.26317|15|0.42084849808584|83|32.08|0.00199|0.03983|0.021375528033681|0.14424090761894|85.73001124279|178.75129331585|367.1631790132|0.769|0.462|0.20593|13|9|0.0038660788863109|0.065495104408353|1988|2024-09-29|-0.15573|2020-03-22|0.1422|2020-11-29
2024-10-06 20:18:37|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|2581.8139745814|71|171.88700033483|1.2763|1|2|1.24948|3017.45|0.27247|47|0.27247050337677|47|40.3|0.12877|0.23203|0.3210524200925|0.40698149442978|4298.9017940446|3936.6207999106|10734.435736941|0.622|0.459|0.23504|37|17|0.0047052081998719|0.08261467648943|3222.1000976562|2024-09-29|-0.38796|1996-01-07|0.68158|1995-12-24
2024-10-06 20:18:39|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|273.74801778246|6|21.665594054909|-0.0261|1|2|-0.04422|300.45|0.38509|74|0.38508985908801|74|41.87|-0.02504|0.05901|-0.016142774592834|0.089277870803685|49.156798063149|146.38592813136|645.99015921256|0.565|0.348|0.2733|23|11|0.0036374173553719|0.091370919421488|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2024-10-06 20:18:39|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|174.83166012876|98|15.622829901618|0.6867|1|2|0.67226|189.3|0.32799|52|-0.18936480041203|4|34|0.10871|0.18402|0.1151158389549|0.27048552399082|150.22934985128|239.51800257063|526.19877993305|0.737|0.368|0.30523|19|13|0.0047718304172275|0.099764226110363|230.39999389648|2024-07-21|-0.3114|2013-03-24|0.40787|2011-02-20
2024-10-06 20:18:40|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|596.54683730354|22|34.542716829811|0.2402|1|2|0.17551|690.2|-0.07883|77|-0.078828653371918|77|57.84|0.40188|0.50398|0.46084838215716|0.73598487951903|443.15866231362|1300.2823379891|25282.051552559|0.56|0.4|0.18496|25|7|0.0046204635310157|0.070840334014997|719.84997558594|2024-10-06|-0.15556|1999-10-03|0.23419|2003-08-31
2024-10-06 20:18:41|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|11370.884758577|114|606.19707242698|0.4258|1|1|0.4258|12605.75|-0.24479|21|-0.083234389057569|18|30.15|0.00331|0.05855|0.059195971898688|0.16378698194259|160.67127394472|430.40929724698|7271.8486046505|0.545|0.364|0.20239|33|16|0.0049251985559567|0.068553492779783|13680|2024-08-04|-0.18815|2004-05-16|0.32784|2020-04-12
2024-10-06 20:18:42|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|989.21793035409|67|63.682112348851|0.5249|1|2|0.43158|1160.8|-0.16905|18|-0.14030947681486|5|42.43|0.11811|0.2605|0.1787271371999|0.31358942746224|475.3266735253|1178.4614163133|2579.5556640625|0.657|0.429|0.3141|35|17|0.0045602707930368|0.10220422308188|1212.8499755859|2024-09-29|-0.47807|1998-06-21|0.92851|2002-03-17
2024-10-06 20:18:44|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
2024-10-06 20:18:44|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|2508.7461157521|12|202.96341637955|0.032|1|2|-0.00938|2846.6001|0.05231|42|0.052308382526857|42|53.7|0.4804|0.63|0.75788805760166|1.1508344056474|9207.6293199344|22912.122693661|41375.000731197|0.593|0.407|0.33384|27|11|0.0067213826146475|0.10521846680356|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2024-10-06 20:18:45|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1686.4155077003|45|117.87786233836|0.3817|1|2|0.33059|1930.35|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|1097.4133272125|0.6|0.4|0.25462|15|8|0.0048186571428571|0.0838285|2078.75|2024-09-15|-0.22387|2020-03-22|0.2721|2014-01-12
2024-10-06 20:18:46|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1265.5738984792|34|108.22301190782|0.489|1|2|0.319|1353.95|-0.38045|15|0.19300495772339|25|41.91|0.2935|0.44632|0.52568997027872|0.86420048916768|912.81347286279|5735.1054561219|7606.4607258683|0.686|0.457|0.33645|35|18|0.00546782|0.1097778|1639|2024-09-15|-0.26554|1999-04-11|0.47269|1999-03-21
2024-10-06 20:18:47|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|164.29343107131|65|17.555522671053|1.5345|1|2|1.46753|220.35|1.27679|76|1.2767856699732|76|38.21|0.02672|0.15329|0.1681074894583|0.2266809143512|520.74309010249|783.60936421246|1241.4084850902|0.513|0.41|0.27116|39|12|0.0040191441441441|0.099943146718147|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2024-10-06 20:18:49|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|3006.227750719|17|196.52032195262|-0.0355|1|1|-0.03551|3419.3501|-0.22517|15|4.1505294125313|173|46.79|0.42455|0.56663|0.86819822613408|1.3674469565235|2330.3576408306|4885.1536665856|5246.0111715966|0.632|0.421|0.26469|19|8|0.0060071491712707|0.089934983425414|4945.8720703125|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2024-10-06 20:18:50|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|2413.944042097|2|106.91428492949|-0.0537|1|1|-0.05374|2598.1499|0.21643|96|0.21643044395997|96|45.18|-0.00646|0.04782|0.084313674793602|0.20005097268648|146.78109198668|232.39947407488|1057.5772058894|0.412|0.294|0.15318|17|6|0.0035124187256177|0.049370273081925|2778|2024-09-29|-0.1096|2015-06-07|0.11487|2020-04-12
2024-10-06 20:18:50|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|563.44566839847|71|46.590867499521|1.7269|1|2|1.66849|659.25|0.34348|79|0.12816669634098|40|58|0.23656|0.28362|0.12421037502307|0.12816669634098|136.56069655333|112.817|231.15356654383|0.6|0.2|0.25276|5|3|0.0038285833333333|0.081680722222222|739.45001220703|2024-08-25|-0.26544|2020-04-26|0.32947|2019-02-24
2024-10-06 20:18:51|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|-269.50945630924|5|18.896519562834|-0.1212|-1|1|-0.12124|236.56|1.2175|100|1.2175041856503|100|39.14|0.06678|0.13199|0.078884322675869|0.11230835055202|135.27464586167|136.35434140141|102.49122657633|0.636|0.364|0.25616|22|13|0.0020050289017341|0.08388476300578|403.01000976562|2010-01-24|-0.22331|2008-09-21|0.50645|2009-05-31
2024-10-06 20:18:52|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|368.4797307604|131|22.965089746535|1.9813|1|2|1.83098|430.45|0.18408|54|0.1840820136058|54|39.52|-0.0613|-0.01475|-0.023311048630999|0.050765806355582|56.034831320566|138.52207878619|743.82239528583|0.652|0.391|0.17864|23|12|0.0026238883541867|0.061369701636189|448.45001220703|2024-10-06|-0.17134|2020-03-22|0.21734|2014-05-25
2024-10-06 20:18:54|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|1572.9604800864|69|113.81935719477||0|0|0.78282|1808.4|-0.1511|18|-0.15109629556619|18|44|-0.09249|-0.03071|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|613.01695742849|0.667|0.4|0.23674|15|7|0.0038558653846154|0.087178598901099|1970|2024-09-29|-0.18581|2020-04-26|0.25776|2021-09-26
2024-10-06 20:18:54|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|272.0713910398|86|19.727457836753|0.8854|1|1|0.88538|295.25|0.64759|81|0.64759436641487|81|49.48|0.15435|0.2534|0.29910468320244|0.42641532569755|1221.7132508324|1081.6366673534|553.62833276348|0.621|0.414|0.2335|29|11|0.0025937960526316|0.078532361842105|345|2024-08-18|-0.30737|1995-09-24|0.42037|1999-07-18
2024-10-06 20:18:55|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|536.85402653019|90|66.875019314325||0|0|2.64732|572.75|-0.24709|18|-0.24708768573669|18|46.27|0.02071|0.08275|0.04411456968883|0.10285572623084|103.63321927791|131.55209653022|368.30430212305|0.667|0.333|0.20796|15|8|0.0026885185185185|0.06932914431673|767.90002441406|2024-09-01|-0.20393|2020-03-15|0.25526|2024-07-14
2024-10-06 20:18:56|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|36923.512672631|16|2100.0178479209||0|0|0.03972|41389.5508|-0.1485|14|-0.1719312728451|27|60.07|1.47983|1.61204|2.3638863880053|4.0305198041384|2626.4689554153|5818.8105037204|15227.944312042|0.667|0.4|0.2816|15|9|0.0065930349344978|0.079262543668122|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2024-10-06 20:18:57|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|313.00525523021|38|21.09732996662|0.5539|1|2|0.46871|357.85|-0.12065|41|-0.1206548296241|41|54.42|0.08872|0.17426|0.43489036771845|0.59386206920683|1624.8146013506|1400.9229648665|4881.9919485427|0.526|0.368|0.22021|19|6|0.0047725396825397|0.078544304388422|384.20001220703|2024-08-25|-0.26174|2008-10-12|0.34794|2005-01-09
2024-10-06 20:18:59|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|5270.2208016687|70|379.53318530885|0.4238|1|1|0.42382|5616.3999|0.22811|85|-0.012417214324901|27|45.06|0.06774|0.11797|0.035077182043143|0.13106815470084|90.07919867948|266.66096877764|3647.4867243676|0.697|0.394|0.22956|33|20|0.0032852827763496|0.071034897172236|6451.1499023438|2024-09-08|-0.23276|2000-03-12|0.37502|1999-03-07
2024-10-06 20:19:00|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|4057.0433998521|28|214.64407793837|0.1861|1|1|0.18609|4587.25|-0.07689|33|-0.076891913063458|33|44.33|0.2477|0.32311|0.65283850403221|0.97025571647963|475.30297601361|649.77835375272|6232.6767596509|0.467|0.333|0.22139|15|7|0.0071223410404624|0.078800072254335|4804.0498046875|2024-09-22|-0.16094|2011-12-18|0.19435|2020-04-12
2024-10-06 20:19:00|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|2887.5066753476|43|144.12800227852||0|0|0.21039|3208.8|-0.11708|8|-0.087740730391032|20|40.78|0.07319|0.18321|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|66711.02051976|0.459|0.324|0.20857|37|10|0.0052344487427466|0.071578529980658|3415|2024-10-06|-0.26269|2001-03-25|0.41253|1998-09-27
2024-10-06 20:19:01|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|845.1879858891|11|81.005997349982|0.0407|1|1|0.04067|1032.45|-0.07141|38|-0.071408330971947|38|49.68|0.15315|0.28516|0.26725449896901|0.37336256660695|1229.7900204811|1327.4916444457|1083.709444265|0.645|0.452|0.2411|31|14|0.0031523806451613|0.086534187096774|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2024-10-06 20:19:02|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|5914.1521343439|24|417.34927227598|0.3135|1|2|0.28448|7184.9502|3.29231|166|3.2923067011132|166|52.4|0.54073|0.86665|3.2923067011132|3.2923067011132|429.231|429.231|1116.4556493821|0.2|0.2|0.19978|5|1|0.009693649122807|0.074031543859649|7430|2024-10-06|-0.26297|2024-01-14|0.20585|2021-01-10
2024-10-06 20:19:04|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|428.87062306666|100|40.834039883026|3.8792|1|2|3.81453|463.35|-0.15487|9|-0.15486541739936|9|39.05|0.01997|0.09433|0.066156327278202|0.13815608592762|109.41504349973|194.53570039582|1037.5056150619|0.476|0.381|0.25218|21|5|0.0041323068552775|0.089373177366703|580|2024-07-14|-0.19201|2013-08-04|0.27979|2014-05-18
2024-10-06 20:19:05|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|299.28998191137|203|18.158006647291|2.1862|1|1|2.18622|338.85|-0.0421|40|-0.094633328632601|33|62.27|-0.00616|0.00728|0.0017787288973207|0.069768678532209|93.000127815395|132.58079710408|607.58472892633|0.818|0.455|0.16842|11|9|0.0027157722660654|0.060322367531003|366.25|2024-09-29|-0.20183|2008-10-26|0.17584|2009-05-24
2024-10-06 20:19:06|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|1411.260240834|70|175.56918557165|2.5602|1|2|2.26185|1750.8|-0.38373|49|0.54572623476257|97|50.62|0.02037|0.11989|0.071844741060841|0.29756677343263|119.22909126828|276.5310025566|878.25432416541|0.615|0.308|0.30194|13|5|0.0049571801925722|0.1027910866575|2074.8000488281|2024-06-30|-0.37663|2020-03-22|0.32413|2014-03-09
2024-10-06 20:19:06|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-17762.967196682|31|650.84336130799|-0.0684|-1|1|-0.06839|16754.25|0.04318|34|0.043180235860448|34|48.77|0.10153|0.2013|0.28132955594113|0.40830737501074|1630.386986268|2269.4696579414|5584.75|0.6|0.433|0.20098|30|15|0.0035133891493637|0.0639779035499|19180.353515625|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2024-10-06 20:19:07|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|-127.44568001773|5|7.1052263165397||0|0|0.03773|105.85|0.91598|61|0.91598137676309|61|38.9|0.13089|0.25893|0.29720625583385|0.43208047232464|839.47246380804|1342.3611870823|1415.1069278638|0.633|0.467|0.26767|30|13|0.0041157643040137|0.089567523484202|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2024-10-06 20:19:09|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-249.58174777934|9|15.648915214371||0|0|0.08836|197.69|0.19181|58|0.1918109906053|58|29.57|-0.06997|0.03195|0.033499725601298|0.065179694101842|110.30121712669|126.04412881579|65.623237324948|0.429|0.357|0.24056|14|3|0.0012829620853081|0.091483009478673|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2024-10-06 20:19:10|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|476.26440553754|98|47.38714424771|3.8056|1|1|3.80559|524.05|-0.08229|9|-0.08228572108036|9|40.37|0.14793|0.21675|0.24104882012858|0.45089128875262|289.32416052616|379.53829523733|1242.7081113295|0.579|0.316|0.24033|19|8|0.0044483333333333|0.085687303240741|654|2024-07-14|-0.22201|2008-10-12|0.22057|2024-05-05
2024-10-06 20:19:10|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|-3263.1648203592|1|125.36382771448||1|0|0|2773.05|0.11017|41|0.11017131305855|41|35.48|0.02467|0.12232|-0.0033870989557966|0.092617827092498|30.469094221654|202.56017658726|8226.194375975|0.568|0.386|0.22152|44|18|0.0043366111467008|0.070221229980782|3217.6000976562|2024-07-14|-0.50745|1997-11-09|0.83091|1997-11-02
2024-10-06 20:19:11|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|6048.8051655266|18|430.98136186689|0.2102|1|2|0.14688|6867.3999|0.36542|49|0.36541916749495|49|58.85|0.30091|0.38484|0.71630113160054|0.86054258029484|2465.9301139676|2393.0229533298|1548.1762275641|0.423|0.346|0.19987|26|6|0.0028252230122818|0.069501157078216|7600|2024-09-08|-0.4077|2019-05-05|0.36129|1999-12-19
2024-10-06 20:19:12|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|753.0099570534|64|33.966352687374||0|0|0.29516|796.65|-0.13918|25|0.021955213697567|26|31.87|0.02587|0.09955|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4498.3064121812|0.617|0.404|0.22766|47|19|0.0038611595131326|0.076424753363229|912|2024-06-09|-0.19888|2004-05-16|0.39348|2021-02-07
2024-10-06 20:19:14|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|702.72232330679|5|34.880930423023|-0.0483|1|2|-0.07182|743.15|-0.03332|19|-0.033324041396783|19|33.29|-0.04249|0.00406|-0.021297149866189|0.012077799911728|86.678286616059|100.833810676|102.57419246571|0.714|0.429|0.18272|7|2|0.00099113924050633|0.06092|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2024-10-06 20:19:15|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|1621.7048054248|69|91.21480795497||0|0|0.40329|1798.1|-0.12592|19|-0.091428224956267|27|33|-0.08924|-0.02291|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|258.06960539446|0.556|0.222|0.18032|9|3|0.0032314794520548|0.058859863013699|1936|2024-09-08|-0.16858|2020-03-22|0.13735|2020-04-12
2024-10-06 20:19:16|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-28029.620755482|31|1263.7670653972||0|0|-0.05376|26034.1992|0.09463|81|0.094634805812106|81|40.03|0.36858|0.60714|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|40388.147050131|0.526|0.342|0.28728|38|15|0.0059386782720825|0.09920805931657|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2024-10-06 20:19:17|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2984.9428318717|116|203.99964555569||0|0|1.23|3336.3|-0.17461|31|0.45391241244202|57|49.59|0.23124|0.32772|0.25525257153556|0.61911273583022|-96.336632494398|1485.2461806327|24713.333695023|0.63|0.333|0.34281|27|14|0.0070116093535076|0.10993176753783|3652.25|2024-09-29|-0.52381|1999-02-14|1|1999-02-21
2024-10-06 20:19:17|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|6306.2551505441|203|414.40439919944||0|0|4.08444|7246.8501|-0.0196|40|0.31542306261758|58|36.65|0.09173|0.17158|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|12729.404635182|0.703|0.405|0.25448|37|19|0.0045236777920411|0.080823940949936|7968.7001953125|2024-07-07|-0.25151|2008-10-12|0.32387|1999-03-14
2024-10-06 20:19:19|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|-2653.7656230459|19|133.99049896444||0|0|-0.06286|2350.3501|-0.09897|23|-0.098971132665275|23|45.26|0.33178|0.45867|0.51306624715996|1.1155717672662|1707.7978451018|9858.3380843769|9401.400390625|0.588|0.294|0.28041|34|16|0.004973429672447|0.099316069364162|2865|2022-09-18|-0.28894|2008-01-27|0.43902|1999-03-21
2024-10-06 20:19:20|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|-162.8737552655|9|11.735113293023|-0.0747|-1|1|-0.07468|139.01|0.30759|34|0.30758701282189|34|35.3|0.09559|0.1853|0.09820095103732|0.20288979931404|116.61951824596|283.0771976765|250.46845857088|0.477|0.295|0.31311|44|15|0.0030678795643818|0.1042533888533|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2024-10-06 20:19:21|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1735.2519330056|104|64.316026400481|0.9818|1|2|0.95642|1910.05|-0.23053|17|0.74584663461868|114|62.78|0.47503|0.66367|0.52902983031351|1.1565319588828|256.33789659766|4662.0686625538|117904.32365469|0.565|0.304|0.25045|23|11|0.005837382029735|0.075849961215255|1960.3499755859|2024-10-06|-0.25225|2000-04-30|0.40909|1999-03-28
2024-10-06 20:19:22|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|732.85457609093|18|55.203631257242|0.127|1|1|0.12702|811.85|0.22694|35|0.22694112173908|35|41.09|-0.00191|0.076|0.076703626957122|0.14274512123204|138.23269304149|253.27394962138|254.98600403105|0.522|0.435|0.26154|23|9|0.0026288357588358|0.090238492723493|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2024-10-06 20:19:23|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|767.8375989518|10|49.45746424817|0.1057|1|2|0.05477|865.7|-0.15721|41|0.093476166552036|25|52|-0.05074|-0.00237|0.040273375690686|0.26061672295542|99.049588941485|182.31727506863|540.96108155381|0.667|0.333|0.20188|9|5|0.0042622641509434|0.068031656184486|945.25|2024-09-22|-0.14679|2020-03-22|0.1956|2020-09-20
2024-10-06 20:19:25|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|927.58015216121|31|63.664953348608||0|0|-0.14187|1128.65|-0.37428|4|-0.13318539176213|6|35.6|0.0179|0.11466|0.00039374545308629|0.090759881693853|35.253071756691|201.69405437436|983.83020607079|0.628|0.349|0.2324|43|21|0.0029993657911595|0.079234817424728|1349|2024-03-10|-0.38185|1995-10-22|0.63712|1995-10-08
2024-10-06 20:19:26|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1778.2141091668|110|115.1286221397|0.7689|1|2|0.67166|2082.05|-0.05788|27|2.0807809654519|95|34.27|0.02105|0.14881|0.18417271320192|0.30689942235903|875.68014486477|1815.7376884809|624.62128602304|0.585|0.39|0.26531|41|13|0.0032648018494055|0.090963236459709|2175|2024-10-06|-0.35758|2017-10-08|0.46938|1999-10-17
2024-10-06 20:19:26|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3992.0060555836|12|171.54839812342|-0.0117|1|1|-0.01166|4252.25|-0.17201|7|0.049310553462376|46|38.44|0.02445|0.08067|0.14036273415755|0.31651532079276|277.60321623878|601.4398201292|3660.3684832774|0.593|0.333|0.16776|27|13|0.0041344041944709|0.059991973307912|4592.25|2024-09-01|-0.20184|2008-10-12|0.13091|2010-01-17
2024-10-06 20:19:27|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1234.1989531823|19|56.556196985557|-0.0794|-1|1|-0.07942|1130.4|0.36586|56|0.3658611647564|56|42.81|0.11685|0.17709|0.17617468261525|0.37558191223358|686.99245076374|2145.0155169345|2723.8554805158|0.75|0.417|0.23805|36|23|0.0032991019884541|0.078424111610007|1253.4200439453|2024-03-17|-0.1852|2020-03-22|0.28377|1999-08-22
2024-10-06 20:19:28|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|6694.3563654449|6|466.27120980725|-0.0531|1|1|-0.05307|7576.1001|-0.0435|31|0.083144943430604|37|41.68|0.34215|0.50475|0.79104770170692|1.1667948500977|20014.896665902|60549.353440275|43919.420855978|0.541|0.378|0.31688|37|15|0.0064675242404654|0.10380335488041|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2024-10-06 20:19:30|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|-1153.3787394394|1|64.967911111968||1|0|0|930.75|1.03322|77|1.0332173174837|77|35.48|0.00913|0.21788|0.30802898452612|0.42594515622127|1480.5272608638|2453.1772362602|1439.452439353|0.523|0.386|0.30825|44|16|0.0058847789878283|0.093615534913517|1179|2024-08-04|-0.66782|2003-05-11|2.13437|2003-05-18
2024-10-06 20:19:31|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|386.50755811982|70|29.797483678484|1.1096|1|1|1.10963|466.65|3.79043|106|3.7904327048323|106|45.21|0.17145|0.23428|0.14503036720954|0.2851325914679|121.33606175665|296.46206127663|3211.6311250686|0.606|0.394|0.24626|33|18|0.0035640166559897|0.08165798206278|494.85000610352|2024-09-29|-0.18514|2008-03-09|0.41877|2001-02-11
2024-10-06 20:19:32|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|-177.60300907637|8|9.0639613611428|-0.1152|-1|1|-0.11524|166.75|0.28729|83|0.28728870406018|83|33.78|0.08752|0.15554|0.19397228582021|0.26352510099803|1086.9034325682|1273.5233308849|996.71251980029|0.5|0.37|0.26986|46|18|0.0032101537475977|0.085036143497758|184.60000610352|2024-06-23|-0.28128|2008-10-26|0.3373|2009-05-24
2024-10-06 20:19:33|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1413.1794560865|65|76.858110308611|0.3918|1|2|0.31563|1616.45|1.1461|76|1.1460992757402|76|46.32|0.16005|0.33813|0.24780550350784|0.41122070441494|549.80865881393|664.88301644212|603.82886718801|0.579|0.368|0.23122|19|8|0.0035691949152542|0.077491387711864|1780.6970214844|2022-01-02|-0.51866|2015-03-22|0.46414|2006-12-24
2024-10-06 20:19:34|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-888.89205804017|34|40.174610995879||0|0|0.00023|868.45|0.14779|80|0.14779339115382|80|38.92|0.08475|0.15109|0.16639606136412|0.35366136794335|329.55664513369|2009.680319701|1623.2710508543|0.487|0.333|0.24185|39|16|0.0030356737588653|0.080699316569955|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2024-10-06 20:19:36|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|3282.7312508136|4|174.29561499031||0|0|-0.02572|3670.1001|0.22388|53|0.22388313958411|53|33.04|0.05458|0.1542|0.22612868215306|0.4052361722434|666.00869078034|4489.4073383926|38632.632606908|0.617|0.426|0.26958|47|19|0.0056219922879177|0.090961015424165|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2024-10-06 20:19:36|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2960.8853440304|114|164.94076456718||0|0|1.23157|3473.55|-0.17765|27|0.51781971945045|117|46.61|0.24886|0.35649|0.33382212884012|0.74959966847086|683.75636654741|3505.5065791305|17060.657881621|0.516|0.29|0.24244|31|14|0.0050213671373556|0.08803188703466|3574|2024-09-01|-0.25467|2001-03-11|0.44063|1999-08-15
2024-10-06 20:19:37|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1462.8345358191|83|148.08964169568|2.63|1|2|2.52808|1890.7|-0.12897|23|-0.11079991736029|7|36.91|0.03707|0.11711|0.10104995578872|0.31694183335829|129.88357866639|504.78763019792|2250.8332752046|0.783|0.391|0.26894|23|14|0.0049902148227712|0.089665757250268|1969.9000244141|2024-09-22|-0.23302|2008-10-12|0.3891|2007-10-07
2024-10-06 20:19:38|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|6445.4026125906|74|433.18170645719|4.1027|1|2|3.94789|7353.2998|1.26688|164|1.2668830096402|164|51.14|0.18634|0.32326|0.31405251273301|0.69121225715287|1631.8153809875|13308.766439055|40028.8484962|0.655|0.379|0.27337|29|13|0.0056478791773779|0.092417776349614|7939.8999023438|2024-09-29|-0.39167|1998-02-22|0.48015|2002-03-17
2024-10-06 20:19:39|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|2455.2776926809|18|158.30417998869|0.1162|1|1|0.11623|2687.5|1.67375|99|1.6737540902118|99|42.31|0.38794|0.51367|0.64462331882177|1.0694310308585|2477.8191231929|4862.3122291761|30264.639249604|0.483|0.31|0.30194|29|11|0.0063263344051447|0.098532548231511|2958|2024-09-29|-0.26671|2008-01-27|0.28511|2009-05-10
2024-10-06 20:19:41|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|10468.493666174|114|489.38188061657||0|0|0.69002|11450.25|0.02044|24|0.60384127433364|70|32.28|0.01587|0.06248|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|4366.1582459485|0.621|0.379|0.22125|29|16|0.004496577693041|0.070371611058151|12138|2024-09-29|-0.16404|2008-10-19|0.20792|2004-10-10
2024-10-06 20:19:42|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|-146.28075167811|9|8.6552497455688|0.0338|-1|1|0.03382|118.86|0.45853|55|0.45852957701696|55|35.66|0.03308|0.12829|0.11308095535335|0.20583911976064|99.296905043843|347.10322141709|774.33223228996|0.625|0.438|0.29528|32|14|0.0038787206266319|0.10045691906005|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2024-10-06 20:19:43|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1828.3225808426|63|106.4591234431|0.3405|1|1|0.34049|2105.1001|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1371.4007150855|0.706|0.471|0.23379|17|10|0.0044570260663507|0.085056492890995|2204.8999023438|2024-09-29|-0.16363|2018-10-07|0.38552|2010-07-25
2024-10-06 20:19:44|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1391.4535800351|71|72.556424768766|0.7788|1|2|0.75081|1531.35|-0.16138|8|-0.16137707649582|8|40.89|0.43047|0.56418|0.69640442084808|1.2417800151307|1028.844152835|3041.1197958902|11259.925975241|0.528|0.306|0.28993|36|13|0.0057099610894942|0.10203999351492|1647.5|2024-09-29|-0.41084|2008-10-12|0.47283|1999-03-14
2024-10-06 20:19:45|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|516.38255220063|17|31.472478530779|0.0863|1|1|0.08628|599.3|0.36924|82|0.36923563853222|82|43.97|0.02849|0.19584|0.10035881939173|0.22865638256457|90.624837314631|444.39417046118|55.421977059577|0.457|0.314|0.30635|35|14|0.002848231511254|0.096083479099678|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2024-10-06 20:19:47|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|525.82280370971|202|52.115468773689|7.0181|1|2|6.47374|578.9|1.12526|154|1.1252599244929|154|70.33|0.23801|0.35604|1.1252599244929|1.1252599244929|212.526|212.526|2217.1582186197|0.333|0.333|0.26348|3|1|0.0087050242718447|0.079344053398058|681.11999511719|2024-08-04|-0.22261|2020-03-22|0.1974|2019-11-10
2024-10-06 20:19:47|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|409.32511351706|42|34.358298546071|0.9584|1|1|0.95842|508.7|-0.23264|39|-0.23264484024032|39|35|0.19998|0.33396|0.45040181048362|0.70602787775309|4653.6607611288|8227.5392383069|4355.3082098945|0.452|0.286|0.30201|42|13|0.0050973990734613|0.10243975512905|523.65002441406|2024-10-06|-0.32808|1998-06-28|0.58222|1998-03-15
2024-10-06 20:19:48|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-15.091397139846|3|1.645465643346||0|0|0.06495|9.79|0.17327|70|0.1122937758985|46|38.13|-0.10383|0.03834|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|11.423570957378|0.5|0.292|0.30228|24|8|0.0010612431842966|0.11137247546347|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2024-10-06 20:19:49|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|1604.2112693578|85|100.40570446579|1.0214|1|1|1.02145|1809.6|0.16282|42|0.73742794316238|90|50.79|0.3772|0.46908|0.56767098286339|1.0134512804322|5690.4374505807|17680.088381962|12497.237795537|0.586|0.345|0.32948|29|13|0.0050629351316635|0.098034071933205|1944.9000244141|2024-09-22|-0.28264|2008-10-12|0.43914|2009-05-24
2024-10-06 20:19:50|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|1816.949069223|26|155.6169932017|0.6612|1|1|0.66117|2362.6001|-0.05006|16|-0.050058261087539|16|35.43|0.05115|0.09647|0.083774755954859|0.29221630982564|121.727774298|398.34230569283|1674.415305073|0.762|0.381|0.22328|21|14|0.0047053836150845|0.077557009102731|2787|2021-01-24|-0.1666|2016-11-13|0.29691|2010-05-23
2024-10-06 20:19:52|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|484.362375716|14|28.997514770714|0.0275|1|2|-0.0029|533.55|-0.05581|21|-0.055809372570068|21|33.98|0.81421|1.13497|1.8425478591163|2.9901981317993|9343.4571845488|51708.898782147|50334.907225928|0.489|0.311|0.2122|45|15|0.0064046887159533|0.08008420233463|739.84997558594|2021-10-17|-0.48182|1995-04-16|1.11538|1995-04-09
2024-10-06 20:19:53|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|20.634804516904|47|1.5953434387904|0.1676|1|2|0.05529|21.95|0.19636|67|0.19636369185014|67|38.28|0.12044|0.21244|0.20663429882159|0.39040958099832|299.29585913905|745.2280107431|177.44544030727|0.72|0.44|0.28056|25|13|0.0038392721834496|0.10389346959123|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2024-10-06 20:19:54|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-171.24879941922|37|13.14837529845||0|0|0.19259|131.77|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75132|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|1832.6843285645|0.781|0.469|0.31807|32|16|0.0045503684550743|0.10458104718811|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2024-10-06 20:19:55|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|-3230.7849323533|14|167.48911593089|-0.086|-1|1|-0.08603|3017|0.00036|17|0.0003601008282319|17|36.35|-0.01857|0.02785|-0.086414241668839|-0.041080391428119|13.780477497864|49.583889093106|402.26666666667|0.559|0.353|0.2067|34|18|0.0024582866293034|0.064751889511609|8020|2015-08-09|-0.66011|2019-01-20|0.24311|2008-03-23
2024-10-06 20:19:55|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|-422.55872156281|9|21.448216289864||0|0|-0.09735|381|0.24053|84|-0.0664598003712|8|30.94|-0.07662|-0.00426|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|88.235296612069|0.5|0.288|0.2259|52|18|0.0014593568336425|0.075732455163884|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2024-10-06 20:19:57|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|-3344.7206868095|9|169.77891881006|-0.0235|-1|1|-0.02355|2934|0.21645|64|0.21644783872466|64|44.06|-0.01829|0.05472|0.03591610362753|0.046578136430373|161.2913867387|161.47121051017|851.42192339911|0.479|0.333|0.17953|48|14|0.0020287282147904|0.061747074894018|3446|2024-05-12|-0.21379|2011-03-20|0.45096|1984-01-15
2024-10-06 20:19:58|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5234.7974841018|14|725.53430260147|0.0517|1|1|0.05173|6974|0.08444|14|0.084437413486257|14|31.49|0.04967|0.12068|0.15090297955421|0.1867329585034|2777.6403949338|2645.4198678729|1868.2025791728|0.582|0.448|0.25121|67|27|0.0033914554875177|0.082762868582195|7456|2024-02-18|-0.28064|2008-10-12|0.39619|1987-08-16
2024-10-06 20:19:59|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3489.3911668593|7|174.65438494799||0|0|0.06785|3982|-0.15413|18|0.16016088370479|49|34.7|0.00984|0.06913|0.066810015366197|0.088366735285284|364.418841727|442.24639451934|1166.3737759783|0.492|0.393|0.18679|61|20|0.0021762647197362|0.058453862458785|4097|2024-09-22|-0.30328|2008-10-12|0.24324|1998-02-01
2024-10-06 20:20:00|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|-1399.9647513581|4|58.60214603765|-0.0205|-1|1|-0.02051|1268.5|-0.06682|52|-0.066816816816817|52|35.2|0.02949|0.07791|0.066411732533127|0.12967993948339|191.83201918793|414.36630907715|410.38498057331|0.636|0.432|0.20602|44|23|0.002323537371134|0.070209213917526|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2024-10-06 20:20:01|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1863.0017544451|95|83.916081851637||0|0|0.22448|2135.5|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|384.15180899675|0.552|0.414|0.20898|29|11|0.0024057303370787|0.067540648228176|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2024-10-06 20:20:02|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5112.1082411891|15|243.69922512105|0.0847|-1|1|0.08471|4765|-0.02692|40|-0.026915887850467|40|37.66|0.02161|0.07481|0.038571914703819|0.056993455242634|188.56143546278|189.69023304675|140.93463472346|0.482|0.268|0.16867|56|25|0.0010663118228921|0.057783612812058|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2024-10-06 20:20:04|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|-3658.7584257364|21|124.47779745395|0.0146|-1|1|0.01455|3318|0.04565|88|0.045652173913044|88|36.26|-0.01035|0.05848|0.04474456755018|0.10767414851278|195.55063045166|550.75186275047|743.61270937404|0.552|0.379|0.16297|58|20|0.0018269948186529|0.054189368817711|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2024-10-06 20:20:04|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|-6226.1532760772|4|342.69138454084|-0.0597|-1|1|-0.05974|5375|0.04743|27|0.047425859156506|27|30.96|-0.06936|0.03868|-0.015246250105838|0.026501167306759|67.738899760996|103.67134114435|647.59036144579|0.423|0.308|0.18599|26|7|0.0033915965346535|0.063946745049505|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2024-10-06 20:20:05|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|-2237.0378681255|10|101.92493228461||0|0|0.009|2037|0.01909|25|0.019087754090233|25|39.15|-0.00558|0.04644|0.010160900792718|0.039930272514864|67.057695426124|127.48664851947|536.90037764096|0.593|0.352|0.18512|54|23|0.0017297126707489|0.058164455958549|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2024-10-06 20:20:06|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2974.9231910756|11|455.89106369186||0|0|0.67884|1610|-0.14311|18|-0.14311026463639|18|30.19|-0.05019|0.00395|0.016527819722499|0.072119109917951|90.710504986045|366.7069502276|203.23150406355|0.571|0.343|0.17652|70|24|0.0015190343853038|0.061721351860575|6840|2018-02-04|-0.68011|2024-09-08|0.24115|2020-03-29
2024-10-06 20:20:08|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6352.3499124859|9|340.75947637119|-0.143|-1|1|-0.14297|5852|-0.17645|4|-0.17645166479009|4|32.05|-0.04257|-0.00107|-0.023585641625925|0.014525757959851|10.109595432102|43.979199197143|664.16980616852|0.606|0.394|0.15685|66|32|0.0015815732454074|0.052806641544983|6390|2024-08-04|-0.22065|2008-10-12|0.23|1990-07-22
2024-10-06 20:20:08|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2432.2484400106|32|133.04851171091||0|0|-0.04921|2334.5|0.23024|46|0.23024123172649|46|35.47|-0.01701|0.03595|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|263.78531073446|0.6|0.4|0.18558|30|12|0.0017069863013699|0.058535726027397|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2024-10-06 20:20:09|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1343.8736409611|24|93.613693242616|0.2417|1|2|0.14612|1580.5|-0.12056|10|-0.045705279747833|32|31.34|0.04507|0.11831|0.025003479007962|0.020127069458045|106.65128851058|122.36844098509|68.446578024236|0.493|0.313|0.22842|67|21|0.0014316721620349|0.076064173339614|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2024-10-06 20:20:10|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|-1757.8231320977|10|107.36177109975||0|0|0.02725|1517|0.16161|35|0.16160819305083|35|32.03|-0.02715|0.03739|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|168.44326461513|0.561|0.379|0.20633|66|23|0.0015238153556288|0.068486594441828|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2024-10-06 20:20:11|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|3660.5360063782|128|223.48282876159|0.7465|1|1|0.74651|4382|0|59|0|59|35.02|0.00204|0.06394|0.081318844823553|0.10869565300255|319.49609734777|363.31274057208|361.52133390496|0.456|0.351|0.19019|57|21|0.0015959397079604|0.059769170984456|4466|2024-09-29|-0.2|1990-08-26|0.21495|1992-08-23
2024-10-06 20:20:13|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2747.6534428562|2|116.61956881712||0|0|-0.04816|2945|-0.05381|15|-0.10460506251906|19|35.97|0.01658|0.06828|0.02978950502244|0.038429096680644|95.665008423067|86.511917154349|107.76099034854|0.508|0.305|0.14815|59|21|0.0007983513895431|0.051435266132831|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2024-10-06 20:20:14|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|-1250.9948708495|36|72.081681803542|0.035|-1|1|0.03498|1145|0.06987|13|0.069867115062802|13|37.29|0.02655|0.12053|0.11471658135291|0.12668617220414|1092.2738151528|684.34366628534|73.695052840568|0.571|0.411|0.21821|56|20|0.0014499010833726|0.073388817710787|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2024-10-06 20:20:15|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2703.5386002928|52|152.58649232186|0.0712|-1|1|0.07119|2674.5|0.07506|14|0.075059541501443|14|62.93|-0.36799|0.92091|0.32009685235652|1.6202675033276|-18567.685599855|3179.6881823142|55.71875|0.786|0.5|0.25315|14|8|0.009196491416309|0.058949002145923|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2024-10-06 20:20:16|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|-5530.1322340512|5|289.182169587|-0.1634|-1|1|-0.16344|5410|-0.10177|29|-0.1017666658119|29|30.59|-0.04734|0.02911|-0.018614724468331|-0.024813273756863|48.184304184621|47.390845822869|340.95923403819|0.429|0.357|0.16078|56|14|0.0016851252184042|0.056064432149097|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2024-10-06 20:20:16|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|2662.8369684123|15|171.53401854615|0.058|1|2|0.03924|2979.5|-0.15286|21|-0.15285714285714|21|31.68|-0.04252|0.0467|0.0011671367612923|0.033117315518303|50.511730423818|110.34213795486|256.58802319042|0.553|0.362|0.1792|47|18|0.0018850765136394|0.058397252162342|5560|2017-05-21|-0.48632|2019-01-27|0.2702|2004-03-07
2024-10-06 20:20:18|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3233.1507788387|10|453.88359294623|0.6403|-1|1|0.64028|1851.5|0.13307|76|0.13306913263095|76|36.45|0.01665|0.05866|0.066183782441126|0.10917144015878|388.06193072394|597.15489499463|641.76776429809|0.621|0.414|0.15665|58|26|0.0016777720207254|0.048867508243052|6076|2018-01-14|-0.66587|2024-09-08|0.19071|1986-06-01
2024-10-06 20:20:19|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2108.6180424574|7|187.14510911457|-0.0403|1|1|-0.0403|2512.5|-0.20876|12|-0.20875530872264|12|24.89|-0.00454|0.13129|0.099532870094662|0.26076107196111|77.550929069952|447.25795349555|807.35858015601|0.595|0.378|0.18372|37|12|0.005569644012945|0.065509773462783|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2024-10-06 20:20:20|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1112.932873202|16|50.631535012467||0|0|-0.07631|1072|-0.0119|32|-0.011904761904762|32|36.34|0.01367|0.05844|0.025152856170202|0.058513676989571|120.87029069611|243.27190703145|265.14964936109|0.655|0.397|0.16885|58|27|0.0013486387187942|0.058449524258125|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2024-10-06 20:20:21|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|-4149.1255219287|16|474.97468629231||0|0|-0.17985|2886.5|-0.54967|18|-0.54967315330398|18|36.34|0.08482|0.18117|0.15594768700732|0.32172267127637|25.209068908207|128.04079006286|633.83839233343|0.569|0.345|0.22671|58|24|0.0027060103626943|0.073763966085728|9586|2024-06-16|-0.73543|2024-06-23|0.39503|2020-03-29
2024-10-06 20:20:22|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|1541.0933907738|10|93.652970393997||0|0|-0.00974|1728|0.00635|10|0.00634765625|10|34.66|-0.03347|0.01969|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|848.80635841335|0.541|0.393|0.15331|61|23|0.001749274611399|0.052264884597268|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2024-10-06 20:20:24|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|-1611.6694645083|22|46.084526294687|0.0352|-1|1|0.03521|1479.5|-0.02678|34|-0.026781243543489|34|36.25|0.03332|0.07121|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|38.748625502075|0.545|0.386|0.13813|44|18|0.00025703589108911|0.048870383663366|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2024-10-06 20:20:25|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-2546.7974086135|31|456.34913620449||0|0|0.7139|1206.5|0.06546|42|0.065456030883607|42|33.74|-0.00927|0.05925|0.016292558225368|0.062814437882153|77.461517355012|216.84144062389|331.00137174211|0.5|0.339|0.19592|62|19|0.0019387511781338|0.061539764373233|6120|2021-01-17|-0.75282|2024-09-08|0.32808|2000-02-06
2024-10-06 20:20:26|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|2809.9113370792|13|188.67659887625|0.0095|1|1|0.00952|3286|-0.07002|41|-0.02296944439325|20|36.26|-0.04428|0.05587|-0.053905287361823|-0.020367083329518|32.17956983303|60.434903040666|173.86243386243|0.519|0.296|0.17964|27|12|0.0017874571140262|0.058804964682139|4295|2017-11-12|-0.67198|2018-01-21|0.16743|2020-03-29
2024-10-06 20:20:26|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|4251.2760085662|13|362.26719743016|0.4192|1|2|0.25052|5406|-0.13717|49|-0.13717391304348|49|37.18|0.28812|0.69769|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|280.53969901401|0.636|0.455|0.31738|11|5|0.0092483610451306|0.099788622327791|6340|2021-09-26|-0.89656|2017-08-20|0.45455|2020-07-19
2024-10-06 20:20:27|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
2024-10-06 20:20:29|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
2024-10-06 20:20:30|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|-6265.2604052431|11|294.34227847408||0|0|0.06829|5648|-0.09708|17|-0.097079868497389|17|35.22|-0.0143|0.03977|0.012224154038641|0.069209078143956|64.359602640461|191.68168015569|1083.0297219559|0.5|0.25|0.15803|60|23|0.0019744135657089|0.055901257654263|7058|2024-05-19|-0.25847|1998-10-11|0.22837|1998-10-18
2024-10-06 20:20:31|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2624.869397233|64|172.41621816884|0.3267|1|1|0.3267|2934|-0.05783|23|-0.057831510041005|23|33.77|-0.00148|0.06731|0.052169712231729|0.095566695378126|217.29111632818|333.47536403475|331.52542372881|0.574|0.328|0.20983|61|25|0.0018216957136128|0.067260748940179|3235|2024-07-28|-0.25|2008-12-28|0.28527|1986-06-29
2024-10-06 20:20:31|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|-3498.9637478144|20|170.68812246231||0|0|-0.09501|3400|0.03933|37|0.039330543933054|37|34.4|0.06239|0.12122|0.20299038271471|0.22282859149309|290.35329340632|289.02090702493|612.39191737124|0.55|0.5|0.16131|20|7|0.0032527015558699|0.053497086280057|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2024-10-06 20:20:32|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|4124.855994909|36|280.91443452206|0.223|1|1|0.22298|4843|-0.14286|14|0.10041799241488|26|33.14|-0.02527|0.02585|0.003697493625265|0.015040600075538|74.163064064931|105.65618632395|589.10110008801|0.524|0.397|0.1715|63|25|0.0017066368346679|0.056323071125765|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2024-10-06 20:20:34|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4095.8986596833|139|215.00822352953|0.8551|1|1|0.85512|4712|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|270.19897551657|0.549|0.373|0.17242|51|18|0.0013898162976919|0.05648246820537|4852|2024-09-15|-0.26114|1985-07-28|0.29627|2008-11-02
2024-10-06 20:20:35|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|2693.1375717371|13|227.22087784147|0.0483|1|2|0.00275|3285|-0.08916|14|-0.089161479311607|14|31.72|-0.02706|0.05159|-0.051197325468131|0.015071753405441|17.877155989017|86.436853344159|152.08333333333|0.487|0.359|0.22393|39|12|0.002122514011209|0.073932506004804|3470|2024-09-29|-0.50156|2016-09-11|0.27119|2020-08-09
2024-10-06 20:20:36|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1267.9669206485|21|48.371007154619||0|0|-0.03087|1185.5|-0.12617|6|-0.12617271531687|6|38.94|0.0372|0.10443|0.093670337056197|0.22304613633242|221.67423469969|878.25837872797|114.26506024096|0.648|0.352|0.19838|54|25|0.0011199387658973|0.063443612812058|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2024-10-06 20:20:37|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|-3712.5557584868|22|155.63290515842||0|0|0.03836|3309|0.01512|23|0.015121814226438|23|33|-0.03297|0.00938|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|429.74025974026|0.548|0.31|0.12961|42|17|0.0016451741293532|0.047716744847193|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2024-10-06 20:20:37|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1417.1435843217|5|96.147998108833|0.0174|1|2|-0.03511|1649|-0.20649|4|0.48132337246531|39|31.23|-0.01394|0.04473|0.015877580778823|0.097884246279101|82.448380878301|239.84263856788|762.71971474392|0.6|0.371|0.21472|35|17|0.0032614858705561|0.070315879671832|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2024-10-06 20:20:39|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1355.2557444318|9|93.42932326317||0|0|-0.05825|1135.5|-0.22789|21|-0.10469798657718|18|35.25|-0.03721|0.02856|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|499.12087912088|0.467|0.35|0.17714|60|19|0.0017922986340085|0.060283414978803|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2024-10-06 20:20:40|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1992.2909632289|10|97.596987742981|0.0249|-1|1|0.02488|1724.5|-0.19465|34|0.31413043478261|35|39.15|-0.00955|0.03181|0.026896220896837|0.065629448874468|143.54478776822|263.49694361581|179.42982455583|0.648|0.407|0.15075|54|25|0.00098535562882713|0.048201983042864|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2024-10-06 20:20:41|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5661.3912281379|14|508.27369456562|0.1931|1|2|0.11532|6915|0.33282|47|0.33281552457078|47|33.49|-0.01517|0.0403|0.070299303821652|0.13862284603224|514.57678423584|1343.1337309473|2769.3232216712|0.603|0.381|0.17835|63|24|0.0024840650023552|0.057422793217146|7485|2024-09-01|-0.2981|2008-02-03|0.25626|1990-10-07
2024-10-06 20:20:42|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-1160.4359210926|23|62.375999559029|0.0107|-1|1|0.01068|991.3|0.33458|49|0.33458229434019|49|40.4|-0.01882|0.02806|0.015337830487714|0.04692136088259|101.13622223625|199.88910414517|101.11178734266|0.635|0.385|0.14854|52|23|0.00063245878473858|0.045840047103156|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2024-10-06 20:20:43|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|1887.3366720559|13|109.73582724123|-0.0862|1|1|-0.08623|2034.5|-0.21203|7|0.24457994579946|55|30.7|-0.0137|0.0296|0.016622779065041|0.064525249749386|91.506310249053|191.48530430816|110.32482115584|0.574|0.34|0.15693|47|25|0.00088654295532646|0.054024618556701|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2024-10-06 20:20:45|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-2026.8596014126|51|103.59188314327||0|0|0.24451|1704|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|371.56562959473|0.731|0.404|0.15909|52|28|0.0021668433179724|0.051291420890937|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2024-10-06 20:20:46|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|-3334.0005635711|21|155.08323024879||0|0|-0.00707|3134|0.22417|55|0.22417274998309|55|33.59|-0.03208|0.02182|0.022552562818835|0.075317691586962|96.623041088149|197.32469525115|421.23655913978|0.656|0.438|0.16809|32|13|0.0021775342465753|0.057290776255708|3796|2024-05-05|-0.22196|2008-10-12|0.30556|2008-11-16
2024-10-06 20:20:47|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|-971.78765251071|9|65.776949511329||0|0|-0.01899|778|0.28582|54|0.28582277605571|54|36.25|-0.05266|0.01161|-0.07110369731662|0.01826296777189|57.646529683333|102.72686393701|145.42056074766|0.5|0.333|0.18209|12|4|0.0018612866817156|0.062102392776524|990|2024-06-09|-0.19403|2020-03-15|0.17407|2020-03-22
2024-10-06 20:20:47|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|6920.3782524341|39|597.70631398021|0.3949|1|2|0.35107|8328|0.13709|32|0.13709341454947|32|39.18|0.1497|0.2461|-0.063396689119545|-0.063396689119545|79.319183150515|79.319183150515|526.75521821632|0.273|0.273|0.21422|11|1|0.0051516417910448|0.076046716417911|8560|2024-10-06|-0.25148|2018-11-25|0.22445|2022-04-10
2024-10-06 20:20:48|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-9773.4693842673|55|793.59081528018|0.499|-1|1|0.49896|7468|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|1140.1526717557|0.5|0.286|0.20546|28|9|0.0036947444551591|0.065486759884282|20700|2021-09-26|-0.49395|2024-08-11|0.19472|2008-01-27
2024-10-06 20:20:50|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2883.3425717117|129|251.69722848649|1.5675|1|2|1.31745|3599|-0.1406|6|-0.14060423356317|6|36.27|-0.00765|0.06548|-0.035733182331472|-0.0246044128949|31.967748181071|63.709687377358|819.07147246066|0.364|0.255|0.18817|55|13|0.0023267734338201|0.067697197362223|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2024-10-06 20:20:51|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|-1058.4015558678|10|59.218224425853|-0.1076|-1|1|-0.10759|1013|-0.04198|26|-0.041975805309307|26|39.69|0.47384|0.58399|0.70722538866352|1.2013092514335|2170.9418610466|3807.2471305413|682.61458333119|0.688|0.406|0.3031|32|18|0.0045440265832682|0.10117535574668|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2024-10-06 20:20:52|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3810.7881279116|10|400.17937597055||0|0|0.42784|2719.5|0.64482|79|0.64482229230991|79|39.15|0.00013|0.04754|-0.01098386142817|0.026545082584118|41.336406078462|122.49218250256|166.56459124949|0.611|0.407|0.15565|54|23|0.0010153085256712|0.051951658031088|5600|1997-08-10|-0.51381|2024-09-08|0.24937|2020-03-29
2024-10-06 20:20:52|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|-4560.4416259775|9|310.64423901393|-0.0018|-1|1|-0.00184|3810|0.3103|47|0.31030193740306|47|28.77|-0.01781|0.06253|0.034595309202696|0.083256773627004|122.67700124512|201.5826978016|234.46153846154|0.731|0.462|0.19248|26|14|0.0024087169312169|0.067035674603175|4806|2024-07-14|-0.19222|2020-03-15|0.23826|2016-07-17
2024-10-06 20:20:53|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|-1457.1148333868|10|81.210505678377|-0.0282|-1|1|-0.02821|1348.5|-0.00493|46|-0.0049317147192717|46|35.22|-0.03623|0.02228|0.0049341103318237|0.038337708970513|51.243611537588|154.93217238211|325.01808142625|0.6|0.433|0.19941|60|26|0.0016686616399623|0.065230466540999|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2024-10-06 20:20:55|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|-1541.232801667|18|95.39430196469||0|0|0.08553|1390|0.88189|83|0.88189255830545|83|39|0.07524|0.16547|0.20134776309954|0.24110337360078|979.88021001842|894.02706320911|170.82462567868|0.5|0.407|0.22547|54|21|0.0018090014130947|0.07436509656147|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2024-10-06 20:20:56|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|-3181.0943489584|20|235.41518024261||0|0|0.03103|2779.5|-0.04638|19|-0.046376329787234|19|26.18|-0.02469|0.06918|-0.00084827155159294|0.07295404934709|15.769304218103|249.04058960092|503.62382262094|0.538|0.375|0.20552|80|27|0.0024313156649314|0.07027979649787|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2024-10-06 20:20:57|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6014.3774652285|3|418.79248840949||0|0|0.01557|4867|0.06598|32|0.065976714100906|32|30.91|0.01667|0.06276|0.082692147582237|0.1096643765186|354.61696979604|337.7584303323|209.33333333333|0.75|0.469|0.17714|32|20|0.0021071543895055|0.057442088799193|6257|2024-09-01|-0.65739|2016-09-04|0.22514|2020-03-29
2024-10-06 20:20:58|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|1520.2819040103|1|88.572698663218||-1|0|0|1844.5|0.2666|54|0.15155677655678|25|36.93|0.05042|0.10193|0.087469143743058|0.13079363229085|218.47320825802|225.99513021668|65.875|0.561|0.341|0.21678|41|15|0.0012853830911493|0.070459722589168|6070|2018-01-21|-0.49904|2019-02-10|0.46552|1998-01-11
2024-10-06 20:20:59|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-21065.863408498|10|1388.822308265||0|0|-0.00881|20040|-0.13941|12|-0.13941359452549|12|31.09|-0.00121|0.05376|0.066895594853295|0.12451092142155|318.33888630848|967.13101183621|5315.649867374|0.588|0.426|0.18992|68|30|0.0029472444653792|0.062865793688177|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2024-10-06 20:21:00|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|-14040.752755408|19|1295.2509184693|0.3122|-1|1|0.31223|10320|2.0405|69|2.0404977697976|69|33.52|0.04027|0.21298|0.2548858824663|0.33007213815146|18074.922814863|9740.1824192839|205.14696076096|0.548|0.371|0.23442|62|22|0.0037411450381679|0.079067414122137|20440|2024-03-10|-0.76628|2009-01-11|3.91616|2011-07-24
2024-10-06 20:21:01|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-953.6147302698|47|46.085805315705||0|0|0.12518|905|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|44.859719889359|0.625|0.429|0.17698|56|25|0.00052983761131483|0.055097857517025|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2024-10-06 20:21:02|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|15748.903181994|67|725.42969051306|0.1923|1|1|0.19232|17390|0.03357|21|0.033567264201427|21|44.22|0.024|0.06369|-0.015555841626293|0.059448715074006|49.009078902783|172.29227453854|282.94825903026|0.622|0.351|0.20527|37|21|0.0017309400705053|0.063643507638073|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2024-10-06 20:21:03|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4042.1846422726|5|194.14460731823||0|0|0.00197|4583|0.18734|60|0.18734074804816|60|37.18|0.03581|0.09027|0.1057636884149|0.19168202054995|373.63782626831|715.77090518254|911.13320079523|0.632|0.386|0.16321|57|24|0.0019742675459256|0.058406443711729|4718|2024-01-14|-0.26222|2008-10-12|0.29524|1986-04-13
2024-10-06 20:21:04|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1245.3987665121|10|85.10927113725||0|0|-0.03645|1035|0.47305|60|0.47304555832662|60|32.03|0.04341|0.12173|0.10935337543579|0.16210438151555|576.63183614502|754.804339558|252.12539898623|0.636|0.424|0.20872|66|24|0.0018900188412624|0.071077804992935|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2024-10-06 20:21:06|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-2922.9693824334|35|174.51448343634|-0.0083|-1|1|-0.00833|2722.5|-0.20117|11|0.15192307692308|42|24.61|-0.01382|0.06041|-0.021658561057074|-0.0090274015732084|4.5749977742895|16.571237612918|137.5|0.583|0.405|0.23496|84|37|0.0028090052356021|0.075910732984293|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2024-10-06 20:21:07|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|1401.0512360921|27|114.73292130262||0|0|0.0859|1713|-0.21086|5|-0.21086261980831|5|36.93|-0.01116|0.10654|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|225.42439070466|0.63|0.37|0.2338|27|10|0.0030229130009775|0.084174799608993|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2024-10-06 20:21:07|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2324.4261939359|136|114.706981184|0.3503|-1|1|0.35029|2241.5|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|116.09779130307|0.672|0.406|0.19544|64|30|0.0011960103626943|0.065701135186057|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2024-10-06 20:21:08|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2489.7407894182|18|160.65601182862|0.1372|-1|1|0.13723|2134.5|-0.01911|17|-0.019114689405598|17|35.1|-0.02304|0.03489|0.020361444841143|0.062996576619255|70.383313511471|226.29852915028|148.51795661832|0.633|0.45|0.17782|60|24|0.0013307112576543|0.058601742816769|7218|2018-01-28|-0.74857|2019-01-20|0.20118|2020-03-29
2024-10-06 20:21:09|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|3755.1625532109|34|259.8818046515|0.0729|1|2|0.03946|4504|-0.27591|16|0.1369150779896|47|39.9|-0.00847|0.06102|0.046582088855519|0.080316998724271|145.61757554638|180.13239105415|191.65957446809|0.621|0.379|0.18817|29|11|0.0015659327731092|0.062761285714286|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2024-10-06 20:21:11|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2824.0289245108|41|185.25940666439|0.2644|1|2|0.19538|3313|-0.12002|20|-0.020387965162312|13|36.54|0.00556|0.05352|0.010098631707287|0.029487657718045|70.073529362385|102.99002815609|124.5301504139|0.579|0.351|0.20044|57|25|0.001239170984456|0.065914884597268|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2024-10-06 20:21:12|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|-51915.856416597|11|5546.0531092332||0|0|0.13861|39710|2.86852|101|2.8685205840904|101|32.27|0.10884|0.24139|0.12845030258251|0.26829770893094|234.88264230862|823.04464930814|1832.7410760554|0.464|0.268|0.23437|56|16|0.0039428178315905|0.080779884424876|68850|2024-07-14|-0.64271|2018-01-21|0.34285|1991-02-10
2024-10-06 20:21:13|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|-3945.3123218056|11|316.35410726855||0|0|0.21669|2886.5|1.00032|113|1.0003241208412|113|24.88|0.04152|0.10927|0.095056501003712|0.17757597453|1069.501399879|5247.5615414919|114.86271388778|0.578|0.386|0.17717|83|31|0.0017106891566265|0.06347141686747|4810|2024-05-12|-0.27778|1992-08-23|0.32308|1992-08-30
2024-10-06 20:21:14|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|-5685.3298680814|10|356.53414293422|-0.0599|-1|1|-0.05993|5359|0.0598|46|0.059799427136074|46|35.23|-0.00601|0.04789|0.028808863837653|0.064726366955042|104.54391861671|219.27884320279|238.17777777778|0.583|0.367|0.22107|60|27|0.0017838389072068|0.071205317946302|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2024-10-06 20:21:15|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3434.3856470912|5|162.03811763626|0.0363|1|1|0.03635|4049|-0.10492|4|0.27972035850477|139|44|-0.02186|0.02203|0.044170529415173|0.096741615179661|139.28592577523|164.2474890352|223.33149476007|0.476|0.286|0.12345|21|8|0.0012671443965517|0.039103211206897|4049|2024-10-06|-0.16582|2020-03-15|0.21099|2020-03-22
2024-10-06 20:21:16|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2495.9015044879|3|132.62954865363|-0.0206|1|1|-0.02056|2905.5|-0.11699|19|-0.11698713796893|19|34.26|-0.04386|-0.00074|-0.046962813892199|-0.020409311560634|23.371655545259|57.657465329142|55.875|0.532|0.362|0.13374|47|17|0.00043661290322581|0.045688970223325|12815|2015-08-09|-0.66967|2019-01-27|0.16306|2008-10-19
2024-10-06 20:21:17|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|-3917.9756586842|16|591.99433506026||0|0|-0.00459|2410|-0.55894|71|-0.55893773004937|71|39.04|0.03629|0.1356|0.10552742111361|0.16754982424502|435.82493135118|631.07473766238|143.00973592624|0.611|0.389|0.20654|54|20|0.0018329392369289|0.067732633066415|14295|2024-04-14|-0.8052|2024-06-23|0.23404|1989-03-05
2024-10-06 20:21:18|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6571.1155723954|10|379.20519079848||0|0|-0.00439|5497|-0.21342|3|-0.21342339752803|3|34.1|-0.02687|0.05425|0.0042734485282483|0.027184047237702|62.185934675549|120.19943032241|852.77694821556|0.484|0.355|0.18021|62|16|0.0020117522373999|0.056645770136599|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2024-10-06 20:21:19|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2294.179018388|36|102.3077784628||0|0|-0.06762|2433.5|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|100.35051546392|0.517|0.31|0.16619|29|11|0.00079814779270633|0.056073042226488|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2024-10-06 20:21:20|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|628.61278241648|1|57.311169547516||-1|0|0|828.7|-0.17131|9|0.0482095115346|10|30.24|-0.06189|-0.00208|-0.023771405587159|-0.0053643435847324|68.769348891557|90.436649486182|158.45124516387|0.52|0.4|0.16121|25|6|0.0013867328042328|0.054818571428571|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2024-10-06 20:21:21|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4063.5405307184|12|171.24496559153|-0.009|1|2|-0.03597|4449|0.08021|78|0.080213903743316|78|33.52|-0.03077|0.00845|0.0057297735470166|0.058713537680173|77.945896663252|226.11706106196|414.09157659191|0.476|0.302|0.15231|63|21|0.0013255157795572|0.049164682053698|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2024-10-06 20:21:22|WEEKLY|04462|952167|/equities/fancl-corp|TOPIX500|2604.6345662841|17|61.955144571965|0.3009|1|2|0.22127|2790|-0.11267|21|-0.089617600476791|30|34.21|-0.00181|0.10366|0.1590366258619|0.20478791301939|381.80009831828|357.18773785946|294.70792901921|0.513|0.359|0.19214|39|14|0.0023616|0.063015725925926|9188|1999-11-14|-0.5|2013-09-22|0.47139|2001-02-04
2024-10-06 20:21:23|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4615.4130384217|9|312.78836833648|-0.0687|-1|1|-0.06869|4154|-0.08662|26|-0.086624915412203|26|30.21|-0.05514|0.01848|-0.056670347712508|-0.03445035102366|2.0489897000268|14.942454904779|96.938294844287|0.643|0.357|0.19659|70|36|0.0014954498351389|0.064185628827131|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2024-10-06 20:21:24|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|39816.608992154|7|2764.5173023537|0.0956|1|2|0.07704|49210|0.38679|53|0.3867852798556|53|31.73|0.55734|0.67498|0.88980701300717|1.4900287902578|6010.4595916956|19327.977274817|26846.698952921|0.689|0.422|0.23251|45|24|0.0058144839609484|0.077656080892608|49360|2024-10-06|-0.32829|2002-01-13|0.39658|2002-03-10
2024-10-06 20:21:25|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2291.8610934009|2|194.37963553304|0.0454|1|2|-0.00636|2890|-0.07819|29|0.87558124988935|65|26|-0.03943|0.05077|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|330.7582260372|0.4|0.267|0.21477|15|4|0.0045748593350384|0.073449360613811|5480|2021-04-18|-0.21629|2020-03-15|0.18337|2020-04-12
2024-10-06 20:21:26|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|2467.5506614331|5|132.93882141306|0.0367|1|2|-0.00246|2843|-0.13275|19|-0.13136544104954|25|36.49|-0.01147|0.06636|0.042049827453053|0.096805933364254|123.13763994271|229.34653174567|135.38095238095|0.543|0.4|0.17387|35|11|0.0013413817330211|0.053848782201405|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2024-10-06 20:21:27|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-9300.3815582723|11|793.64035735165||0|0|-0.02303|8308|0.16742|26|0.16742463161066|26|36.43|-0.01063|0.06587|0.021942929335745|0.11042392787959|58.538410716249|511.85578092771|595.34217126478|0.621|0.379|0.21018|58|23|0.002223951954781|0.071366509656147|10640|2024-04-14|-0.33824|2008-10-12|0.39048|1999-04-04
2024-10-06 20:21:28|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|-2683.766961284|10|151.36744959387||0|0|-0.00907|2336|-0.1191|25|-0.11910197869102|25|28.95|-0.02725|0.01398|-0.0062066893101433|0.036242427784177|71.189169849202|115.33069031538|260.71428571429|0.75|0.4|0.18749|20|13|0.0026566496598639|0.06046406462585|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2024-10-06 20:21:29|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|-1914.554275537|9|95.626946526323|-0.0653|-1|1|-0.06529|1729.5|0.43469|76|0.43469174997214|76|37.05|0.04062|0.09872|0.10149246510213|0.18603258447296|267.39965312188|269.25926063018|52.409090909091|0.579|0.289|0.18355|38|17|0.00062536016949153|0.063208156779661|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2024-10-06 20:21:30|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|2755.4827318851|76|180.36319615193|0.5059|1|2|0.49642|3135|-0.01847|24|-0.023730422401519|20|33.57|-0.01432|0.03004|-0.006774974134262|0.03709352895566|53.683907801933|170.64177514195|423.36259284267|0.59|0.328|0.16057|61|27|0.0014929439472445|0.052939821008008|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2024-10-06 20:21:32|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|3122.6655343477|6|221.04030572613|-0.0435|1|1|-0.04353|3735|-0.14954|5|0.42412156336461|64|38.51|-0.00939|0.05667|0.044700022077871|0.093555252943998|172.0740135234|383.33366965765|246.0960743338|0.564|0.4|0.17221|55|20|0.0014509420631182|0.056311667451719|5710|2007-11-04|-0.65411|2019-01-20|0.20054|1998-10-18
2024-10-06 20:21:33|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|4261.8885263472|105|254.63344209585|0.6654|1|1|0.66537|5146|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|791.69230769231|0.583|0.444|0.18348|72|26|0.0021490197926484|0.062606729500471|5192|2024-10-06|-0.32569|2008-10-12|0.37805|1995-12-03
2024-10-06 20:21:34|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2445.14075353|99|178.95308215666|0.6119|1|1|0.61193|2999|-0.09755|17|0.62233619532939|82|31.15|0.01992|0.08042|0.064301723512088|0.12157956432064|260.02891509504|709.83623806818|29.24683896437|0.554|0.4|0.19739|65|22|0.0012623033443241|0.065417800282619|50300|2000-01-09|-0.90198|2019-02-03|0.32432|1988-01-10
2024-10-06 20:21:34|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|1712.814877982|2|135.45553660539||0|0|-0.02758|2098|-0.19761|8|0.22158104498137|45|28.24|-0.00954|0.09003|0.075499275498363|0.11562282849196|309.38569531592|627.97975105618|445.43524416136|0.547|0.413|0.24045|75|22|0.0025874138744691|0.077359490325625|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2024-10-06 20:21:35|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|-4360.2858545674|9|271.46921993604||0|0|0.00962|3604|-0.06682|23|-0.066815475054756|23|30.13|-0.05045|0.00126|-0.042241377601305|-0.025201041728202|37.84921224814|70.106824158864|76.68085106383|0.6|0.367|0.17896|30|13|0.00093901315789474|0.065231995614035|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2024-10-06 20:21:37|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|-4249.6048828774|9|372.83448653922||0|0|-0.09245|3545|0.27699|28|0.27699379426948|28|35.25|0.05256|0.13|0.12995026912064|0.21778860474904|302.24195333713|942.11790553901|81.494252873563|0.583|0.4|0.22348|60|20|0.001625506358926|0.076129505416863|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2024-10-06 20:21:38|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-2788.4784693985|44|125.90706412402|0.0318|-1|1|0.03185|2599|0.09661|43|0.096609477124183|43|33.19|-0.01548|0.0297|-0.0084099528264641|0.044281490962547|61.232662959836|167.78172295103|233.61797752809|0.694|0.389|0.16023|36|19|0.0015167124394184|0.054172915993538|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2024-10-06 20:21:39|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2036.0602558297|1|160.75644484504||-1|0|0|2548|-0.05924|19|-0.19106830122592|7|27.85|-0.04362|0.06808|0.13559458503562|0.2041444231733|214.24908629833|494.26863837278|107.28421052632|0.511|0.383|0.30011|47|14|0.004084858670741|0.10808656990069|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2024-10-06 20:21:40|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|7036.3177622421|7|721.35467132738|-0.0378|1|1|-0.03778|9067|-0.13527|22|-0.13527255527965|22|34.83|-0.03064|0.09843|0.04297823517107|0.12449396821378|49.920004707373|142.2199107188|700.80380721987|0.517|0.345|0.29133|29|9|0.0044257874015748|0.098132608267716|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2024-10-06 20:21:40|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-9725.0507838066|35|595.51371162778||0|0|0.05701|8551|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|282.89278254975|0.5|0.36|0.27098|50|14|0.0030209888823874|0.083168121708602|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2024-10-06 20:21:42|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2385.9719070926|5|195.05842787221||0|0|0.00522|2889.5|0.07974|24|0.079744459335761|24|32.27|-0.01242|0.07141|0.10633808792731|0.12507637699927|369.06955659376|345.54385214786|191.99335548173|0.485|0.394|0.22314|33|7|0.0020932460243218|0.067944658559401|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2024-10-06 20:21:43|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2690.4210032808|22|141.42369901577|0.2056|1|2|0.1521|3064|0.02994|24|0.02993585674223|24|32.23|1.12255|1.61695|2.1534520181122|3.2991445787391|731.40583315493|2401.7742215553|3259.5744680851|0.581|0.387|0.28322|31|10|0.01384618627451|0.10651133333333|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2024-10-06 20:21:44|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|-1048.1328284252|5|68.572366970706||0|0|0.02089|848.2|0.886|102|0.88599502600967|102|37.84|-0.00111|0.04585|0.014967138613969|0.037917216335004|94.158946969309|126.8724769989|305.21771530624|0.518|0.304|0.15367|56|23|0.0012713424399435|0.051358469147433|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2024-10-06 20:21:45|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-1362.9184555323|18|74.162907489599||0|0|-0.06568|1184.5|-0.14171|17|-0.14171315226325|17|31.44|-0.04308|0.01733|-0.0032654337732563|0.0060980549012555|86.013892380505|102.10198362108|161.37602179837|0.563|0.375|0.1697|32|11|0.001298504398827|0.057527781036168|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2024-10-06 20:21:45|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-2995.9252295874|60|382.19731198859||0|0|0.68599|1993|-0.03541|45|-0.035410334346505|45|35.52|0.00112|0.08415|0.0177978619872|0.10442274012543|66.851510814461|563.29446880216|356.2109025916|0.654|0.442|0.18802|52|20|0.0019480325288562|0.060225293809024|7590|2023-05-14|-0.56128|2024-09-08|0.27469|1991-02-10
2024-10-06 20:21:47|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4557.551171236|53|186.20306951348|0.0947|-1|1|0.09466|4390|0.14498|23|0.14498229043684|23|33.18|0.01962|0.05734|0.044093587220376|0.087365582566572|261.52346754227|473.62373876095|453.79366231244|0.565|0.371|0.12851|62|26|0.0012903461356093|0.043771631104789|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2024-10-06 20:21:48|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1922.9097574987|44|73.562953957418|-0.0707|-1|1|-0.07075|1907|-0.08652|16|-0.096376811594203|19|38.52|0.0596|0.15916|0.1514475021292|0.16937618876801|937.70050713132|536.2541954006|18.380722891566|0.5|0.352|0.23422|54|18|0.0013246726330664|0.082709712670749|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2024-10-06 20:21:49|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|26551.917771787|7|1982.4246684638|0.0843|1|1|0.08434|32400|-0.19281|2|-0.13723125000543|6|36.2|0.53156|0.78877|0.79975713374067|1.3751944500381|3746.9852488166|12853.450204323|1129.470783553|0.683|0.415|0.24804|41|19|0.0046882214765101|0.086668073825503|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2024-10-06 20:21:50|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-498.759839294|49|34.029032197766||0|0|-0.05632|474.5|-0.238|22|-0.23799872396547|22|39.9|0.0295|0.08297|0.042669411913115|0.068390197969895|115.94928439182|190.71939511883|158.69565217391|0.75|0.442|0.21697|52|29|0.001673593970796|0.072712472915685|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2024-10-06 20:21:51|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|-1234.3436011072|9|75.290915788906|-0.0731|-1|1|-0.07306|1131|0.45223|64|0.45222592709394|64|44.02|0.03029|0.08087|0.08547645809575|0.13465755171235|480.43831765946|562.59084011601|272.59581022847|0.521|0.333|0.15906|48|18|0.0012785384252711|0.051556317774635|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2024-10-06 20:21:53|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|16669.423579075|22|1072.5671937964|0.1027|1|2|0.01011|18975|-0.18331|10|-0.12098560354374|7|33.37|-0.01468|0.04955|0.035888693176747|0.084811637443608|142.37516929452|294.70427896434|722.58187357197|0.556|0.349|0.18854|63|23|0.0020791191709845|0.062459430051813|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2024-10-06 20:21:53|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|3620.4844147259|7|157.859348453|-0.0321|1|1|-0.03213|4007|0.06353|27|0.063533827770875|27|35.88|0.02805|0.08207|0.081209665675329|0.14298511680034|507.78145004472|915.79226559813|1397.1409241804|0.627|0.407|0.1705|59|25|0.0021783843617522|0.055005525200188|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2024-10-06 20:21:54|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2961.0849967522|2|310.32450097434|0.0032|1|2|-0.06536|3761|-0.28439|9|0.54704208333706|36|32.65|-0.01096|0.04455|0.029870628690153|0.064039669541183|125.6911199306|282.92311672282|474.63400859699|0.6|0.369|0.17893|65|28|0.0017296278850683|0.060134140367405|4030|2024-09-29|-0.24158|1987-10-25|0.26748|2020-03-29
2024-10-06 20:21:55|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|-4132.8642589181|10|252.7971788809||0|0|-0.0378|3569|-0.21876|22|-0.21876419809178|22|34.1|0.06971|0.15136|0.086129517010222|0.14949134498288|419.51882162792|962.73127393624|1000.2803032804|0.629|0.403|0.20251|62|22|0.0025930381535563|0.070685209609044|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2024-10-06 20:21:56|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
2024-10-06 20:21:58|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
2024-10-06 20:21:59|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-1324.1103960192|15|110.97780527723|0.1286|-1|1|0.12856|1040.5|-0.074|76|-0.1003025250426|25|50.21|0.05275|0.13336|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|108.2726326743|0.429|0.286|0.16664|42|11|0.00082444653791804|0.05002896373057|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2024-10-06 20:22:00|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|-1975.2184475121|9|132.65614917071||0|0|0.0692|1580.5|-0.07683|19|-0.076828858405234|19|38.86|0.0583|0.12246|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|89.293785310734|0.571|0.357|0.18534|28|10|0.0010459215328467|0.064517226277372|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2024-10-06 20:22:01|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-1127.3969767753|11|63.496195488604||0|0|-0.08549|971.3|0.02556|16|0.025558725264148|16|37.73|-0.00678|0.03313|0.0080887965507612|0.028921003252323|86.527713316123|128.55491264544|107.08930405656|0.589|0.321|0.14928|56|26|0.00070110692416392|0.048696872350448|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2024-10-06 20:22:02|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1698.1916819547|11|110.61629655042||0|0|0.00759|1568.5|-0.08363|23|-0.083630839464458|23|31.07|-0.05941|-0.005|-0.047721339322892|0.0083271748988066|6.0250820722456|78.918060735225|825.52631578948|0.632|0.353|0.18349|68|30|0.001992430522845|0.06010154969383|1959.5|2024-03-24|-0.27137|1998-10-11|0.2512|1988-07-24
2024-10-06 20:22:04|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|-12064.574105229|19|994.24850757076||0|0|0.22236|9705|0.91337|67|0.91336563428559|67|30.03|-0.03559|0.03569|-0.0093267946585537|0.032641011188052|28.461375913214|136.9945601616|789.0243902439|0.557|0.371|0.18171|70|25|0.0021322169811321|0.06244666509434|16225|2024-05-19|-0.2762|2008-10-12|0.26984|2001-04-29
2024-10-06 20:22:04|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|-5237.7842548931|16|285.74035003526||0|0|0.00594|5023|-0.05562|23|-0.055623296293156|23|40.45|0.05157|0.12158|0.095228868759723|0.13127533925426|175.83323376505|208.6050940385|1278.1170483461|0.4|0.35|0.16519|20|5|0.0038761165048544|0.05638947815534|6294|2024-05-19|-0.19341|2020-04-05|0.17571|2020-03-29
2024-10-06 20:22:05|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-3071.7802438293|22|91.765769196435||0|0|-0.03239|3060|-0.13239|15|0.04556175739919|14|32.84|-0.02899|0.00781|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|393.67040371227|0.563|0.313|0.13833|64|31|0.0011767216203486|0.043813075836081|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2024-10-06 20:22:06|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|16957.014562602|13|1406.1830671223|-0.0163|1|1|-0.01632|20190|-0.20806|13|-0.036028368794326|15|37.67|-0.00996|0.05255|0.057411181533084|0.14343173682656|219.79408895675|670.40672562657|3582.3280473016|0.618|0.345|0.18736|55|28|0.0026481477927063|0.061985230326296|21085|2024-07-14|-0.18649|1987-10-25|0.20765|1990-10-28
2024-10-06 20:22:07|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|2354.0314568317|11|114.09056295048|0.0524|1|1|0.05241|2721|-0.05833|17|-0.10833333333333|7|27.42|-0.08019|-0.00068|-0.049500958139862|-0.014502616804016|6.766416508118|47.529908393858|125.58268617343|0.532|0.312|0.17838|77|32|0.0013220367751061|0.060816072607261|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2024-10-06 20:22:09|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1592.5535973474|14|70.140557761034|-0.0527|-1|1|-0.05272|1487.5|-0.1314|6|-0.13139931740614|6|31.71|0.06824|0.14019|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|850.97252518901|0.548|0.355|0.16935|62|20|0.002595937342092|0.056218226376958|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2024-10-06 20:22:10|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-5991.8554453214|50|535.75187321309||0|0|0.27239|4768|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|755.50628813972|0.633|0.45|0.22739|60|25|0.0024454922279793|0.071724498351389|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2024-10-06 20:22:11|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|902.51231272476|58|70.78445969193|0.7635|1|2|0.72621|1092|0.05074|64|0.050737014650738|64|30.28|-0.03554|0.0223|-0.040194680406256|0.025081466805642|36.469072442615|115.13362718381|190.90909090909|0.621|0.414|0.19293|29|12|0.0017282352941176|0.064247037433155|1286|2018-10-07|-0.17105|2008-10-19|0.25365|2018-07-15
2024-10-06 20:22:12|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|5852.8297928486|32|644.39006905046|1.3707|1|2|1.26214|7637|-0.24888|13|0.79999669179352|94|34.3|-0.11349|0.23161|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|454.58333333333|0.508|0.344|0.23676|61|19|0.0061835798398493|0.077874729156853|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2024-10-06 20:22:13|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|1917.3758027559|5|120.86225917324||0|0|0.01095|2308|-0.06155|40|-0.061548499347542|40|33.24|-0.02448|0.0244|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|107.39879013495|0.529|0.353|0.16765|17|8|0.0011022671353251|0.057901300527241|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2024-10-06 20:22:14|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|235.30036369273|2|33.643907778552|-0.0525|1|1|-0.05248|325|0.06289|11|0.06289308552578|11|41.09|0.19616|0.42067|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|167.69865576999|0.522|0.391|0.2848|23|10|0.0031786469344609|0.096738213530655|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2024-10-06 20:22:15|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1332.9183566526|43|53.306118884207|0.1544|-1|1|0.15439|1188.5|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|121.77254098361|0.5|0.5|0.14756|2|2|0.0016887261146497|0.046522675159236|1654|2024-03-24|-0.09788|2023-12-17|0.15221|2023-05-14
2024-10-06 20:22:16|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2383.5943608387|10|167.92797742646|-0.029|-1|1|-0.02898|2166|-0.07837|19|-0.078371278458844|19|34.11|-0.00049|0.04621|-0.099366372872156|-0.074706062071588|11.373193298543|39.789851039139|74.689655172413|0.679|0.393|0.19719|28|16|0.0010017427385892|0.070094139004149|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2024-10-06 20:22:17|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|2431.0399851995|8|190.71300444016|0.124|1|1|0.12405|3022|-0.12976|19|-0.12975688028216|19|31.45|-0.02088|0.04223|-0.048938167300237|0.0059868392768394|31.548838914612|94.03836234147|475.00785004961|0.548|0.355|0.24327|31|12|0.0035173116089613|0.082437484725051|3126|2024-01-28|-0.26965|2008-10-12|0.49953|2008-11-09
2024-10-06 20:22:17|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|-3039.2166402564|10|293.13849286922||0|0|0.05678|2309|2.66079|182|2.6607947134045|182|32.73|0.04301|0.14581|0.1820966329546|0.23375401316398|252.61887441813|263.28452912122|213.20406278855|0.538|0.423|0.18942|26|7|0.0020720930232558|0.066646860465116|3674|2024-07-14|-0.22295|2008-10-12|0.23457|2020-03-22
2024-10-06 20:22:19|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2311.3463351926|10|133.8277467497|-0.0461|-1|1|-0.04615|1983.5|-0.04387|29|-0.043872919818457|29|33.03|0.03353|0.1125|0.11370663818471|0.18737689363787|1010.3800543523|1966.4049570851|303.05576776165|0.719|0.438|0.22687|64|32|0.0022895478097033|0.077682826189355|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2024-10-06 20:22:20|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-3804.7976821426|44|169.51133676066||0|0|0.20554|3386|-0.04827|13|-0.048270308055357|13|35.74|0.07026|0.128|0.020876470862133|0.028428964998654|119.09811061849|123.41871270288|811.60112678035|0.435|0.261|0.14319|46|12|0.0020424481327801|0.051665091879075|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2024-10-06 20:22:21|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7948.9047138922|10|474.703119885|-0.1442|-1|1|-0.14425|7877|0.68244|90|0.68243751617331|90|33.03|0.01037|0.06562|0.068214369875044|0.16005979882428|445.24182622851|1716.735390777|2888.2043349439|0.672|0.375|0.18393|64|30|0.0027466886481394|0.063609707960433|8245|2024-07-14|-0.29664|1997-12-14|0.31707|1998-01-25
2024-10-06 20:22:22|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
2024-10-06 20:22:23|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|-4730.7535492578|10|882.66784975259||0|0|0.74521|2113|0.11017|23|0.11017402945114|23|42.28|-0.01769|0.04196|0.053919030815828|0.091269583382692|152.23255506854|255.44157382262|192.8623628227|0.62|0.42|0.19797|50|24|0.0016953603391427|0.064990584079133|10550|2024-07-14|-0.76158|2024-09-08|0.26127|1990-09-09
2024-10-06 20:22:25|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|3100.0530022603|4|175.86174563697|-0.01|1|1|-0.00996|3579|0.09799|72|0.097990726429675|72|40.77|0.06213|0.12122|0.095128854417061|0.17059769969362|398.11549939722|913.03026450984|447.375|0.617|0.426|0.18718|47|23|0.0017508598228244|0.058391610213653|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2024-10-06 20:22:25|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|-1830.3934708484|10|133.04472707454||0|0|-0.04507|1588.5|-0.10534|4|-0.10534447238414|4|29.37|-0.02716|0.0384|-0.020248024965148|0.065580682917534|42.674930089057|156.10355929186|77.5634765625|0.6|0.333|0.18727|30|11|0.00096911235955056|0.070637213483146|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2024-10-06 20:22:26|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|1780.1207635609|29|83.538770931735||0|0|0.09567|2050|0.08419|52|0.082582949297605|33|31.86|0.16509|0.26756|0.17983034294236|0.23834134880972|773.05067364075|736.48479262476|189.63922294172|0.542|0.39|0.27831|59|21|0.0031175314465409|0.093059863731656|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2024-10-06 20:22:27|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2584.3013402198|51|108.18695353289||0|0|0.07546|2456.5|0.08214|60|0.082135930429031|60|41.21|-0.01257|0.04372|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|133.50543478261|0.571|0.5|0.14891|14|2|0.0012047049441786|0.050988628389155|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2024-10-06 20:22:28|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-5859.2318012447|37|366.23227713502||0|0|0.07202|5386|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|178.55130117686|0.696|0.435|0.20374|46|19|0.0016341394576646|0.070710819037078|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2024-10-06 20:22:29|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|-2772.6629571886|10|309.51399844092||0|0|0.42068|1877|0.55476|68|0.55476283753524|68|30.15|-0.05603|0.00088|0.0087975029282235|0.12112108330944|74.752264934229|210.66655099021|483.14028314028|0.7|0.4|0.20613|20|11|0.0039820751633987|0.061636274509804|4344|2024-03-31|-0.50267|2024-09-08|0.26444|2013-01-20
2024-10-06 20:22:30|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-1582.0672621508|16|84.103160780719||0|0|0.06196|1362.5|0.24198|47|0.24198375374091|47|32.07|-0.0069|0.03392|0.028569927938964|0.052335490362274|120.17472931725|125.57799712343|79.307334109429|0.643|0.357|0.13072|14|5|4.7952586206896E-5|0.040885215517241|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2024-10-06 20:22:31|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1614.0225639899|9|84.064785025929||0|0|-0.01397|1379.5|0.20081|48|0.20081257577611|48|38|0.01735|0.05988|0.016893017737754|0.029022381766715|110.18875299862|114.80953377361|78.603988603989|0.667|0.5|0.11497|12|3|2.7219827586207E-5|0.040154719827586|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2024-10-06 20:22:32|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|-3126.6755295872|5|168.8085098624|0.0265|-1|1|0.02651|2643.5|-0.0633|26|-0.063297688858227|26|28.75|-0.0038|0.04808|0.0026319985767616|0.032004959468167|98.534978071498|118.50528969017|70.871313672922|0.5|0.375|0.14013|16|4|2.0689655172402E-6|0.050363577586207|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2024-10-06 20:22:32|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|3896.9960486457|2|462.66798378475||0|0|0.07996|5605|0.37102|22|0.37102240725116|22|32.65|0.00351|0.09051|0.093977388633239|0.17994354139768|135.80179825364|891.70970993942|667.26190476191|0.631|0.431|0.2515|65|25|0.0029210927932171|0.082255002355158|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2024-10-06 20:22:34|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4380.0799202845|10|188.75816025229|-0.0308|-1|1|-0.03082|4281|0.463|67|0.46300097847075|67|38.8|0.04663|0.08734|0.10606576865067|0.16444054035129|255.31253556352|341.45012966969|403.8679245283|0.625|0.425|0.13892|40|20|0.0016147149263293|0.051528257527226|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2024-10-06 20:22:35|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|523.5419918484|2|49.987402445479|-0.0118|1|1|-0.01176|672|-0.22387|15|-0.2238747553816|15|32.62|-0.01436|0.13632|-0.059936758333211|-0.038394076134132|49.110047506921|75.529006889098|298.66666666667|0.429|0.286|0.22701|21|7|0.0037303935860058|0.078489344023324|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2024-10-06 20:22:36|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|-6846.735960432|11|603.16038051794|-0.0076|-1|1|-0.00761|5693|0.06955|36|0.069547839600075|36|29.35|-0.02363|0.06744|0.048223066368365|0.074276152268984|136.46377417082|232.45583851373|337.6631079478|0.569|0.389|0.22578|72|27|0.0023402025435704|0.075652534149788|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2024-10-06 20:22:37|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2238.1971789136|11|111.198164476||0|0|0.10028|1938|-0.11027|30|-0.16714204221335|15|31.61|0.00366|0.05805|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|136.96113074205|0.556|0.333|0.21314|36|15|0.0017425174216028|0.073072456445993|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2024-10-06 20:22:37|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1416.6883610352|53|86.185998762547|0.2708|-1|1|0.27078|1325|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|288.10611384749|0.452|0.323|0.19992|62|18|0.001830164938737|0.069123878416588|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2024-10-06 20:22:39|WEEKLY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|4270.6986299557|69|22.267123348095||0|0|0.35257|4335|-0.20024|6|-0.20023837902265|6|38.51|0.01065|0.0737|0.11426562386758|0.14495983659592|711.88552909031|693.45864995863|1152.3125622905|0.528|0.377|0.20987|53|20|0.0023909009009009|0.068193859649123|4530|2021-12-19|-0.20484|1997-12-21|0.37783|1987-03-15
2024-10-06 20:22:40|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-1135.8449094867|44|78.051280023942|0.1562|-1|1|0.15619|1053.5|-0.03561|28|-0.035610301537397|28|40|0.02938|0.08974|0.070536213474093|0.15337982653546|114.08370969076|431.71074904087|205.76171875|0.519|0.385|0.21336|52|19|0.0016393970796043|0.071066146961846|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2024-10-06 20:22:41|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|2963.7505284948|13|204.5831571684|0.1595|1|2|0.10836|3580|-0.10014|19|-0.10014224751067|19|34|0.29459|0.47763|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|126.50176678445|0.634|0.415|0.33588|41|16|0.0046017283072546|0.11472247510669|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2024-10-06 20:22:42|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|1445.7560425058|27|65.724060255687|0.1164|1|2|0.08509|1543|0.03866|27|0.038663915955871|27|27.09|0.02857|0.11279|0.1106981790103|0.21664291747491|453.4219250628|2908.1264271415|1271.0049263641|0.609|0.42|0.20452|69|23|0.0029473034300792|0.068490807387863|1664.5|2024-07-28|-0.21546|1990-04-08|0.30247|1998-12-20
2024-10-06 20:22:43|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|2517.4473794117|2|231.68420686275||0|0|-0.01106|3220|-0.21952|6|-0.21951588502269|6|24.76|-0.0597|0.03464|-0.0047005125191675|0.063136326105156|51.179251122744|90.335672760212|153.40638399238|0.429|0.333|0.2345|21|6|0.002681113243762|0.07020216890595|3587|2023-06-25|-0.50514|2017-03-19|0.28544|2020-03-29
2024-10-06 20:22:44|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|-3550.2586394384|16|157.45425659998||0|0|0.04137|3198|-0.00911|20|-0.0091099793717186|20|28.47|-0.01792|0.03013|0.040628632656884|0.069840409438637|238.21706594763|349.60090246287|838.92966883305|0.568|0.378|0.13002|74|29|0.0017125306314797|0.043466262959472|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2024-10-06 20:22:45|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2971.8707809388|10|159.35783631208|-0.0613|-1|1|-0.06131|2726.5|0.73853|128|0.73853485380349|128|34.1|-0.0125|0.05281|0.039622422297823|0.10931069658029|53.227868526938|259.16816375034|478.24945040521|0.597|0.419|0.20696|62|27|0.0018545878473858|0.065617013659915|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2024-10-06 20:22:46|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|2055.0206496223|44|164.24380511331||0|0|0.4447|2482|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|1326.5632918402|0.64|0.36|0.2614|25|14|0.0041587202925046|0.082935045703839|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2024-10-06 20:22:47|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3743.7359937742|34|161.03856155359||0|0|0.09101|3860|0.21552|124|-0.016357688113413|28|36.67|-0.03569|0.04176|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|158.43697092469|0.579|0.351|0.2017|57|25|0.0013984597268017|0.062085902025435|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2024-10-06 20:22:48|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|-3502.4101263207|21|128.87436321934||0|0|-0.06482|3269|0.29186|104|0.29186210852761|104|38.94|-0.01395|0.03646|0.021438117830976|0.096470778229505|47.169028685142|240.71649664423|801.22549019608|0.611|0.407|0.16691|54|25|0.0017375270843147|0.054407974564296|3527|2024-03-03|-0.22241|1998-04-05|0.24074|1988-01-10
2024-10-06 20:22:50|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|-4229.8484536791|10|184.41353569435|0.0039|-1|1|0.00388|3851|-0.00449|30|-0.0044870468734353|30|36.45|-0.00183|0.06622|0.046823539171669|0.054462318795463|166.40941244406|138.01291427567|173.40597601446|0.448|0.31|0.17294|58|20|0.001165449835139|0.05836481865285|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2024-10-06 20:22:51|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|2323.5984132253|27|168.31806625838|0.1231|1|2|0.09328|2473|-0.15851|26|0.040748693379213|28|36.79|-0.0137|0.03005|0.003469688401309|0.063665688909666|59.877131203473|242.37555943899|247.42371185593|0.579|0.333|0.16946|57|26|0.0012465756005652|0.053081983042864|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2024-10-06 20:22:52|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|2282.1928782018|19|130.27800469633|0.0739|1|2|-0.03034|2540.5|-0.19854|13|0.11607117662272|43|38.27|0.01966|0.06878|0.028469049207823|0.10574784436228|106.84434783808|483.79024388729|1132.6348486111|0.655|0.4|0.17536|55|25|0.0021117993405558|0.060092920395666|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2024-10-06 20:22:52|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6247.7571164287|62|333.78073750287|0.2765|1|1|0.27654|7095|-0.09629|19|-0.096289752650177|19|43.87|-0.00822|0.04661|0.06173259058329|0.1276452842745|140.87286524799|301.91059485359|1581.9397993311|0.596|0.404|0.15064|47|22|0.0018304616109279|0.047123895430994|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2024-10-06 20:22:53|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|4258.9301845866|2|645.3566051378||0|0|0.02116|6225|0.24158|23|0.24158078148009|23|30.75|-0.11711|0.18239|-0.13884609200692|0.19486703730338|-564.90342817329|120.86641454613|417.78523489933|0.42|0.333|0.24274|69|18|0.0058653603391427|0.074333047574188|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2024-10-06 20:22:55|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-2522.8029782092|9|206.10312370484||0|0|-0.0822|2067|0.94296|78|0.94296196236555|78|37.77|0.14521|0.22711|0.16358581719657|0.27559245815367|900.75970625067|2453.9711900179|455.98942326556|0.554|0.375|0.24794|56|19|0.0028611728685822|0.08314709373528|5866.7001953125|2007-10-14|-0.6902|2019-02-03|0.43765|1985-04-14
2024-10-06 20:22:56|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|4328.4721020904|8|188.93235127283|0.0192|1|2|0.00644|4687|-0.04253|27|-0.021149592251954|21|35.87|-0.00791|0.06178|0.053637166652799|0.10173827517103|170.54924757576|290.85980819831|571.79455046979|0.511|0.333|0.19015|45|13|0.0022158359037631|0.063151906230722|5080|2024-01-28|-0.20009|1998-08-30|0.28288|2000-12-03
2024-10-06 20:22:57|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-3171.1361019843|51|151.02787078965|0.1587|-1|1|0.15873|3005|-0.06458|12|-0.064576946182901|12|30.53|-0.04206|-0.00668|-0.0089938004774101|0.029485120284372|58.685825396252|105.42613355129|117.3828125|0.6|0.4|0.14384|30|13|0.0006315734989648|0.041765962732919|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2024-10-06 20:22:58|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|-1243.9466943436|24|38.728301778437|0.0584|-1|1|0.05838|1185.5|-0.06498|60|-0.14081388232221|20|35|-0.01789|0.04193|0.039372224108132|0.081018279876727|81.281865392079|164.34894381596|317.65808178547|0.5|0.333|0.1506|60|18|0.0012627508243052|0.049824573716439|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2024-10-06 20:22:59|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3921.2208015315|51|167.80894354641||0|0|0.20599|3473|-0.11475|10|-0.11475409836066|10|32.39|-0.01283|0.02781|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|385.50337505638|0.609|0.344|0.14283|64|27|0.001297235044748|0.050550678285445|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2024-10-06 20:23:01|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5131.298770079|30|305.59959002633||0|0|0.34158|4100|0.71071|92|0.71071428571429|92|36.1|0.01709|0.08755|0.055809645991314|0.14120194903291|84.54482331352|421.16098010785|702.05479452055|0.483|0.362|0.1905|58|17|0.0019988318417334|0.062265237870937|7676|2024-03-03|-0.29244|2008-10-12|0.36207|1990-09-16
2024-10-06 20:23:02|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|3354.8171954495|66|152.18488025861|0.4412|1|2|0.41004|3456|-0.11245|8|-0.11245383992389|8|37.42|-0.01835|0.02968|-0.016610681488275|-0.0031708238675678|44.264086582888|68.358094395243|890.49212719626|0.491|0.327|0.14288|55|18|0.0016598869524258|0.047262162034856|3896|2024-07-28|-0.21878|1990-08-26|0.22103|2015-04-05
2024-10-06 20:23:02|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|-72615.797410445|10|4658.8066667831||0|0|-0.14331|69090|-0.18602|3|-0.18601831896552|3|37.58|-0.00534|0.06806|0.040779405786455|0.14014473226873|56.920443283217|419.19129509799|2869.3053200738|0.646|0.417|0.20128|48|22|0.0031096083838941|0.062966734693877|77400|2024-07-14|-0.49469|2014-09-14|0.29856|1992-08-23
2024-10-06 20:23:03|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1967.004589777|9|119.77873923979|-0.0206|-1|1|-0.02065|1656|0.11283|69|0.11282578875171|69|40.67|0.0172|0.06388|0.068925745260407|0.11390783246852|435.91324895236|763.88409863657|419.55914587896|0.635|0.462|0.18405|52|22|0.0018433160621762|0.057710565237871|6880|2018-10-07|-0.78752|2019-02-24|0.1918|1995-07-09
2024-10-06 20:23:04|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2810.2186578976|85|187.08763260684|1.1029|1|1|1.10286|3230|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|765.58427274888|0.541|0.351|0.12711|74|23|0.0017989101338432|0.04717879541109|3476|2024-06-16|-0.24536|2008-10-12|0.3592|2013-05-19
2024-10-06 20:23:06|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3794.9455648184|25|183.36987916642||0|0|0.10223|3697|-0.10156|14|-0.10155686015629|14|33.85|0.00477|0.04255|0.039052595959507|0.089575979297807|136.93242124549|299.82010567165|177.82587782588|0.548|0.371|0.13145|62|25|0.00077134715025907|0.043038982571832|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2024-10-06 20:23:07|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1965.4924870576|5|82.289918080497||0|0|-0.01097|2208.5|-0.07201|11|-0.050808840282525|32|33.63|-0.01353|0.03122|0.024582947787725|0.070632316633662|94.036243073937|242.29491648237|457.72020725388|0.603|0.397|0.14863|63|23|0.0013222892133773|0.049118195949129|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2024-10-06 20:23:08|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6144.7961225375|81|301.85826243389||0|0|0.27769|5764|-0.11628|12|-0.11627906976744|12|36.78|-0.03621|0.01138|-0.032328542651918|0.014057126550728|34.943821414725|103.53064606888|235.91044426838|0.75|0.406|0.17042|32|18|0.0013395704057279|0.050684057279236|13120|2020-12-20|-0.15869|2024-03-31|0.25551|2020-03-22
2024-10-06 20:23:09|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|3985.6179139416|12|239.60316323577|0.1056|1|1|0.10558|4356|-0.11741|14|-0.14167478091529|18|28.61|-0.00989|0.1491|0.087011437192211|0.17142476392767|194.03091110974|448.98915775852|733.58034515803|0.515|0.394|0.1846|33|10|0.0039320523560209|0.064744952879581|4715|2024-09-22|-0.51307|2015-08-23|0.32368|2014-12-21
2024-10-06 20:23:10|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|-1955.0416242867|10|103.75187995019|-0.0055|-1|1|-0.00552|1730.5|-0.15596|26|-0.15595880333497|26|37.75|0.08161|0.17088|0.1164134694826|0.21061067316031|113.96829530524|520.50298156404|106.72875132251|0.589|0.411|0.20954|56|22|0.0014517616580311|0.07214267074894|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2024-10-06 20:23:12|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1381.8758205907|6|107.01225382279|-0.0061|1|1|-0.00614|1619|0.23359|48|0.92044707110903|81|34.91|0.01738|0.05548|0.036402595509821|0.20752296690493|75.558297733477|310.70151956895|811.52882205514|0.783|0.391|0.19657|23|15|0.0034523267326733|0.059987611386139|2995|2021-09-19|-0.14278|2010-02-07|0.18168|2020-08-02
2024-10-06 20:23:13|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2438.0322851109|4|144.49409528196||0|0|-0.06913|2095.5|-0.13228|24|-0.13228295428279|24|33.08|0.06457|0.12733|0.11997798965502|0.20008975548756|324.16341472961|794.2376980207|843.25955734407|0.641|0.438|0.19364|64|28|0.0023730094339623|0.06452658490566|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2024-10-06 20:23:14|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|-2682.7991615422|10|119.29382881647|-0.1049|-1|1|-0.10486|2581.5|0.32542|106|0.32542082726629|106|31.09|-0.04455|0.01485|-0.026932445230122|0.0012209327426449|22.460169529891|71.241378068948|304.5658417127|0.529|0.397|0.15677|68|26|0.0012889119170984|0.053407875647668|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2024-10-06 20:23:15|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4640.6023028274|10|305.99235958705||0|0|-0.04424|4060|-0.06941|26|-0.069411201531833|26|42.28|0.07011|0.13733|0.14076374219497|0.21050559077133|1057.3958272093|1247.5805446636|795.29872673849|0.54|0.36|0.18817|50|18|0.0021556806406029|0.064567046632124|5131|2024-07-21|-0.23828|2008-10-05|0.33642|2020-03-29
2024-10-06 20:23:16|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|12171.969386294|39|948.65918411179|0.5903|1|1|0.5903|13675|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|1735.6262947408|0.509|0.34|0.22653|53|19|0.003243057591623|0.076050628272251|15285|2024-09-29|-0.34029|2008-10-12|0.40358|1992-11-29
2024-10-06 20:23:18|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|-448.92400646685|16|32.399119582358||0|0|-0.01888|447.9|-0.06515|27|-0.065147825456614|27|35.13|-0.03023|0.05849|0.022541940253503|0.061287447760743|71.153750952029|183.3512053033|73.258092249134|0.533|0.383|0.19925|60|18|0.0011452802637777|0.068634112105511|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2024-10-06 20:23:18|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-9933.2535212986|9|707.49345075062|-0.0838|-1|1|-0.08379|9196|-0.09796|13|-0.097962751636372|13|45.89|0.1381|0.19712|0.040940909613124|0.042559641870007|129.30962561406|119.34450928928|538.56515373353|0.571|0.357|0.18712|28|12|0.0023611600928074|0.062750185614849|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2024-10-06 20:23:19|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2273.660030558|18|129.61229811593|0.0565|-1|1|0.05653|2078|-0.19524|22|-0.130463121246|2|33.97|-0.03018|0.02417|0.021335299630905|0.095100619517245|71.580352399094|340.58367566074|666.02564102564|0.581|0.355|0.19224|62|28|0.0019972209138012|0.065110885539331|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2024-10-06 20:23:20|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1747.4085515047|26|136.87743454859|0.2935|1|2|0.22995|2131.5|-0.12862|22|0.39717925386715|90|35.56|-0.00541|0.03321|-0.0071822714536618|0.047031176876173|25.104194938076|102.75930461546|861.21212121212|0.542|0.356|0.17172|59|28|0.0018310739519548|0.05630119642016|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2024-10-06 20:23:21|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-6707.3138936005|10|430.73477614491|-0.0484|-1|1|-0.04838|6263|0.09514|33|0.095142071494042|33|37.75|-0.01164|0.06276|0.048120709075576|0.088943426458752|208.39715790327|398.81470393327|1722.4972208105|0.589|0.429|0.18666|56|22|0.0024198115873764|0.061227343382007|7182|2024-07-07|-0.20704|1990-08-26|0.26975|2020-03-22
2024-10-06 20:23:23|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|2804.1252638629|6|206.30875479318|0.0443|1|1|0.04432|3487|0.14441|47|0.14440851426744|47|38.64|0.26524|0.3605|0.5518239184338|0.73427307271487|2017.0570607643|1708.1688089018|982.25352112676|0.56|0.4|0.19802|25|9|0.0038925025746653|0.063551565396499|9550|2018-09-30|-0.64598|2019-03-17|0.28238|2009-07-05
2024-10-06 20:23:24|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1917.3062022991|25|101.07806575063||0|0|0.10016|1711.5|-0.14367|16|-0.015007689474477|11|31.8|-0.02108|0.03952|0.037644166502617|0.063173974305004|159.05057385199|226.02239121768|218.27573693279|0.47|0.348|0.16601|66|22|0.0014068770607631|0.059632284503062|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2024-10-06 20:23:25|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|-1664.6211583053|10|67.516737177553|-0.0414|-1|1|-0.04143|1583.5|0.10921|65|-0.19267624914442|14|39.15|0.08483|0.15597|0.19763483590882|0.31220256666758|959.95721845855|926.76289388883|486.6318468659|0.519|0.315|0.19851|54|20|0.0019430852567122|0.060843419689119|3410|2018-09-30|-0.46723|2019-03-03|0.3086|1986-12-07
2024-10-06 20:23:26|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3163.754964106|2|200.25165470201||0|0|-0.0208|2626|-0.01609|33|-0.01609246349098|33|33.16|-0.05863|0.00716|0.0089989199558793|0.054080765522576|56.858919645327|176.97709720192|401.59044226265|0.563|0.344|0.18274|64|24|0.0016644606688648|0.059370386245879|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2024-10-06 20:23:27|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|5579.43975451|2|414.11807364701||0|0|-0.04971|6519|0.87904|85|0.87904|85|41.61|0.04809|0.11443|0.10312984587464|0.27169104590453|419.64168376035|2335.9775039216|1491.0795558059|0.608|0.333|0.19128|51|19|0.0021914554875177|0.057453560998587|7139|2024-04-28|-0.19829|2008-10-12|0.25678|2008-11-02
2024-10-06 20:23:29|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|-1814.1139386675|10|116.97303395594|-0.1351|-1|1|-0.13507|1655.5|0.80955|67|0.80955334987593|67|44.04|0.04533|0.08544|0.10656223339132|0.12311570861709|1528.8905784195|736.87228031494|172.25055062463|0.708|0.438|0.15938|48|27|0.001011832312765|0.050768930758361|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2024-10-06 20:23:30|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|-911.70199687664|16|69.384782506649||0|0|0.21577|708|1.14817|78|1.1481745129457|78|32.43|0.02091|0.08908|0.11724985159564|0.16140135582384|164.10186510977|148.52706304393|81.566820276498|0.571|0.357|0.18666|14|6|0.00070285714285714|0.062079488272921|1216|2024-03-10|-0.16222|2020-04-05|0.2492|2020-03-22
2024-10-06 20:23:30|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3631.7464642598|74|168.91784524672|0.3206|1|1|0.32063|4193|-0.12789|17|-0.071290492239173|18|30.91|-0.06597|-0.02663|-0.093421619514517|-0.045375785041742|67.103892557967|91.06373034|138.61157024793|0.364|0.182|0.11878|11|4|0.0012638498789346|0.042649612590799|4213|2024-10-06|-0.13914|2020-03-15|0.16163|2020-03-22
2024-10-06 20:23:31|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|-33982.821147073|12|3659.0930387387||0|0|0.20017|23775|0.25171|40|0.25170706493712|40|29.23|0.0595|0.27033|0.36695575752908|0.49446038513357|478.44102292527|1081.8713921083|5731.6780857444|0.591|0.5|0.27442|22|6|0.0089618654434251|0.094380259938838|45500|2024-05-26|-0.48261|2014-10-26|0.34328|2012-08-19
2024-10-06 20:23:32|WEEKLY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|10157.144570227|89|59.285143257716|1.0375|1|1|1.03748|10330|0.01411|55|-0.042479838347872|20|35.24|-0.0452|-0.00555|-0.039613344308434|0.01364063890909|41.167446318668|105.5704522138|171.88019966722|0.545|0.273|0.15161|33|14|0.0010824540367706|0.050223669064748|10365|2024-04-28|-0.18966|2008-10-12|0.23344|2002-03-10
2024-10-06 20:23:33|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|-3617.4480653802|9|249.0538910647||0|0|-0.24366|3435|0.17332|52|0.17332200509771|52|38.12|-0.03301|0.03875|0.036781395552396|0.046823180758246|157.91115170445|138.9426893117|232.7708960939|0.635|0.365|0.18814|52|22|0.0013729849246231|0.059797170854271|3665|2024-07-21|-0.21233|1992-08-16|0.27608|1988-02-14
2024-10-06 20:23:34|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|1423.2783649265|8|58.191490522056|0.1237|1|1|0.12367|1585.5|-0.00463|44|-0.033503360585785|9|34.69|-0.00963|0.04815|-0.017108076677433|0.0033668233642419|39.056407728996|81.714391592217|492.39130434783|0.525|0.377|0.1613|61|23|0.0014191238813|0.049275030617051|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2024-10-06 20:23:35|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|-1845.2616603814|25|64.741274329789||0|0|-0.00402|1749|-0.07463|14|-0.074634794156706|14|38.79|0.03707|0.10762|0.055375572448518|0.095996318388295|190.91294565474|345.237717004|243.59331476323|0.596|0.423|0.1904|52|21|0.0015196619304263|0.061949955903969|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2024-10-06 20:23:36|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|1101.0944422221|1|153.88518592596||-1|0|0|1685|0.52841|93|-0.26662561576355|18|41.8|0.14158|0.25603|0.20967238755071|0.28593841448081|508.77126148522|562.96576244342|2075.1232306992|0.56|0.4|0.24636|25|8|0.0046778086124402|0.081842985645933|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2024-10-06 20:23:37|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|-2362.3886095513|24|101.22853869312|0.0698|-1|1|0.06977|2266.5|0.19368|37|0.19367611418485|37|33.59|0.00158|0.06506|0.070874602137491|0.098389953387605|360.02034190438|390.93911687561|278.98817477691|0.552|0.379|0.17011|58|23|0.0015125164890918|0.05742196347032|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2024-10-06 20:23:39|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|4068.6448746664|2|297.40653760007|-0.0083|1|1|-0.00834|4991|-0.21044|7|0.24304932735426|81|35.97|0.03865|0.10572|0.15571351472155|0.30166127152952|195.06946108295|720.76949257428|1056.7436224851|0.475|0.305|0.19843|59|21|0.0021922091380123|0.06297721149317|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2024-10-06 20:23:40|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|-2120.9537666492|4|100.31792221639||0|0|-0.00746|1822|-0.06447|35|-0.064474027669016|35|30.82|-0.0464|0.09046|0.066192145341218|0.060843204549509|126.94365591936|113.70763700779|213.42391635789|0.409|0.318|0.17111|22|6|0.0027006461086637|0.057852628487518|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2024-10-06 20:23:41|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2812.1418170807|10|187.77006210353||0|0|-0.0187|2452|0.6408|88|0.64079868228048|88|33.03|-0.00395|0.0657|0.013219308234472|0.079766590319266|54.073146004586|311.23025273361|903.36369088322|0.609|0.375|0.20044|64|27|0.002371394253415|0.067873735280264|3158|2024-07-07|-0.24832|2002-10-06|0.60222|1984-04-08
2024-10-06 20:23:42|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2903.6047401517|75|163.18648186682|0.2415|1|1|0.24153|3223|-0.16429|15|-0.16428571428571|15|31.53|-0.02107|0.01637|0.0047112371788154|0.075902976691964|87.389259883696|128.29071665734|187.82051282051|0.467|0.333|0.13232|15|7|0.0017465265082267|0.045858683729433|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2024-10-06 20:23:42|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|-2521.7640010881|47|114.58160986984|-0.0644|-1|1|-0.06435|2406.5|-0.0215|27|-0.021502193400807|27|34.62|-0.01743|0.0389|0.024281139907684|0.07145585678983|61.103317357453|171.2984596833|227.22123080672|0.617|0.367|0.17993|60|29|0.0013627979274611|0.062820654733867|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2024-10-06 20:23:44|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|-3765.2280264345|11|152.73529208102|0.0447|-1|1|0.04475|3437|0.28908|128|0.28908439833712|128|33.69|-0.00898|0.03232|0.034253909224688|0.048907556990961|175.58417810382|198.29799785262|384.79623298565|0.597|0.435|0.14369|62|26|0.0014033825631253|0.051135917103383|4225|2024-04-14|-0.22327|2008-10-12|0.27434|1992-08-30
2024-10-06 20:23:45|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2518.271843374|51|139.94553960872|0.085|-1|1|0.08496|2342.5|0.08457|24|0.084566851252995|24|27.87|-0.0394|0.02369|0.044819907209784|0.069314427432616|144.1080986383|178.14857637492|687.35331100512|0.567|0.433|0.16947|30|10|0.0030949887133183|0.059457054176072|3193.6599121094|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2024-10-06 20:23:46|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1416.8965758963|17|109.927075492||0|0|0.25267|1118|-0.27482|15|0.26794104118565|35|32.92|0.03378|0.10318|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|41.02752293578|0.547|0.328|0.21962|64|23|0.0010968440885539|0.071955101271785|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2024-10-06 20:23:47|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|-634.64601334622|9|42.29164337422|-0.0714|-1|1|-0.07141|558.1|-0.09231|18|-0.092307692307692|18|30.78|-0.01487|0.03435|-0.023362744537388|-0.050483004010262|69.423905038896|71.446597565327|126.55328244579|0.556|0.333|0.18887|18|8|0.0013383985765125|0.057547526690391|654.90002441406|2024-08-04|-0.15922|2016-02-14|0.34884|2014-01-12
2024-10-06 20:23:48|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|2363.9156889851|13|139.87204212417|0.0188|1|2|0.00504|2591|0.19356|35|0.19355550636539|35|38.51|0.04841|0.1041|0.0747939249075|0.14206645581784|300.62958786024|645.34233342376|208.0289040546|0.692|0.462|0.17289|39|16|0.0013837450462351|0.055504068692206|2770|2024-08-04|-0.23486|1997-12-14|0.50873|1999-04-04
2024-10-06 20:23:49|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|2442.7747595615|30|117.80830007575|0.1469|1|2|0.03305|2719|-0.25214|13|-0.14113389626055|48|32.74|-0.05189|-0.01164|-0.098030066907888|-0.12107749517749|27.50753123377|45.815600128557|159.09888823874|0.522|0.261|0.16847|23|11|0.0012499232736573|0.049729859335038|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2024-10-06 20:23:50|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3364.8538409431|12|145.61785151089||0|0|-0.01973|3676|-0.11698|15|-0.1169757489301|15|31.88|-0.01477|0.05021|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|237.16129032258|0.64|0.36|0.14112|25|13|0.0018275371287129|0.04354349009901|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2024-10-06 20:23:51|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|3004.4436890637|227|133.20135569965||0|0|0.75762|3193|0.05317|40|0.053165845992783|40|41.27|0.04876|0.10404|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|249.0639625585|0.622|0.378|0.21604|37|14|0.0017943240159726|0.064254962920707|3456|2024-07-21|-0.39102|1998-10-04|0.28644|2009-06-14
2024-10-06 20:23:52|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-1592.7143278147|34|110.48867462187||0|0|0.01353|1567|0.10595|20|-0.19455577822311|30|28.13|0.00407|0.07245|-0.018148064266224|0.003367874261114|71.247407270118|92.587172144575|121.00386100386|0.563|0.313|0.23511|16|7|0.0020953623188406|0.071312298136646|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2024-10-06 20:23:52|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|2865.3158039714|21|164.31665846954|-0.1251|1|1|-0.12514|3160|-0.04193|22|-0.041929978939901|22|37.23|0.15976|0.24336|0.037640286132151|0.095850613166409|97.405805562394|217.78218641353|785.28828228882|0.487|0.359|0.19867|39|14|0.00271578125|0.058910441576087|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2024-10-06 20:23:54|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3388.7215526852|9|243.14731922501||0|0|-0.08524|2947.5|-0.0019|38|-0.0018969767282198|38|37.77|0.09201|0.16401|0.20262214317031|0.33472651751256|511.69079167162|953.27657760348|396.70255720054|0.5|0.321|0.20248|56|17|0.0019882289213377|0.070040357983985|3799|2024-07-21|-0.25915|2008-10-12|0.25631|1991-02-17
2024-10-06 20:23:55|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|1832.3388058023|2|104.30373139922|0.0056|1|1|0.00565|2136.5|-0.13981|7|0.15103491295058|40|38.37|0.0183|0.06304|0.10037941876037|0.23634267017399|210.18125022154|265.50744648698|386.34719710669|0.526|0.263|0.17247|19|8|0.0026045890410959|0.052480520547945|2403|2021-09-19|-0.23014|2016-08-07|0.19613|2013-02-10
2024-10-06 20:23:56|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2305.9953314229|23|210.87472707534|0.0033|1|2|-0.05483|2577|-0.17957|28|-0.12697294364718|13|29.79|0.0054|0.06618|0.065325635557268|0.15893447619249|69.556044174968|284.40295814796|1106.9587483756|0.528|0.358|0.20542|53|21|0.00281532792005|0.071700755777639|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2024-10-06 20:23:57|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-947.80228163215|35|50.700465171793||0|0|-0.07462|900.1|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|126.4185358969|0.591|0.455|0.18176|22|6|0.0011196666666667|0.060123333333333|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2024-10-06 20:23:57|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3315.6388391248|16|191.8024210219||0|0|-0.01182|3082|0.94054|69|0.94054140482052|69|32.94|-0.02148|0.04513|0.018066127986691|0.062558079723969|87.200100949849|229.23876345725|1883.8630104023|0.531|0.344|0.17023|64|19|0.0023546019783326|0.059745972680169|3775|2024-05-05|-0.20571|2008-10-05|0.19154|2008-12-14
2024-10-06 20:23:59|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2771.1784815106|10|213.59370886097||0|0|-0.09795|2415.5|0.11699|37|0.11698780127563|37|35.23|0.0274|0.08929|0.045607305667633|0.13785385251588|114.88299035816|901.79174436504|568.35294117647|0.667|0.433|0.18784|60|26|0.0018975836081017|0.063568619877532|2942.5|2024-05-12|-0.19582|2008-10-05|0.23967|1999-04-04
2024-10-06 20:24:00|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2789.9186559827|16|179.62553711533|0.0263|-1|1|0.02634|2365.5|0.36681|45|0.36680731364276|45|34|0.03033|0.08656|-0.020318851701967|0.017945136966252|14.616476774937|57.626538404338|504.47857342524|0.581|0.355|0.18741|62|29|0.0019261658031088|0.066463772962789|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2024-10-06 20:24:01|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-3005.4446810605|10|171.66728122931||0|0|-0.08642|2784.5|0.18425|38|0.18424764533314|38|34.1|0.03927|0.11255|0.0063947696068471|0.035404808612089|55.287096751116|101.47030546322|421.7661236769|0.468|0.339|0.20957|62|19|0.0019439001413095|0.069724328780028|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2024-10-06 20:24:02|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1571.8358114987|73|222.05472950044|3.1403|1|2|3.0186|2225.5|-0.21688|47|0.025528809950288|36|33.62|-0.01614|0.04782|-0.0018824856532073|0.030360994979412|46.214005402019|123.40880904313|830.4104477612|0.525|0.41|0.17949|61|19|0.0020300612341027|0.061791097503533|2386|2024-10-06|-0.1992|2001-09-23|0.20408|2000-06-04
2024-10-06 20:24:03|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|4456.8500849382|5|268.59497451855|0.0245|1|1|0.02445|5321|-0.10652|5|0.21448859051313|76|31.63|-0.03111|0.04482|0.04268101237433|0.096586259893686|74.043717302949|150.81743356815|1099.8346701648|0.433|0.284|0.18518|67|22|0.0021824022609515|0.064053598681112|5521|2024-06-16|-0.27245|2008-10-12|0.35398|2000-01-16
2024-10-06 20:24:05|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|-2885.0938399731|10|175.67355311346||0|0|-0.00943|2621.5|-0.07653|40|-0.088272383354351|23|33.03|-0.14777|0.17338|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|66.167749428732|0.719|0.453|0.23071|64|32|0.0050333537447009|0.069860334432407|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2024-10-06 20:24:06|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-487.854383587|51|33.891685918344||0|0|0.22044|408.8|-0.06138|11|-0.06137799563321|11|36.36|0.03538|0.0997|0.057056156536158|0.057485151215598|197.04188477447|157.82865735933|3.4940169896835|0.5|0.38|0.19456|50|16|-0.00028692719486081|0.068302066381156|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2024-10-06 20:24:07|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|-1719.2736419437|10|103.62179852802|0.0237|-1|1|0.02375|1480|0.38045|90|0.3804483615086|90|43.39|0.08494|0.1559|0.072959863431613|0.095340331134382|205.35017713895|205.0524958574|118.4|0.536|0.393|0.17244|28|9|0.0013098366013072|0.062858227124183|1950|2006-04-09|-0.20045|2008-10-12|0.22889|2009-05-10
2024-10-06 20:24:08|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|978.3164040134|31|46.455636601943|-0.0382|1|1|-0.03817|1020.5|-0.12621|12|0.50495203767722|81|28.49|-0.01428|0.04856|0.064076471695438|0.10643433517511|382.66060712018|449.88085005583|822.32071921645|0.577|0.352|0.17577|71|27|0.0024015051144666|0.06132177788602|1102|2024-07-07|-0.27727|1992-04-19|0.57125|1999-03-28
2024-10-06 20:24:08|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3511.5462822907|11|269.95779221785||0|0|0.01775|3375|2.46441|185|2.4644081894436|185|32.02|-0.00125|0.04497|0.035064452900185|0.085778915053161|79.700915757861|257.71659884359|2061.6982669017|0.606|0.424|0.16684|66|29|0.0023936928874235|0.059016844088554|4182.5|2024-05-26|-0.18322|2008-12-07|0.25921|1999-04-11
2024-10-06 20:24:10|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4554.342612312|10|272.04647441892||0|0|0.00315|3799|-0.11475|36|-0.11475029036005|36|35.23|-0.0383|0.10972|0.08397358575678|0.16665919213967|232.06695654088|1026.5531949214|230.87909767747|0.65|0.4|0.22428|60|23|0.0031960951483749|0.071191563824776|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2024-10-06 20:24:11|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1366.8784392546|71|111.23462133992|0.5322|1|2|0.51531|1386|-0.11727|39|-0.11726661754092|39|36.02|0.00899|0.08113|0.11933521036231|0.13833028012381|591.13231113718|309.03941496633|232.58935110178|0.632|0.421|0.20591|57|20|0.001850127178521|0.069181672162035|4000|2007-05-13|-0.66243|2019-02-03|0.25426|2013-04-07
2024-10-06 20:24:12|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-5373.7220520925|10|384.20130358824||0|0|-0.17302|4983|0.18|123|0.18|123|39.15|-0.08484|0.2315|0.062709750843708|0.39823037593632|-12861.259163327|2076.7635167724|114.55172413793|0.685|0.407|0.23068|54|25|0.0051507395195478|0.072539481865285|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2024-10-06 20:24:13|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4439.4068322853|42|345.84666780587||0|0|0.02292|4820|-0.20419|7|0.080939226519337|36|35.29|-0.0753|0.23573|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|292.8560170913|0.559|0.407|0.24388|59|23|0.0057742439943476|0.075049825718323|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2024-10-06 20:24:14|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|2932.4675808036|19|227.25035652878|0.2188|1|2|0.10833|3591|0.02695|55|0.026952526799388|55|35.89|0.00061|0.06539|0.052043482350339|0.11335682877379|296.46691403104|728.90236204525|1357.6559546314|0.667|0.421|0.16983|57|24|0.0021026162790698|0.054305140503876|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2024-10-06 20:24:16|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3377.3010673918|9|211.63760164256||0|0|-0.06854|2970|0.25712|57|0.25712347354138|57|37.17|0.14555|0.19684|0.22300384660968|0.36557554349007|977.02011163553|787.85885776611|277.57009345794|0.667|0.367|0.16817|30|15|0.0021484594835263|0.05983285841496|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2024-10-06 20:24:17|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|3040.4656203712|13|174.59297095593|0.0469|1|2|0.03264|3480|-0.09675|13|-0.096749964392971|13|39.83|0.01308|0.10864|0.06711621371726|0.10251733447337|193.21177905999|265.191998838|40.835007328144|0.585|0.396|0.17703|53|19|0.0008782430522845|0.061478162976919|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2024-10-06 20:24:18|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|4553.8360968322|2|455.64917095035|-0.0276|1|1|-0.02761|5811|-0.1665|23|0.032886800852559|13|28|-0.07502|0.02174|0.014449340028962|0.16500284709989|47.660158962896|155.98111165205|376.72609400324|0.769|0.462|0.31244|13|7|0.0066455616438356|0.11106052054795|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2024-10-06 20:24:19|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|1899.0506110249|30|184.78481669252|0.5083|1|2|0.47303|2362|-0.21875|20|-0.21875|20|31.03|0.31217|0.42519|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|3458.2721734435|0.483|0.379|0.26451|29|8|0.006201711517761|0.092201270182992|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2024-10-06 20:24:19|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|2500.3037142547|11|122.5406974361||0|0|0.01714|2878.5|0.20249|49|0.20248862535374|49|38.42|0.02896|0.07236|0.032968362480488|0.067042017915847|111.0828275705|182.06580933755|444.69334995888|0.673|0.4|0.14726|55|29|0.0016170372114932|0.056511573245407|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2024-10-06 20:24:21|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|3041.6937070851|94|190.61497965712|0.5066|1|2|0.43241|3624|-0.12756|34|-0.12756264236902|34|35.61|-0.04527|0.0205|-0.030785514180936|-0.0057774486623622|41.00404024752|78.654429089137|196.01903419989|0.386|0.281|0.17353|57|13|0.0012423739990579|0.056613560998587|5750|1989-11-26|-0.51163|2019-01-20|0.29966|2000-07-09
2024-10-06 20:24:22|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3818.9460349777|10|252.66651994414|-0.1072|-1|1|-0.10717|3399|1.415|133|1.4149953606674|133|42.55|0.08626|0.14598|0.2277822604606|0.34516800049214|257.56119983401|295.77664913672|86.709183673469|0.35|0.25|0.16988|20|6|0.0013849302325581|0.060239895348837|4500|2008-05-11|-0.66646|2019-02-03|0.25008|2024-02-18
2024-10-06 20:24:23|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-3436.9695877563|10|240.54178869421||0|0|0.06408|2797|-0.12295|4|-0.12295367953622|4|30.96|0.04277|0.11257|0.085865534671581|0.12092750876145|319.1157732856|398.49452779036|516.24216740824|0.618|0.426|0.18331|68|25|0.0023499195837275|0.06329293755913|8400|2000-01-02|-0.69224|2019-03-17|0.22198|2003-07-06
2024-10-06 20:24:24|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2765.3803644151|81|173.31442855287||0|0|0.19522|2527|-0.12653|8|-0.1265347837701|8|39.04|0.03821|0.10775|0.12996167341359|0.26339021316168|252.18681665895|566.20465789598|556.60792951542|0.577|0.385|0.22762|26|9|0.002848602739726|0.071477305936073|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2024-10-06 20:24:25|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|2925.4039223818|34|163.72541203469||0|0|0.30149|3242|-0.09398|19|0.14987605193874|63|36.67|0.02195|0.06931|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|703.55904641573|0.544|0.368|0.17249|57|22|0.0018984079133302|0.058925200188413|3355|2024-07-21|-0.21304|1990-09-30|0.41701|1992-08-30
2024-10-06 20:24:27|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-1931.3460295652|25|72.633427982598||0|0|0.13788|1757|0.04317|86|0.043165172337442|86|40.35|0.0225|0.05764|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|189.20956775724|0.577|0.365|0.12266|52|21|0.00078650801131008|0.04133479736098|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2024-10-06 20:24:28|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|-2670.8777070048|23|109.04256900159||0|0|0.11836|2357.5|-0.07307|36|-0.092487779980321|25|30|-0.05611|-0.01901|-0.038966375959492|-0.016600349071491|48.660985414982|77.794449546401|120.58823529412|0.536|0.357|0.13758|28|8|0.00067451276102088|0.041470696055684|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2024-10-06 20:24:28|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|11048.299454199|2|996.4001819336|-0.0147|1|1|-0.01471|14070|-0.26093|8|0.34510891592013|29|33.68|0.02543|0.09618|0.077907939652481|0.095235137498516|380.27164264746|391.1197975583|101.82223300523|0.54|0.397|0.19465|63|20|0.0011899387658973|0.064718370230805|34500|2000-07-09|-0.23487|2008-10-12|0.32975|2003-07-06
2024-10-06 20:24:29|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|3032.7135290725|35|178.58594127826|0.3747|1|1|0.37469|3568|-0.23583|38|-0.23582958908693|38|40.66|0.29934|0.41175|0.13297033777945|0.13941202820703|482.37197344794|270.76465632509|329.36396558458|0.486|0.314|0.24315|35|14|0.0032739945092656|0.087230693205216|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2024-10-06 20:24:30|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-3394.9059173252|9|218.63613791002|-0.0492|-1|1|-0.04921|2803.5|-0.12822|5|-0.12822185970636|5|29.95|-0.04679|0.03388|-0.057272108615234|-0.036090406526193|31.195079567034|61.115971407996|509.72727272727|0.636|0.409|0.26304|22|13|0.0040960569715142|0.078691334332834|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2024-10-06 20:24:32|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2071.7716981142|10|112.43043973973|-0.0166|-1|1|-0.01664|1894|-0.03371|23|-0.033713692946058|23|35.23|0.02563|0.07564|0.06231610368625|0.086932316367754|294.7366979961|318.96651621575|318.64063294194|0.567|0.4|0.17554|60|25|0.001581808761187|0.060196109279322|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2024-10-06 20:24:33|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|-4742.5395428231|11|291.95613826291||0|0|0.05033|4113|0.20811|28|0.20810718551116|28|29.35|-0.00711|0.06098|0.0085933285488837|0.037190068184855|63.063045778665|148.43925587352|539.83460666813|0.597|0.417|0.17757|72|22|0.0019285916156382|0.062678662270372|5362|2024-04-14|-0.2786|1987-10-25|0.30156|1999-12-12
2024-10-06 20:24:33|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4730.0939891397|7|227.47916063905|0.0217|1|2|0.00319|5350|-0.11425|14|-0.11425339366516|14|32.57|-0.0372|0.03021|0.013638561114111|0.042721144987869|76.104174071013|185.08203918543|684.31825064402|0.646|0.446|0.15251|65|27|0.0016538860103627|0.050551705134244|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2024-10-06 20:24:34|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1491.4853577798|2|120.52939266607|-0.0019|1|1|-0.00188|1854.5|-0.19064|14|0.61832831958864|60|30.75|-0.02615|0.04597|0.022635115789171|0.084889195530699|66.581687032687|400.24386262014|694.56928838951|0.667|0.406|0.20422|69|30|0.0022074894017899|0.068375398021668|1903|2024-06-02|-0.22117|1999-11-14|0.43529|1998-11-15
2024-10-06 20:24:35|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3837.3288308385|7|206.41621567361|0.1059|1|2|0.02306|4437|-0.00643|20|-0.0064281721632197|20|37.14|-0.00949|0.04531|0.010520865054371|0.053658510259286|34.128528392857|115.64057734209|931.75134108795|0.649|0.421|0.17356|57|31|0.0018830051813471|0.057623636363636|4554|2024-09-15|-0.2652|2008-10-12|0.22553|1998-01-18
2024-10-06 20:24:37|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-4631.1983418451|10|538.89944728169||0|0|0.51468|3041|-0.02155|19|-0.021549031855091|19|35.5|0.07079|0.15291|0.12814785338226|0.17365054889913|278.32995699389|240.01827615299|432.88256227758|0.5|0.342|0.20224|38|14|0.002570559646539|0.066287260677467|15175|2021-02-21|-0.51808|2024-09-08|0.28457|1999-11-28
2024-10-06 20:24:38|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-3857.3377825353|45|218.38895852685||0|0|-0.01168|3637|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|392.93432324235|0.534|0.379|0.18781|58|19|0.0016064813942534|0.060670094206312|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2024-10-06 20:24:39|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-2765.4111619166|15|227.58257111115||0|0|0.11532|2056|0.18449|76|0.18449415433214|76|34|-0.03054|0.04279|0.06276413187171|0.11580472148684|206.09258520283|437.60660967639|452.36523652365|0.532|0.355|0.20394|62|22|0.0019545947219604|0.063689613572102|4921|2024-06-09|-0.49599|2024-06-30|0.31997|1990-04-01
2024-10-06 20:24:40|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-813.60664635698|23|54.052221555843||0|0|0.15843|642.2|-0.09992|13|-0.099920619859533|13|30.5|-0.07031|0.04658|0.11099886623334|0.17851210489221|189.07303359663|279.7570939383|378.2096588133|0.567|0.4|0.2758|30|8|0.0036468729989328|0.08461363927428|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2024-10-06 20:24:40|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4139.6650361752|6|246.1054402327|0.024|1|1|0.024|4822|0.15084|79|0.15084485407066|79|35.9|-0.00066|0.0838|0.07198276424158|0.12602604516951|183.4212937707|549.02467875998|541.79775280899|0.627|0.441|0.22802|59|24|0.0024376212906265|0.072879288742346|4990|2024-09-22|-0.34389|1990-04-08|0.43373|1999-03-28
2024-10-06 20:24:42|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|-2662.1716400719|5|255.14054669062||0|0|-0.02188|1914.5|-0.43044|11|-0.43044158837261|11|37.79|-0.00461|0.05874|-0.0098320735163|0.029711771355179|44.140536196909|128.56836431319|594.74993361312|0.571|0.375|0.14883|56|21|0.0016854528301887|0.051196886792453|3810|2024-09-01|-0.49637|2024-09-08|0.25|1990-09-02
2024-10-06 20:24:43|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1758.2536801001|5|101.14099362702|-0.0628|-1|1|-0.06278|1549|-0.10911|18|-0.1091075794621|18|31.16|0.03483|0.0999|0.031683007039786|0.041682532546429|104.68965135466|116.02444576307|231.19402985074|0.5|0.338|0.20789|68|23|0.0018390532265662|0.073046415449835|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2024-10-06 20:24:44|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|-8762.5466414956|4|445.17199423983||0|0|-0.0211|7743|-0.13099|9|0.34439041333796|47|27.49|0.06|0.1414|0.11058684383016|0.22354155974662|394.23295881972|3037.096260913|4724.2222625648|0.587|0.373|0.17135|75|25|0.0033063680387409|0.063233680387409|9170|2024-07-14|-0.29191|1984-06-24|0.70744|2016-07-17
2024-10-06 20:24:45|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|-3728.0018627481|9|170.817622984|-0.031|-1|1|-0.03105|3487|0.28203|63|0.28203184230478|63|35.25|0.02114|0.0903|0.059392218271314|0.096213770297348|245.24053913049|392.60783495965|157.59738977205|0.567|0.383|0.22643|60|25|0.0015899387658973|0.069910047103156|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2024-10-06 20:24:46|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-7726.54550347|31|342.54984516559||0|0|-0.00841|7673|-0.08835|8|-0.088353200908524|8|37.38|-0.00068|0.04651|0.022181496934694|0.074398550331912|105.92827680793|304.5322616565|249.30955329412|0.643|0.393|0.1816|56|27|0.0013879463024023|0.059684715025907|19000|1989-12-10|-0.21958|1990-09-30|0.26316|2000-01-16
2024-10-06 20:24:48|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1207.2555528071|114|49.07980348201|0.0372|1|1|0.03725|1281|0.03613|37|0.03613369467028|37|34.07|-0.04011|0.01752|0.0060632803883709|0.036860149487158|72.28212648871|155.72998501634|249.41589970649|0.559|0.356|0.17356|59|24|0.0013722656617993|0.05897075836081|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2024-10-06 20:24:49|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1764.1039369258|10|88.940807692824||0|0|-0.03317|1651|-0.15964|16|0.047129382652068|9|30.8|0.42414|0.51206|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|2325.3521126761|0.45|0.35|0.17042|20|3|0.016441808|0.057200048|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2024-10-06 20:24:49|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|879.31721512684|2|77.560928291053|0.0624|1|1|0.06241|1132|-0.12751|9|-0.19092465753425|10|35.97|-0.01904|0.05571|0.035232608159727|0.056782236628837|52.303778358363|78.106609323046|367.0557789894|0.644|0.373|0.22171|59|33|0.0021150730098917|0.066042199717381|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2024-10-06 20:24:50|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|-1040.8327677911|34|51.874804090875||0|0|0.1221|985|0.14157|51|0.14157135247658|51|40.43|-0.03216|0.00574|-0.00044901660185259|-0.022045838642786|87.579504131054|86.267275608338|81.67495854063|0.714|0.357|0.16928|14|8|0.00041971619365609|0.051679883138564|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2024-10-06 20:24:51|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|3090.0083853347|1|253.33053822176||-1|0|0|4000|0.27405|50|-0.1462658816238|7|21.55|-0.01637|0.05249|0.049143112525303|0.11181396098792|105.42660842134|461.31172896234|330.00578174803|0.565|0.359|0.14593|92|29|0.0018117650025214|0.04968907211296|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2024-10-06 20:24:53|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|1517.4257595903|31|79.872272122905|0.2344|1|1|0.23442|1793|-0.11731|50|-0.097222222222222|3|32.2|-0.03161|0.02127|-0.0067184543771132|0.035250561178162|34.992231083262|152.01165880581|134.33730917767|0.662|0.4|0.18605|65|33|0.0014847338671691|0.061777277437588|12300|1989-10-22|-0.74834|2019-03-03|0.35714|1990-09-02
2024-10-06 20:24:54|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|-3501.4021111168|11|163.63420813518||0|0|-0.02114|3236|-0.13811|21|-0.13811052252816|21|32.02|-0.08742|0.20085|0.24804719435584|0.36102904620409|317.75669259825|427.86344392683|181.79775280899|0.591|0.409|0.21004|66|29|0.0051775788977862|0.063082821479039|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2024-10-06 20:24:55|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|-972.93217826251|16|47.019038497927||0|0|-0.10405|930.6|0.47669|61|0.47668781420381|61|42.16|0.0411|0.09998|0.021105782825191|0.063413772301742|67.890836791523|159.7123836762|319.02637526304|0.54|0.42|0.18973|50|18|0.0016092604804522|0.062797550635893|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2024-10-06 20:24:55|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-164.55702174293|25|5.6572364100672|0.1161|-1|1|0.11614|148.4|0.66534|177|0.66534412224466|177|42.13|-0.02046|0.04573|0.029230300725928|0.078798100978968|114.24552970934|245.33060816968|86.028981968976|0.543|0.391|0.15195|46|15|0.00065490316004077|0.051230499490316|311.79998779297|1987-04-26|-0.21589|2008-10-12|0.2887|1990-10-28
2024-10-06 20:24:56|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|2062.4368764139|13|143.1749339491||0|0|-0.06953|2295|-0.19414|8|0.86675504215743|64|33.49|-0.00959|0.0617|0.07533874029127|0.13065337492675|308.64075930535|675.42312772726|745.12987012987|0.683|0.444|0.1765|63|23|0.0020651036757776|0.060286776625825|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2024-10-06 20:24:58|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|4277.2506696964|21|373.90090529707|0.0073|1|1|0.0073|4969|-0.28006|32|-0.28005694662551|32|33.38|0.02584|0.08684|0.013779229646517|0.016895709136489|80.142256247392|95.248773793073|643.40283290696|0.54|0.365|0.20122|63|28|0.0020347056052756|0.065281973622233|5543|2024-10-06|-0.24477|2021-10-03|0.32143|2021-08-08
2024-10-06 20:24:59|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|1270.2313400449|33|54.839553318383||0|0|0.161|1467.5|-0.16875|20|-0.090026478375993|17|32.11|0.01591|0.07552|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|284.95145631068|0.432|0.318|0.1471|44|15|0.0014458961937716|0.046687169550173|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2024-10-06 20:25:00|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2520.4218255515|52|95.247031548589|0.0525|-1|1|0.05253|2290.5|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|327.16755890228|0.46|0.22|0.13549|50|18|0.0010822609514837|0.043937202072539|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2024-10-06 20:25:01|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4522.1841943417|45|225.24474169749||0|0|0.2999|5132|-0.13026|7|-0.079646029811182|4|33|0.01696|0.06975|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|401.62778243017|0.587|0.365|0.18798|63|27|0.0019112058407913|0.063808210080075|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2024-10-06 20:25:03|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5374.9739073456|23|295.12470685928|0.0379|-1|1|0.03788|5181|-0.10175|16|-0.10175145954962|16|36.22|0.02665|0.08603|0.12204395346713|0.18055556884405|715.20382325938|863.93186433232|2240.9169845966|0.552|0.379|0.1998|58|21|0.0027394488930758|0.065990650023552|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2024-10-06 20:25:05|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-501.49782179336|44|33.941910510917||0|0|0.26097|414.3|0.13199|42|0.13199391341534|42|33.55|-0.01332|0.03889|0.04320121690549|0.07158943764741|188.77597045824|314.1834796202|59.964395347684|0.5|0.355|0.17182|62|19|0.00083195478097033|0.061129967027791|1700|1989-06-04|-0.31433|2001-09-23|0.20331|2009-12-06
2024-10-06 20:25:06|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2064.7641633068|21|81.637163247221||0|0|0.01168|1820|-0.16713|9|-0.16713404374649|9|42.06|-0.04105|0.01578|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|722.22222222222|0.62|0.42|0.16827|50|23|0.0016647903909562|0.053754418276024|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2024-10-06 20:25:07|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|-1071.7713890315|21|54.573092371081|0.1125|-1|1|0.11248|998.9|-0.08197|15|-0.081973898858075|15|33.92|-0.01837|0.03716|-0.0059612794319016|0.053489659064192|32.710727489301|153.5113514225|202.90474287684|0.548|0.339|0.18908|62|25|0.0014629203956665|0.065036957136128|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2024-10-06 20:25:08|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-4420.2734595296|34|183.21380559911|0.0588|-1|1|0.05877|4084|-0.0052|28|-0.0051953053283001|28|32.66|-0.03777|0.01676|-0.011302816550836|0.017707318915456|42.731476064993|113.51552719634|1225.3225771304|0.594|0.422|0.15363|64|27|0.0018845454545455|0.049434667922751|5224.990234375|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2024-10-06 20:25:09|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|18241.842331816|7|1418.4525704096|0.0294|1|2|-0.03018|20885|-0.13039|23|0.093208891721266|33|32.49|-0.00809|0.04438|0.028310595148796|0.085904143586562|120.59264615814|248.88085541357|2128.5160762507|0.543|0.4|0.17407|35|14|0.0034120209973753|0.057152318460192|24420|2024-03-31|-0.14867|2008-10-12|0.18109|2022-11-13
2024-10-06 20:25:15|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|-6279.926119728|21|1282.2253732427|0.8045|-1|1|0.80454|2388.5|-0.18474|14|0.08013698630137|30|37.55|0.0552|0.11585|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|138.06358381503|0.732|0.393|0.20049|56|28|0.0018061375412153|0.067833104097975|14750|2024-04-14|-0.81337|2024-09-08|0.38519|1987-04-12
2024-10-06 20:25:16|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|2057.4179323492|3|152.34962029525|0.0909|1|2|0.05796|2555.5|-0.09262|22|-0.09261744966443|22|37.21|-0.0005|0.05391|0.058498586572897|0.10287368551466|191.31157093008|393.42967644133|555.90601090719|0.561|0.404|0.19422|57|24|0.0021057560056524|0.064403744700895|4035|2018-08-05|-0.65818|2019-02-03|0.38014|2009-02-01
2024-10-06 20:25:17|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|2007.5748577624|100|126.23307860737|0.7622|1|1|0.76223|2305|-0.05294|55|-0.052936910804931|55|36.8|0.08856|0.15517|0.21231991701356|0.36530129288993|2550.8473785654|2703.4768046492|523.86363636363|0.582|0.327|0.20598|55|26|0.0022753509185115|0.070890744229864|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2024-10-06 20:25:18|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-941.57828866603|10|66.832626155961||0|0|0.03433|779.1|0.44071|59|0.44071426391602|59|30.2|0.03633|0.0995|0.10857144979271|0.13129393194799|1371.5964657547|1004.2714855326|117.51130853483|0.586|0.429|0.19801|70|22|0.0014471502590674|0.067739995289684|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2024-10-06 20:25:19|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|-4518.7668551713|10|266.40978925036|-0.0555|-1|1|-0.05545|3959|0.16608|66|0.16608156147823|66|35.73|-0.01508|0.04112|0.0070106769594854|0.022816248716584|89.732085356924|106.9303962403|94.486873508353|0.615|0.385|0.19288|26|12|0.0012444243070362|0.066790255863539|4594|2024-05-12|-0.32331|2008-11-23|0.23058|2008-09-14
2024-10-06 20:25:21|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|4561.0074074122|14|274.84777777633|0.1207|1|2|0.10359|5103|-0.09972|14|-0.09971861151276|14|31.76|-0.00391|0.05307|0.013857682147758|-0.00038852412422502|98.847714184699|89.97980448855|212.18295218295|0.486|0.351|0.16984|37|11|0.0019522474747475|0.06159313973064|5495|2024-09-29|-0.66612|2014-04-20|0.25366|2020-03-22
2024-10-06 20:25:22|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-829.77281138654|21|39.036499038512|0.063|-1|1|0.06298|729|-0.10657|8|-0.10656865996079|8|30.93|-0.00248|0.0632|0.053795908102815|0.089916613530332|234.37014777766|455.26560870406|125.47332185886|0.471|0.368|0.19911|68|18|0.001442119642016|0.068952981629769|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2024-10-06 20:25:23|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|-308.20363290334|10|17.258933151041|0.0505|-1|1|0.05047|261.5|-0.08604|22|-0.086035031925738|22|33.03|-0.02227|0.02943|-0.064266904612354|-0.030324090133005|3.672748748854|36.803007118359|54.913900314289|0.563|0.328|0.21147|64|26|0.0010745690061234|0.071407319830429|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2024-10-06 20:25:23|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2120.8144614403|2|156.1451795199|0.0334|1|2|-0.04367|2551.5|-0.06971|30|-0.069714019576652|30|30.06|0.01708|0.081|0.075562844643875|0.20841607686643|166.57037535894|892.01283013521|892.13286713287|0.588|0.353|0.17568|51|19|0.0026797131681877|0.064273239895697|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2024-10-06 20:25:24|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1720.6755727728|35|100.6674676959|0.315|1|1|0.31499|1828.5|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|822.90730203111|0.566|0.358|0.20385|53|26|0.0021576212906265|0.065243725859633|2063.5|2024-07-21|-0.2963|2008-10-12|0.24766|1998-01-25
2024-10-06 20:25:26|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-11356.287409362|5|2114.0958031205||0|0|-0.0006|5016|-0.78203|4|-0.78202801701625|4|39.44|0.04996|0.13702|0.16544776623721|0.35055535173719|35.279452082237|313.86042429583|659.04613860202|0.559|0.382|0.22181|34|16|0.0034220817843866|0.067094743494424|26410|2024-09-01|-0.80186|2024-09-08|0.39868|1999-10-03
2024-10-06 20:25:27|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1450.085732912|6|86.585916902386|-0.0255|1|2|-0.05093|1612|0.03944|12|0.039437701048079|12|31.61|-0.04019|0.0063|-0.014691622887535|0.029175885474279|27.03080373786|121.33499102711|424.32219686722|0.537|0.373|0.14957|67|28|0.0012987847385775|0.048062317475271|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2024-10-06 20:25:28|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-652.20479162585|9|25.384934610961|-0.04|-1|1|-0.03999|585.1|-0.08341|20|-0.083408563659356|20|36.47|-0.04141|0.0176|0.007626015386422|0.02641340703659|57.240311040232|97.615187312187|133.79830594986|0.552|0.345|0.18318|58|23|0.001025657089025|0.058179830428639|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2024-10-06 20:25:29|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|-4955.13467631|10|624.79489210334||0|0|0.52087|3156|0.1885|32|0.18849728426023|32|33.03|0.03593|0.11103|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|75.03744913761|0.578|0.406|0.22308|64|21|0.0014928403203015|0.075506415449835|10825|2007-07-22|-0.53587|2024-09-08|0.30205|2020-03-29
2024-10-06 20:25:30|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2267.9619437739|22|163.22617070767|0.2014|1|1|0.2014|2750|-0.12323|32|-0.12323049001815|32|33.37|-0.02907|0.0413|-0.019086560731807|0.049006686497635|12.891350606093|88.021124111141|1176.2189752372|0.524|0.349|0.20297|63|26|0.0026210080075365|0.066851243523316|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2024-10-06 20:25:32|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5278.0581128748|2|430.48062904175|0.0467|1|2|-0.04793|6515|0.00515|25|0.0051464766429137|25|33.51|0.01717|0.07935|-0.020293462927097|0.020567348738753|33.935445819745|112.16573147553|348.97423079979|0.429|0.286|0.18015|63|19|0.0017894933712121|0.062816642992424|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2024-10-06 20:25:32|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2260.3621374241|44|104.33364122724|0.2121|-1|1|0.21212|2009.5|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|368.58032923831|0.561|0.39|0.14067|82|22|0.0016014520813165|0.046180866408519|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2024-10-06 20:25:33|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|4746.3687170899|14|320.0340654152|0.1405|1|2|0.0972|5678|-0.08513|46|-0.18305084745763|5|26.76|-0.06512|0.04468|0.035878255750741|0.15371373481274|61.161090535082|135.87025840022|505.83518930958|0.524|0.333|0.21679|21|8|0.0049766782608696|0.074870939130435|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2024-10-06 20:25:34|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|12446.365904571|47|700.37803180953|0.2848|1|1|0.28477|14550|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|216.44699023016|0.486|0.351|0.1895|37|15|0.0020773542600897|0.064500052316891|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2024-10-06 20:25:35|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-4398.5383878177|30|233.6794626059|0.2374|-1|1|0.23735|3724|-0.08524|9|-0.085235962670122|9|33.83|-0.01338|0.08328|0.028810327985108|0.076674758306593|60.66851969824|123.09908783726|179.46987951807|0.571|0.405|0.14483|42|16|0.0015889517241379|0.045859620689655|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2024-10-06 20:25:37|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|-3731.9026661572|10|207.39778594992||0|0|-0.0525|3348|0.29683|59|0.29682651843578|59|42.28|0.11503|0.20285|0.27517100597955|0.41573026510273|8212.7182037557|9411.1329032854|1671.492735392|0.58|0.38|0.20534|50|19|0.0029192793217146|0.069193951954781|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2024-10-06 20:25:38|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3030.3801790726|58|183.13825488635|0.4324|1|2|0.39957|3289|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|447.66570645887|0.526|0.333|0.1524|57|19|0.0013783890720678|0.051107112576542|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2024-10-06 20:25:38|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|-2165.6503221712|18|98.797478084167|-0.0666|-1|1|-0.06658|2002.5|-0.11947|11|-0.062114010551496|59|29.65|-0.01637|0.04118|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|449.09173074913|0.507|0.31|0.18527|71|26|0.0019015127238454|0.062088916116871|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2024-10-06 20:25:39|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|3093.0101309411|8|151.14696071768|0.051|1|2|0.033|3506|-0.15632|14|-0.15631691648822|14|43.31|0.13452|0.19226|0.19690157237946|0.30827914435185|575.59911413481|559.29574635851|301.79910022922|0.586|0.345|0.21105|29|12|0.0022748693586698|0.067086682501979|5450|2018-04-01|-0.50292|2019-01-27|0.32612|2001-02-11
2024-10-06 20:25:40|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|7177.711907005|46|456.16001534421|0.5032|1|1|0.50317|8523|-0.13855|5|0.12418367986843|26|26.96|-0.03172|-0.00298|-0.0126249592973|0.051103912319016|72.573770027569|136.99698457694|430.45454545455|0.56|0.32|0.14651|25|12|0.0025948956884562|0.045595771905424|8786|2024-09-01|-0.1272|2020-03-15|0.22689|2020-03-29
2024-10-06 20:25:42|WEEKLY|04701|951826|/equities/outsourcing-inc|TOPIX500|1705.003522931|26|15.165492356335|0.3329|1|2|-0.00342|1749|-0.51228|18|-0.05265306122449|25|55.64|0.39492|0.55989|0.45636262803827|0.74721289567663|472.58818322138|768.05197934801|1876.6095035081|0.545|0.364|0.32895|11|4|0.0075576923076923|0.096169309262167|2483|2018-07-29|-0.3125|2020-03-22|0.52146|2023-12-17
2024-10-06 20:25:43|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|-4776.3660271785|19|209.82087467478||0|0|-0.08489|4473|-0.05412|36|-0.054122621564482|36|52.86|0.07577|0.12953|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|341.11186101132|0.5|0.357|0.18627|14|6|0.0024197361477573|0.058163693931398|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2024-10-06 20:25:43|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|3461.8712633809|133|257.5350520801||0|0|0.90186|3682|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1529.0697480633|0.484|0.29|0.23461|31|10|0.0038016484318016|0.071830751276441|4122|2024-03-31|-0.75|2014-06-29|0.3359|1999-07-04
2024-10-06 20:25:44|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1054.1320808502|1|72.035375744928||0|0|0|1299|-0.03538|77|0.10335965142835|17|35.98|0.01199|0.0621|0.017668334219099|-0.010724688608839|106.27466638043|60.368280272442|75.394386582028|0.525|0.322|0.18268|59|22|0.00083546396608573|0.058467023080546|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2024-10-06 20:25:45|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|1493.0945492239|6|99.621635232837|0.0635|1|2|0.04427|1816.5|0.04554|60|0.054636032724898|23|43.33|0.2268|0.29321|0.10450202250339|0.072639474306451|264.78126701171|125.23178825596|603.88965216655|0.455|0.273|0.21388|33|12|0.002812606271777|0.070659289198606|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2024-10-06 20:25:47|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-706.11149575326|46|33.409399559352|0.2011|-1|1|0.20108|648.4|0.17052|27|0.17051815528571|27|29.69|-0.00995|0.0527|0.022347597541412|0.045811074738816|63.135980729064|158.9742345238|122.33962724794|0.6|0.371|0.22272|70|35|0.0016249034385304|0.073716396608573|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2024-10-06 20:25:48|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-2957.5271837455|7|264.43110190625|-0.3|-1|1|-0.30002|2836|0.37715|17|0.37715204254587|17|41.64|0.02711|0.11452|0.21051422796462|0.27264251030088|291.82362363746|348.34629316669|174.39429868119|0.5|0.429|0.31798|14|4|0.003456078098472|0.098151443123939|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2024-10-06 20:25:49|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|228.48203629154|13|16.99863234346|0.0532|1|2|0.00463|260.4|0.801|76|0.80100232079626|76|63.23|0.25875|0.3513|0.80984925016824|0.80984925016824|958.83463732|958.83463732|141.52173581331|0.385|0.385|0.21729|13|3|0.0035363908872902|0.07464175059952|3175|2018-04-15|-0.89554|2019-01-20|0.33333|2020-03-29
2024-10-06 20:25:49|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|1456.8305196086|2|86.223160130467|0.0939|1|2|-0.00058|1729.5|0.08608|60|-0.028268551236749|35|33.95|0.07552|0.1563|0.090502146504696|0.13574441644328|419.97286826779|514.26839176343|986.59439240817|0.527|0.345|0.18533|55|21|0.0025767719486081|0.060975690578158|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2024-10-06 20:25:50|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|4070.919040435|22|200.72858709883||0|0|0.04975|4558|-0.14106|5|-0.141063632249|5|40.17|0.10786|0.17613|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|723.49206349206|0.517|0.276|0.20007|29|12|0.0028293338954469|0.061327259696459|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2024-10-06 20:25:52|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|1309.3553883162|2|69.131537227917|0.0351|1|1|0.03512|1562|0.04843|42|0.048431184136364|42|47.93|0.09205|0.16388|0.19331412809618|0.38236814546291|217.47593968839|420.10750016885|351.16907438564|0.467|0.333|0.17703|15|4|0.0025785833333333|0.058623444444444|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2024-10-06 20:25:53|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|1787.091941202|12|191.68536571321||0|0|0.00576|2184|-0.05927|16|-0.10676794095813|19|29.87|0.02646|0.17878|0.19153766472058|0.40179279923454|144.5724113947|307.2193161172|690.70206062169|0.8|0.467|0.29988|15|8|0.0077921350762527|0.10613165577342|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2024-10-06 20:25:53|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|726.89664840684|55|82.341032864029|0.4719|1|1|0.47187|913|0.1242|70|0.12419700214133|70|39.39|0.07976|0.20671|0.027527994663931|0.087850780086653|95.545838756437|205.54314875376|169.86046511628|0.613|0.387|0.24817|31|14|0.0029784705882353|0.091462878431373|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2024-10-06 20:25:54|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|7696.7628727625|46|734.78264628297|0.728|1|2|0.65045|8957|0.03904|23|0.039037700176817|23|36.46|0.0607|0.13806|0.23199972656407|0.32641603179508|248.18453693962|326.5929794447|757.9758288995|0.462|0.385|0.18286|13|4|0.0051032947976879|0.063124335260116|9550|2024-07-14|-0.23204|2020-04-05|0.21653|2020-03-29
2024-10-06 20:25:55|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|1575.6946514306|22|114.60178285647|0.263|1|2|0.15321|1942|-0.11015|60|-0.11015370284117|60|31.48|0.04584|0.11083|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|1417.5182481752|0.435|0.304|0.18757|23|8|0.0046272483221477|0.063787879194631|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2024-10-06 20:25:57|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|-2903.1344656834|11|263.21880573452||0|0|0.12531|2136|0.50521|34|0.50520747056202|34|30.42|-0.08416|0.04675|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|38.142857142857|0.417|0.333|0.2803|36|6|0.0015621266968326|0.095210995475113|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2024-10-06 20:25:57|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-1093.7502304081|18|48.2355771053|0.0304|-1|1|0.03036|999.7|-0.00171|13|-0.0017064484639495|13|29.87|-0.02501|0.02556|-0.02083544072462|0.021705698962536|15.482511200931|98.212705837722|259.32555439871|0.629|0.343|0.15837|70|31|0.0014409772296015|0.057373126185958|1209.5|1989-12-10|-0.23235|1998-04-05|0.28458|1998-01-25
2024-10-06 20:25:58|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|893.8492251534|31|81.780895242496|0.1163|1|2|0.03862|960.2|-0.28225|12|-0.050941176234291|20|39.93|0.05457|0.13251|0.12724967212856|0.1819955575115|185.56409930914|234.30610329627|133.36111280653|0.483|0.345|0.18898|29|8|0.0017024410774411|0.068629217171717|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2024-10-06 20:25:59|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|2552.3864313567|7|126.20907059299|0.0953|1|1|0.0953|2844.5|-0.10511|10|-0.042237442922374|38|52.04|0.19706|0.2603|0.32414464807876|0.4774170600631|1256.9810450408|1322.4997785178|982.89566689399|0.556|0.37|0.18541|27|14|0.0027520340184267|0.062180113394756|3800|2015-08-16|-0.2221|2008-10-12|0.39574|1999-10-10
2024-10-06 20:26:00|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1285.0628319206|35|101.89572269315|0.3106|1|1|0.31058|1660.5|0.01566|32|0.015655694944062|32|33.16|-0.03848|0.01892|0.014565857707918|0.033098529456067|65.952831907208|115.72216988036|203.36803429271|0.54|0.365|0.18975|63|26|0.0013903721149317|0.063511201130476|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2024-10-06 20:26:02|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3790.5992074021|9|185.8750623143||0|0|-0.15817|3522|0.00231|36|0.0023071852340144|36|32.05|-0.05561|0.01219|0.025328265094993|0.059547303551067|112.79806037302|191.31509637904|353.15351881175|0.515|0.303|0.1773|66|25|0.0015965520489873|0.054724922279793|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2024-10-06 20:26:03|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2030.4410497738|57|172.16158343893||0|0|0.36795|1844|0.10198|67|0.10198300283286|67|34.48|0.07633|0.13235|0.15892175307873|0.20528717829239|1730.2169026949|1159.5245856908|91.18330393497|0.577|0.365|0.18895|52|20|0.0017180854515955|0.064439989183342|43900|2000-01-02|-0.75883|2019-03-10|0.32305|1990-10-28
2024-10-06 20:26:04|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|2980.0977975082|15|201.57066074754||0|0|0.04539|3524|0.00707|36|0.86305957941954|87|18.13|-0.01289|0.04644|0.041289886666991|0.078496392513852|294.18976852917|708.71842724781|1524.2214734064|0.485|0.35|0.10314|103|24|0.0024078362573099|0.043056836788942|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2024-10-06 20:26:05|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2332.3741817971|65|198.66465050614|0.7088|1|2|0.62036|2706|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|118.04737348339|0.463|0.244|0.21729|41|15|0.0024813477975016|0.072540841551611|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2024-10-06 20:26:05|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|1691.3853596469|8|138.8193576058|0.1088|1|2|0.07878|2095|-0.2697|2|1.5634603060993|130|36.43|0.05058|0.10799|0.10325431255103|0.2605474999845|221.81020955952|907.24713325997|133.43949044586|0.596|0.319|0.18236|47|22|0.0013184293193717|0.061636969168121|2218|2024-09-22|-0.25067|1997-10-26|0.30117|1992-08-23
2024-10-06 20:26:07|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|-5118.618822548|10|253.2617705019||0|0|-0.07019|4940|-0.16997|13|0.011879049676026|37|35.23|-0.03506|0.03849|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|427.70562770563|0.633|0.4|0.2196|60|28|0.0020733254828073|0.070576415449835|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2024-10-06 20:26:08|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|3107.2589071012|14|324.82232786965|0.3101|1|1|0.31013|4047|-0.01541|14|-0.015414395215709|14|33.49|0.11443|0.218|0.20958307425132|0.30778903711843|3307.9600855448|4165.6935267628|78.939665785417|0.635|0.429|0.2243|63|27|0.0019655346208196|0.075158064060292|9040|1990-08-05|-0.66489|2019-02-03|0.58427|1992-08-30
2024-10-06 20:26:09|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|1806.356280714|45|189.35147549822|0.3668|1|1|0.3668|2124|0.6124|65|0.61240452139406|65|33.14|-0.04007|0.06575|0.61240452139406|0.61240452139406|161.24|161.24|151.98568872987|0.143|0.143|0.36994|7|1|0.0047935507246377|0.11422851449275|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2024-10-06 20:26:10|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1579.0731030415|76|87.531692463109|0.571|1|1|0.57099|1792.5|-0.15603|12|-0.11000901713255|11|22.76|-0.02883|0.03377|-0.0028078870272639|0.054229032240315|45.134232153585|294.60543007823|1491.2645969299|0.524|0.345|0.12822|84|22|0.0022844539506794|0.044925893306492|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2024-10-06 20:26:11|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|3156.20468347|38|222.43177217665|0.7448|1|2|0.68663|3929|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|2038.920634262|0.655|0.382|0.17842|55|26|0.0023163777673104|0.06033426283561|3960|2024-10-06|-0.25925|1990-09-30|0.26666|1990-10-07
2024-10-06 20:26:13|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|6473.4032468722|13|447.36558437593|0.2402|1|1|0.24022|7827|-0.05694|14|0.70779146437448|50|30.59|-0.02256|0.0214|0.01675322882035|0.067685743317153|59.191854888574|269.76329653563|373.2296807743|0.681|0.42|0.17424|69|35|0.0015442063118229|0.057800527555346|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2024-10-06 20:26:14|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|-3791.9622985988|5|570.8207661996||0|0|-0.04988|2133|-0.46791|55|-0.46790835098892|55|28.63|-0.05443|0.04662|-0.025992280224236|0.028098745120796|12.563301411875|75.042865756329|132.89719626168|0.654|0.462|0.17444|52|23|0.0017256463496316|0.055284581379772|8560|2016-02-07|-0.67221|2024-09-08|0.29167|1998-11-01
2024-10-06 20:26:14|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|-3930.9407960188|10|217.66311343258||0|0|0.03637|3338|-0.08938|7|-0.089375374008687|7|30.82|0.11326|0.20756|0.27303598513704|0.39956344038086|673.79899854279|538.95875789781|154.05917179232|0.5|0.316|0.23523|38|12|0.0028200847457627|0.08552970338983|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2024-10-06 20:26:15|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|-3055.6112182765|10|152.24805317457|-0.0786|-1|1|-0.07858|3006|0.29819|63|0.29818928211043|63|30.78|-0.01316|0.05111|0.012758759757553|0.081464009805036|37.05846725957|209.57311258524|597.97094231261|0.6|0.367|0.21564|60|26|0.0023590193965517|0.069414482758621|3241|2024-06-30|-0.28791|2008-10-12|0.3964|1993-05-02
2024-10-06 20:26:16|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7658.8769875456|5|752.12566251519||0|0|0.00724|5351|-0.49247|1|-0.4924670433145|1|33.11|-0.01808|0.03289|0.026984190193849|0.080515776257255|77.654943562229|233.50849217252|334.77226715894|0.625|0.391|0.14945|64|27|0.0013401695713613|0.050387804992934|12640|1999-11-21|-0.49247|2024-09-08|0.19999|1984-03-18
2024-10-06 20:26:18|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|2429.3180359105|21|177.17958922685|0.2762|1|1|0.2762|2904|0.19557|34|0.19557423796777|34|33|-0.0038|0.04509|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|107.75510204082|0.548|0.258|0.195|31|15|0.0011682454458293|0.064527976989454|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2024-10-06 20:26:19|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2734.6700344291|8|298.99568163372|0.2515|1|1|0.25147|3302|-0.06208|42|-0.062080536912752|42|28.26|-0.05633|-0.00939|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|184.46927374302|0.474|0.316|0.16819|19|9|0.0019733639705882|0.058361893382353|3855|2024-09-22|-0.16138|2024-05-12|0.2027|2021-02-07
2024-10-06 20:26:20|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2406.6842257234|35|156.30469772375|0.1502|1|1|0.15024|2760|-0.15361|14|-0.012506025722891|24|34.68|0.19794|0.25684|0.30019827310196|0.46857834820747|376.49699033042|402.71275372255|154.18994413408|0.71|0.452|0.19767|31|17|0.0017160865644725|0.067567871956718|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2024-10-06 20:26:20|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2151.648755289|105|83.450414903669|1.0356|1|1|1.03559|2430.5|0.09819|53|-0.18472906403941|29|32.05|-0.01898|0.02676|0.013129243596864|0.071125819604767|56.3576306898|289.56451304839|231.47619047619|0.714|0.381|0.17618|63|33|0.0012138624587847|0.055453570419218|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2024-10-06 20:26:21|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2059.1485436116|29|91.179827175999|-0.0009|1|1|-0.00089|2247.5|0.16802|44|0.16801861083096|44|32.23|-0.01818|0.03049|0.031787865412027|0.082260650413371|92.908587140415|215.91339659923|789.42743366152|0.492|0.323|0.18485|65|28|0.0019812764955252|0.061373363165332|2361|2024-05-05|-0.24425|2008-10-12|0.41855|2008-11-02
2024-10-06 20:26:23|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3349.130238679|5|227.41092839629|0.0254|1|1|0.02543|3951|-0.16019|4|0.31238885595732|100|33.63|-0.00873|0.02873|0.040585326649282|0.10594666392207|173.36308215933|565.8900743364|710.48375714043|0.603|0.381|0.15422|63|29|0.0016185680640603|0.052237456429581|4134|2024-09-29|-0.23068|2008-10-12|0.31651|2008-11-02
2024-10-06 20:26:24|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1783.4755398879|7|126.90733803363|0.1252|1|2|0.07337|2194.5|-0.11842|22|-0.1184160271945|22|29.97|-0.06945|-0.01128|-0.058186778808807|-0.037162155870596|28.913802037221|64.55229087203|187.03655575501|0.515|0.273|0.15061|33|13|0.0012780201005025|0.050891929648241|2275|2024-09-15|-0.2922|2008-10-12|0.19953|2008-10-19
2024-10-06 20:26:25|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|251.23074278746|6|14.751249444283|0.042|1|1|0.04203|300|0.09689|93|0.096887135783986|93|31.43|-0.00118|0.02659|0.016488868783295|0.073028816510591|106.27666066119|174.12925876435|198.67549668874|0.714|0.429|0.14021|21|14|0.0015896390977444|0.047327443609023|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2024-10-06 20:26:26|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-1676.8852842369|52|82.84937615893||0|0|0.16835|1563.5|-0.10003|22|-0.10003220516303|22|50.5|0.19149|0.23326|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|148.55106888361|0.833|0.5|0.16197|6|3|0.0019625988700565|0.057252344632768|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2024-10-06 20:26:26|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|761.11390309816|7|75.38452140778|-0.0049|1|1|-0.00491|1013.5|-0.24268|28|-0.12678457606576|21|35.88|0.04417|0.1087|0.075704307065393|0.10565059082984|253.43995589202|361.5326216708|8.108|0.593|0.441|0.21934|59|27|0.00026321714554875|0.069963999057937|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2024-10-06 20:26:28|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|-15880.267693872|38|1795.2906015597||0|0|0.43658|14415|-0.0895|31|-0.089501779359431|31|29.88|-0.08952|0.06382|0.16196676074354|0.42468748573286|92.316452594246|415.10793872065|1029.6428571429|0.563|0.375|0.32024|16|5|0.0078387766990291|0.11154782524272|36090|2023-12-31|-0.28558|2016-01-17|0.4835|2015-01-18
2024-10-06 20:26:29|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1457.9357109098|11|77.651533383233||0|0|-0.04833|1290.5|0.56616|67|0.56615776081425|67|44.02|0.02932|0.07085|0.057643857213635|0.094838221002759|290.3488109845|362.14427074895|133.21977740661|0.563|0.375|0.15492|48|18|0.00088905322656618|0.050315544041451|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2024-10-06 20:26:30|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|4145.9640061693|39|248.78048966569||0|0|0.14252|4874|0.51649|61|0.51648673479619|61|36.58|0.01296|0.07995|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|971.30333171928|0.596|0.386|0.18462|57|25|0.002062557701366|0.060663659915214|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2024-10-06 20:26:31|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|6931.0446438928|1|382.15178536908||0|0|0|8340|0.33634|105|0.33633913474572|105|35.19|0.08076|0.12465|0.12345739865599|0.26113946438014|352.18448408518|617.36862910102|460.3919403809|0.604|0.302|0.19268|53|25|0.0019158927613941|0.059653903485255|20500|1999-12-05|-0.50796|2019-02-10|0.22265|1992-08-23
2024-10-06 20:26:32|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|23315.114433317|26|1673.4014359812||0|0|0.04691|25220|0.61181|87|0.61181312363625|87|28.52|0.01706|0.07495|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|6182.8880552521|0.644|0.384|0.1486|73|29|0.0029930991931656|0.052388035121025|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2024-10-06 20:26:33|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1046.9625433692|43|54.251751552871|-0.0459|-1|1|-0.04591|975|0.03113|84|-0.075739509381637|20|35.88|-0.00015|0.0552|0.030947245827033|0.10391113901414|94.206077236281|469.54378796586|397.95918367347|0.603|0.414|0.18956|58|24|0.0017180075365049|0.064736957136128|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2024-10-06 20:26:34|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5703.7435496582|98|457.2444729363||0|0|0.69185|6023|0.49647|93|0.49647156496472|93|33.21|-0.03866|0.05706|0.036674985981041|0.082477278701613|181.92401035744|401.85516075053|577.41349256735|0.574|0.393|0.18357|61|20|0.0022121902967499|0.061100188412624|12915|2017-12-03|-0.79154|2018-01-21|0.32723|2008-11-02
2024-10-06 20:26:35|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5446.358811883|73|107.35890105136|0.2761|1|2|0.17896|5547|2.04361|112|2.0436146975981|112|28.96|-0.00116|0.09371|0.05214431866677|0.091535551246914|87.96127188859|188.58816402989|363.88086533468|0.565|0.377|0.24172|69|21|0.0027544541062802|0.083335671497585|6350|2023-07-09|-0.25|1990-09-30|0.49431|1987-06-28
2024-10-06 20:26:36|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
2024-10-06 20:26:37|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3766.7728070917|20|564.17426903055|0.6982|-1|1|0.69817|2089|0.07086|37|0.070864923410181|37|31.88|-0.03578|0.03073|-0.018615716286766|0.021143140209452|19.718720826009|97.872830200088|347.06760512821|0.561|0.364|0.17691|66|25|0.0017349034385304|0.060502793217146|8439|2021-11-28|-0.67935|2024-09-08|0.24014|1993-05-16
2024-10-06 20:26:39|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2430.6279471626|9|120.72712918436|-0.1387|-1|1|-0.13871|2356|0.01323|29|0.013233584035017|29|50.7|0.14557|0.25027|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|189.38906752412|0.55|0.4|0.21851|20|8|0.0022446575342466|0.071428170254403|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2024-10-06 20:26:40|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4149.2492037398|9|329.04990085789||0|0|-0.1409|3822|0.01428|40|0.014280856851411|40|40.67|0.01618|0.07095|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|538.08250959931|0.577|0.346|0.17341|52|25|0.0015692557701366|0.054370536975977|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2024-10-06 20:26:41|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1509.6856466924|9|88.811882230805||0|0|-0.01124|1259|0.38021|95|0.38021340498688|95|39.15|-0.01725|0.045|0.017620441001933|0.062929783102177|94.518005747965|208.29568643278|566.86175839779|0.574|0.352|0.16102|54|22|0.0016229688972667|0.054201079170594|1660.3000488281|1989-12-24|-0.24905|2008-10-12|0.21961|1984-04-29
2024-10-06 20:26:42|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-5953.5557390033|26|213.28718079275||0|0|0.05688|5720|0.02036|30|0.02035666218035|30|35.33|0.02276|0.06885|0.1066891225423|0.18747966131374|238.03214075379|270.25904497925|411.80705543557|0.583|0.333|0.14957|24|11|0.0025253951890034|0.051058476517755|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2024-10-06 20:26:42|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|9030.3089989003|2|546.12790572733||0|0|-0.03598|10315|-0.12349|28|-0.12349397590361|28|33.68|0.00971|0.06344|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|224.58088395384|0.54|0.349|0.15551|63|23|0.0012682100800754|0.050610536975977|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2024-10-06 20:26:44|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3051.7224278881|58|343.84934973714|0.5772|1|2|0.53524|3703|-0.16073|50|-0.19269619269619|19|35.02|0.03467|0.09932|0.071229039760341|0.08892219570075|120.51154937574|116.97935255039|178.02884615385|0.593|0.373|0.21689|59|27|0.0017405463966086|0.074559293452661|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2024-10-06 20:26:45|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|1952.4866732409|5|114.03109822495||0|0|0.00961|2311|0.16459|128|0.025575447570332|37|46.91|0.02634|0.05054|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|206.96758467931|0.545|0.273|0.13433|11|5|0.0019256153846154|0.04405|2541.5|2024-01-21|-0.16568|2020-04-05|0.20674|2020-03-22
2024-10-06 20:26:46|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-74529.765546476|25|5049.2366975484|0.1368|-1|1|0.13677|66210|-0.01259|14|-0.012594415784341|14|35.07|0.01102|0.07106|0.050828404281488|0.13495837208916|199.95119239652|686.76169085197|1855.2974726345|0.611|0.37|0.1944|54|24|0.0026555109489051|0.064136856100104|93220|2024-03-10|-0.25827|2000-12-24|0.23633|2000-12-31
2024-10-06 20:26:46|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|-2361.4976340001|26|144.99071477685||0|0|0.03425|2171.5|-0.22452|15|-0.22452146921883|15|34.92|-0.08098|0.10715|0.2862231264225|0.28151481888602|1547.4526804056|937.78264951557|2613.1167748171|0.542|0.458|0.26096|24|5|0.0062760718424102|0.09397886442642|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2024-10-06 20:26:47|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|-706.80771887454|5|172.21923911622||0|0|0.03056|193.5|-0.04662|31|0.087435709037472|48|37.13|-0.11531|-0.00674|0.025758088135667|0.087435709037472|107.45432169309|108.744|14.703647416413|0.375|0.125|0.15834|8|3|-0.0013912624584718|0.030608073089701|2105|2024-07-14|-0.90206|2024-09-08|0.08537|2019-05-12
2024-10-06 20:26:49|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-10086.277737166|11|834.30065261268||0|0|0.06682|8561|0.31615|24|0.31615417663241|24|32.6|0.36192|0.51584|0.82536435332448|0.98370798687594|8846.3926739276|19413.717430698|4072.7878802529|0.458|0.396|0.26276|48|13|0.0052587682539683|0.092083422222222|12180|2024-07-14|-0.29743|1997-10-19|0.70036|2001-01-21
2024-10-06 20:26:50|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|915.27180977095|21|42.543457068716|0.1572|1|2|0.12102|1024.5|-0.07442|30|-0.81252302025783|6|41.63|-0.00638|0.10425|0.030084494238447|0.016237210358391|35.781489168747|32.753921403358|62.090909090909|0.407|0.259|0.15199|27|8|0.00090747377622378|0.052915655594406|6520|2018-01-14|-0.79802|2019-01-20|0.14316|2020-03-29
2024-10-06 20:26:51|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|-3719.1449947614|10|226.12445584597||0|0|-0.05547|3463|-0.1572|11|0.28692307692308|41|34.75|-0.11823|0.19057|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1499.1341991342|0.563|0.406|0.24156|32|9|0.0057496253345227|0.067287127564674|4408|2024-05-12|-0.23474|2008-10-12|3.86328|2016-07-31
2024-10-06 20:26:51|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3533.6736750353|9|220.46052470429|-0.1012|-1|1|-0.10123|3258|0.47262|64|0.47262319561971|64|37.4|0.03617|0.0879|0.014436282031853|0.084140024287655|94.666778606331|175.5826287124|116.35714285714|0.7|0.45|0.1871|20|10|0.0017394973544974|0.057669312169312|5014|2018-09-30|-0.6647|2019-02-03|0.43834|2020-03-29
2024-10-06 20:26:52|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-6881.3487344251|10|1370.6995781417|0.7735|-1|1|0.77348|2767|-0.13759|3|-0.13759318399545|3|34.1|0.03687|0.11033|0.073179544829745|0.17819282286911|240.22015427211|1031.026066939|171.95948306397|0.532|0.323|0.18347|62|15|0.0017564813942534|0.061615967969854|16950|2000-03-05|-0.81415|2024-09-08|0.24105|1990-10-07
2024-10-06 20:26:54|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-2591.3011707498|46|90.4889137008|0.0991|-1|1|0.09913|2385.5|-0.0311|17|-0.031101353823637|17|39.96|0.04077|0.08396|0.040465332633791|0.07477176012437|181.49822535808|296.96967341084|297.29560411491|0.596|0.385|0.12696|52|20|0.001096302402261|0.043619439472445|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2024-10-06 20:26:55|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|4792.5246071232|1|300.82513095893||0|0|0|5738|0.00336|12|0.0033612967549372|12|33.13|0.00028|0.0711|-0.013543008588009|0.020055210726796|30.482223388639|84.133879865532|301.01773932333|0.528|0.34|0.23364|53|22|0.0021752448747153|0.072507630979499|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2024-10-06 20:26:56|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2527.0154060682|47|137.44845927123|0.0134|1|1|0.01338|2764|-0.05865|39|-0.058649944669864|39|32.97|-0.0334|0.02843|-0.022797011969456|-0.014719416289941|22.48162623262|41.935455760459|407.18916465906|0.54|0.349|0.20563|63|26|0.0017957701365992|0.066189901083373|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2024-10-06 20:26:57|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3139.8836410467|11|246.61826045701||0|0|0.10834|2572|-0.05704|24|-0.057038695608445|24|35.22|0.01549|0.10379|0.10269653864886|0.15551498377984|171.06620857068|228.65194042911|485.83299610662|0.55|0.383|0.19861|60|21|0.0020003014601978|0.066838511540273|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2024-10-06 20:26:58|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2264.8932573353|2|157.20224755491||0|0|0.03171|2781.5|-0.21771|13|-0.050656845990349|66|32.59|-0.03146|0.03335|0.055286962055216|0.13596945809921|169.84214062684|329.64219187067|758.52192729942|0.541|0.324|0.17042|37|11|0.0024015244407622|0.054725111847556|3073.330078125|2021-06-20|-0.21202|2008-10-12|0.16589|2004-03-07
2024-10-06 20:26:59|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2066.4746787772|9|189.26816326983||0|0|-0.05117|1643.5|0.2174|39|0.21739572511588|39|40.67|0.10174|0.20947|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|77.52358490566|0.417|0.375|0.26184|24|4|0.0020358536585366|0.093124867886179|6730|2007-07-22|-0.26871|2024-08-11|0.30112|2020-03-29
2024-10-06 20:27:00|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-4514.373517983|10|308.05926486986||0|0|-0.0816|4056|0.65563|77|0.65562913907285|77|35.23|-0.002|0.06468|0.014368501718568|0.064719093099834|73.565093775445|217.85693166166|179.83507030328|0.5|0.35|0.1938|60|21|0.0014456476683938|0.062242421102214|7820|2000-07-23|-0.50364|2019-03-24|0.327|2020-03-29
2024-10-06 20:27:01|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|335.94178634901|14|26.462723060835|0.1478|1|1|0.14784|421.6|0.30567|150|0.42204301075269|49|38.36|0.01979|0.0678|0.10290384118619|0.17675621805214|422.00067187804|537.82269333927|198.28803300985|0.491|0.273|0.21041|55|21|0.001489378238342|0.065834649081489|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2024-10-06 20:27:02|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3792.2294354175|10|235.11620082719||0|0|-0.00924|3386|0.58971|90|0.58971194392215|90|37.75|-0.00466|0.04918|0.032377288903835|0.088054800554207|127.62416567753|460.1344667712|860.48284625159|0.643|0.446|0.18217|56|24|0.0019945784267546|0.059443480923222|4433|2024-05-05|-0.20843|2008-10-12|0.35884|1999-04-11
2024-10-06 20:27:03|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|482.11443192412|10|59.536076364375|0.4739|1|1|0.47392|650|0.76654|157|0.2403151674327|30|37.09|-0.01313|0.05506|0.075024504718669|0.077197071886329|298.02876506344|222.13957058227|31.794169058783|0.544|0.368|0.21454|57|22|0.00071682524729157|0.067173909561941|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2024-10-06 20:27:05|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2494.0604066283|11|164.04602234842|-0.0451|-1|1|-0.04513|2327.5|-0.17653|4|-0.01593137254902|61|37.73|0.00554|0.04901|0.03045029094944|0.041318701033324|107.10330011239|136.8789823925|258.61111111111|0.554|0.375|0.17851|56|24|0.0013251389543099|0.057810852567122|2721.5|2024-06-16|-0.23458|2008-10-12|0.25123|2002-03-10
2024-10-06 20:27:06|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|5288.7083213589|43|597.08750359234|0.561|1|1|0.56102|6536|0.56822|62|0.56821559933778|62|27.22|-0.04988|0.00312|-0.021855034025774|0.010999584085852|21.486584921664|69.064441672965|517.25230502392|0.556|0.397|0.17144|63|23|0.0019304667046101|0.057766027319294|7293|2024-10-06|-0.22|1997-10-05|0.22959|2020-08-16
2024-10-06 20:27:07|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|-4004.3703871722|18|254.87550408285|0.1325|-1|1|0.13246|3530|0.37079|67|0.37078824922337|67|42.12|0.23692|0.31967|0.34006042463864|0.50246363453014|443.95378903626|332.74872729878|344.7265625|0.54|0.34|0.23132|50|20|0.0022054686764013|0.076811756947715|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2024-10-06 20:27:08|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4585.9070257787|10|384.52540726423||0|0|-0.06382|4584|-0.0655|19|-0.065495554109738|19|31.09|0.0015|0.05392|0.05708244537899|0.090002599496622|470.81135634028|603.6123271157|238.53879983733|0.706|0.426|0.21024|68|36|0.0017534243994348|0.070906104569006|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2024-10-06 20:27:09|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3865.1379479333|9|213.82027813566|-0.0253|-1|1|-0.0253|3404|0.24531|57|0.24531132783196|57|48.92|0.07702|0.14347|0.094283461750625|0.17851840906488|171.26020827555|239.85861291629|493.33333333333|0.5|0.333|0.20892|24|9|0.0027386802030457|0.070474018612521|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2024-10-06 20:27:10|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|-5823.165920359|9|919.88864011966||0|0|0.65555|3089|0.50069|58|0.50069494320602|58|37.63|0.08652|0.13748|0.1889396780179|0.22662442835552|794.47675500665|621.89095580524|78.401015228426|0.533|0.4|0.1629|30|10|0.001469744942832|0.062338117854002|13900|2006-04-16|-0.67958|2024-09-08|0.24211|2009-03-22
2024-10-06 20:27:11|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-4345.0992982214|9|197.73236787444||0|0|-0.18627|4114|-0.13343|8|-0.13343328335832|8|37.77|0.0075|0.07034|0.090961253660021|0.1274592059175|513.21363558447|466.91352266882|258.04427485428|0.571|0.357|0.21886|56|23|0.0018389307583608|0.071234894017899|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2024-10-06 20:27:12|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|-5457.8799504268|16|389.49454403339||0|0|-0.06881|4924|0.34353|55|0.34352510794285|55|32.94|0.04274|0.10856|0.16795903540366|0.2357488102428|4087.9703921006|4200.8355191572|1514.145084615|0.625|0.422|0.22242|64|31|0.0028232736693358|0.073975129533679|6062|2024-04-14|-0.26502|1998-10-04|0.39623|1998-10-25
2024-10-06 20:27:13|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|-1686.8792461648|16|91.446360546988||0|0|0.01932|1573.5|0.26538|58|0.2653785488959|58|35.13|-0.00413|0.05139|0.041177568451403|0.076095420961304|191.1577807389|279.81055495551|736.65728232116|0.6|0.35|0.19062|60|26|0.001958709373528|0.060623038153556|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2024-10-06 20:27:14|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|-4423.8192435092|22|181.16256687924|0.0077|-1|1|0.00769|4256|0.34662|94|0.34662480376766|94|35.2|0.06755|0.13599|0.22833540429952|0.26282088472285|2233.4458807205|1557.6807479602|784.51612903226|0.545|0.432|0.18447|44|16|0.0024161401273885|0.061438222929936|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2024-10-06 20:27:16|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5634.1315685336|10|238.79139802652|-0.081|-1|1|-0.08095|5528|0.03313|25|0.033131313131313|25|32.06|-0.07492|-0.03944|-0.03620415567576|-0.030991147920716|67.451484635181|73.150651926798|169.83102918587|0.5|0.444|0.13666|18|7|0.0013729010238908|0.045846279863481|5897|2024-06-30|-0.10723|2020-03-15|0.10881|2021-08-15
2024-10-06 20:27:17|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|4604.88757606|13|279.85476290424|-0.0027|1|1|-0.0027|5170|-0.17338|12|0.20938394654014|74|36.68|0.00791|0.05188|0.019265794951453|0.086908864321138|103.97299932759|343.97304265888|155.21796337847|0.634|0.439|0.17665|41|17|0.0012743073878628|0.059779676781003|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2024-10-06 20:27:18|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1926.1291363185|4|135.9401301254||0|0|-0.02815|1570.5|0.21134|66|0.21134020618557|66|35.33|-0.0103|0.04229|0.045488470702553|0.064667023488165|187.60879041102|269.7701152808|317.27272727273|0.55|0.4|0.18678|60|24|0.0019086811116345|0.063283739990579|7680|2018-08-12|-0.7567|2019-02-03|0.28514|2000-04-30
2024-10-06 20:27:20|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|2312.4325314704|2|181.35582284318||0|0|0.00326|2922.5|-0.14622|21|-0.14621677892106|21|35.8|0.06688|0.1372|-0.092177844362921|-0.072044469023547|10.016836069294|36.563670520267|850.05820353894|0.512|0.268|0.19648|41|15|0.0030193396868618|0.065334622191967|11110|2018-07-01|-0.65891|2019-02-03|0.45738|2000-02-27
2024-10-06 20:27:21|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2871.064341294|9|202.74721650744||0|0|-0.1625|2557.5|-0.0236|12|-0.023595708221622|12|31.21|-0.045|0.01642|-0.049407455536929|-0.015562112162811|20.276060367496|59.870885461068|105.24691358025|0.647|0.412|0.20515|34|17|0.0014206922357343|0.075184639850327|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2024-10-06 20:27:23|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|-1138.1460359888|20|68.072486012849|0.1175|-1|1|0.11751|977.8|-0.15581|14|-0.15580952380952|14|40.44|0.15518|0.23244|0.25492958827347|0.43091636745484|1447.6283250812|2856.3746003879|482.62584320623|0.577|0.365|0.18883|52|19|0.0021423939679548|0.069232106503299|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2024-10-06 20:27:24|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|-3790.1359941102|9|234.05529656877||0|0|-0.0265|3370|0.12761|31|0.12760755708771|31|35.25|-0.1733|0.18296|-0.044960138275706|0.37605354961581|-4161.1710006027|2224.443085071|180.21390374332|0.617|0.4|0.22457|60|24|0.0055469524258125|0.074433593970796|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2024-10-06 20:27:25|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|5342.3598524328|29|389.15157288888||0|0|0.07106|6300|-0.24619|3|-0.003167898627244|42|41.08|0.23741|0.29366|0.37178711858092|0.68735311004516|3306.5583553115|7005.7765685081|555.06607929515|0.706|0.392|0.19476|51|27|0.0034563306641545|0.065218596325954|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2024-10-06 20:27:26|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
2024-10-06 20:27:26|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|4284.0414693026|87|354.33755920923||0|0|1.28299|5276|-0.07488|14|0.25405092592593|91|34.53|-0.01377|0.04233|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1324.9622898698|0.508|0.339|0.20023|59|21|0.0024037870937353|0.066276509656147|5472|2024-09-29|-0.28052|2020-03-22|0.40017|2020-03-29
2024-10-06 20:27:28|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-4066.9177597685|9|379.0477951375||0|0|0.12629|2957.5|-0.14086|8|-0.14086294416244|8|30.21|0.00213|0.08557|0.068478615053312|0.11343486494029|236.11453349535|522.94261196513|302.61946556235|0.529|0.386|0.23934|70|23|0.0024071785209609|0.083006486104569|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2024-10-06 20:27:29|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1085.6449523257|2|45.285015891432|0.0423|1|2|0.01599|1239|-0.07587|29|0.0059932580868145|36|33.68|0.00614|0.07228|0.02978015711035|0.02196415179705|135.43404521506|98.553921649591|260.84210526316|0.571|0.413|0.19659|63|21|0.0015038200659444|0.060404564295808|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2024-10-06 20:27:30|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|-1352.0096103734|10|82.835094800808||0|0|0.02471|1184|0.09914|25|0.099139882299683|25|35.23|0.06712|0.12104|0.1335622546879|0.16099084620028|1921.7863227181|1062.772786832|311.57894736842|0.683|0.467|0.18691|60|29|0.0016551860574659|0.062798549222798|4390|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2024-10-06 20:27:31|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4419.2111544598|16|163.05230536837|-0.0526|-1|1|-0.05263|4240|-0.09157|17|-0.091565178168696|17|42.16|0.04333|0.10134|0.064373687050074|0.09413837984337|185.62030696184|205.19628349267|627.68319763139|0.52|0.36|0.15024|50|21|0.0014752520018841|0.047493447951013|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2024-10-06 20:27:32|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|-4493.9703026334|21|324.33640823814||0|0|-0.06886|3927|1.24709|65|1.2470948012232|65|37.55|0.03887|0.11265|0.16585884437447|0.23055400099235|2291.977403857|1894.6020425847|593.29201618875|0.554|0.357|0.18014|56|19|0.0020052802637777|0.066985110692417|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2024-10-06 20:27:33|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5117.8527651791|9|1077.867588393|0.7856|-1|1|0.78556|1898|0.83148|104|0.83147774160636|104|34.11|-0.01415|0.05605|0.012914010529825|0.029682238331783|70.851957947678|101.88772008362|112.44741824439|0.484|0.371|0.21185|62|21|0.0017879274611399|0.069941370701837|11205|2024-07-14|-0.81432|2024-09-08|0.25785|2002-03-10
2024-10-06 20:27:34|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|-3042.800597347|32|168.25143701262||0|0|0.0323|2891.5|-0.13692|15|-0.1369150779896|15|39.92|-0.03092|0.04453|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|440.30759041442|0.5|0.417|0.21936|12|5|0.0042836274509804|0.070799607843137|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2024-10-06 20:27:35|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1530.8892080465|16|73.564138305629|-0.0576|-1|1|-0.05755|1442.5|-0.04484|10|-0.044838205814719|10|39.04|-0.00564|0.04613|-0.0079896081796471|0.034272090159125|28.377944336296|116.73838624165|68.690476190476|0.63|0.37|0.17846|54|24|0.00073258125294395|0.060378431464908|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2024-10-06 20:27:36|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3020.8337862718|10|187.64305156672|-0.1416|-1|1|-0.14161|2813.5|0.08424|37|0.08424059866879|37|37.75|0.02362|0.07733|0.026063379441588|0.044242336260893|147.84335804075|190.52336561667|428.03895515759|0.607|0.375|0.18435|56|27|0.0017560056523787|0.058110400376825|3545|2018-10-07|-0.50458|2014-01-19|0.32217|1988-09-04
2024-10-06 20:27:37|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|-2715.6688172154|9|178.55064516462||0|0|0.03306|2237.5|0.07841|53|-0.18030050083472|5|41.5|0.07003|0.13838|0.078101451869313|0.13923005690659|358.93659138486|503.0187214954|584.20365535248|0.62|0.38|0.17543|50|23|0.0019036149783965|0.058718602976476|2962.5|2024-07-21|-0.20925|2007-08-19|0.40345|2016-07-17
2024-10-06 20:27:39|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|-1738.8782950686|2|107.31153950008||0|0|-0.01937|1421|0.16312|30|0.16312056737589|30|36.9|-0.01323|0.02409|0.030995889326685|0.030789194933629|137.96937312717|115.80067215113|98.203178991016|0.596|0.404|0.15383|52|26|0.00062047395833333|0.048995916666667|2083.3000488281|1989-12-17|-0.14843|2013-05-26|0.29775|2020-03-22
2024-10-06 20:27:40|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|-1045.3391154829|9|75.404233177457||0|0|-0.05264|885.8|-0.1733|31|-0.075886557724909|9|37.77|-0.01898|0.03951|-0.03071454979024|-0.016085453279518|32.911793364953|62.185132297193|385.63343472424|0.464|0.321|0.15901|56|16|0.0014699152143194|0.055068125294395|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2024-10-06 20:27:40|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|-1564.1985939305|9|101.32713207839|-0.1082|-1|1|-0.10825|1418|0.15588|23|0.15588387701736|23|34.62|-0.00169|0.04226|0.027506132514532|0.064191823903649|141.74690294954|294.50221454112|525.76934958071|0.656|0.443|0.13768|61|28|0.0014278349056604|0.046701976415094|1638|2015-08-16|-0.18149|2008-10-12|0.29186|2020-03-29
2024-10-06 20:27:41|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|-3036.467308147|18|211.10162171391|0.1302|-1|1|0.13019|2575.5|-0.05187|16|-0.051873198847262|16|33.33|-0.0018|0.07578|0.049971227962402|0.085828650964107|140.6875917934|267.97220618204|56.812920189768|0.574|0.389|0.25626|54|22|0.0018410787011558|0.086654991744634|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2024-10-06 20:27:42|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|3149.8515886687|7|167.88280377711|0.0869|1|1|0.08691|3702|-0.15835|21|0.10794129465218|32|34.16|0.01252|0.08283|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|191.02167182662|0.68|0.4|0.21186|25|14|0.0024861162790698|0.065997732558139|4320|2022-09-18|-0.67423|2016-09-04|0.36746|2008-11-16
2024-10-06 20:27:44|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1427.0982365218|100|69.890706618595||0|0|0.41838|1651|0.04668|49|-0.048593681015983|13|35.51|-0.01653|0.04443|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|366.88888888889|0.579|0.404|0.19034|57|25|0.0016608855393311|0.063743914272256|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2024-10-06 20:27:45|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2796.4724394272|51|122.44757270653||0|0|0.27926|2537|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|268.55085923763|0.594|0.406|0.14893|64|31|0.0010919334916865|0.047288446555819|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2024-10-06 20:27:46|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|928.06618913297|108|52.864975939836|0.2497|1|1|0.24974|962.3|-0.04762|47|0.029592139549377|41|30.09|-0.03503|0.02847|0.022409768367683|0.04875261083046|65.52931472717|131.24713123327|474.27304915736|0.567|0.373|0.19712|67|22|0.0019169430051813|0.06613848327838|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2024-10-06 20:27:47|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5041.3133784123|7|284.40598647631|0.0943|1|2|0.06195|5794|-0.16586|12|-0.16586449463162|12|29.82|-0.03424|0.0097|0.021453649286946|0.077333291683356|120.9961283417|468.17968454543|1306.4261555806|0.563|0.38|0.15913|71|30|0.0020234338200659|0.051892454074423|5966|2024-09-29|-0.28028|2008-10-12|0.24863|1984-11-11
2024-10-06 20:27:48|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3600.8800756627|56|225.48001970732||0|0|0.45477|4037|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|593.41468064652|0.596|0.362|0.16948|47|21|0.0015896278850683|0.054137074894018|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2024-10-06 20:27:50|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|3964.6213842398|98|295.52450362973||0|0|1.1859|4774|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|453.58669833729|0.51|0.333|0.18496|51|18|0.0022676927110645|0.063074147876246|5029|2024-09-15|-0.304|1990-08-26|0.375|1999-02-21
2024-10-06 20:27:51|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|-1506.0228242487|9|99.547625345219|-0.1917|-1|1|-0.19172|1411|0.07023|21|0.070230364078853|21|37.77|0.01208|0.05673|0.015759850025396|0.047923525128357|96.981703462705|193.83667521652|145.50891845289|0.589|0.339|0.15167|56|22|0.00098769194536034|0.050804253414979|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2024-10-06 20:27:52|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-980.02705603564|60|56.218528077353||0|0|0.18309|908.4|0.37214|57|0.37213740458015|57|33.29|-0.00194|0.07242|0.065580899631273|0.15607831025043|28.550295571061|276.26591379753|223.46864069227|0.565|0.371|0.22659|62|26|0.0019154545454545|0.073865840791333|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2024-10-06 20:27:52|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-6098.7360732887|10|441.85409496665||0|0|-0.10781|5590|0.72814|62|0.72814304015872|62|44.77|0.04048|0.09563|0.16094745274194|0.26929211094706|517.80950876221|679.6574679413|840.98087819185|0.538|0.346|0.15882|26|10|0.0028027621483376|0.059980127877238|6679|2024-07-14|-0.35618|2008-11-23|0.24809|2009-03-22
2024-10-06 20:27:53|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-3128.1907608356|9|163.98652067489|-0.0761|-1|1|-0.0761|2877.5|-0.21862|19|0.10473838527606|37|37.77|0.052|0.13317|0.11053757533372|0.1934657580913|181.042418187|545.57492534336|186.14956068745|0.714|0.464|0.22635|56|29|0.0017844747998116|0.070689354686764|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2024-10-06 20:27:55|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-842.64829627655|11|64.897535995202||0|0|0.04247|687.6|-0.1812|39|-0.0030959752321982|13|39.13|0.07982|0.16372|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|59.620733059039|0.593|0.407|0.16056|54|24|0.0012358031088083|0.060317409326425|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2024-10-06 20:27:56|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-32131.387764636|12|3191.8697268066|0.1866|-1|1|0.18656|25355|0.96863|76|0.96863319788914|76|35.2|0.06892|0.17416|0.095879753617917|0.1618360085933|382.76161192283|734.28872171204|816.61247697102|0.467|0.317|0.22797|60|20|0.0029182053697598|0.077510772491757|40860|2024-04-07|-0.64875|2018-01-21|0.37132|2000-04-23
2024-10-06 20:27:57|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3822.7061078855|10|188.65008386543|-0.0862|-1|1|-0.0862|3377|-0.22502|8|0.45451280613946|109|36.45|0.00472|0.05366|-0.020387190907355|-0.0030863163746078|26.54138464232|64.83782103245|432.22834413954|0.655|0.397|0.15337|58|26|0.0014356382477626|0.052623160621762|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2024-10-06 20:27:58|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|-4338.0135328231|11|356.16428847601|0.0703|-1|1|0.07026|3520|0.62513|75|0.62512748328065|75|35.36|-0.00557|0.05913|0.027882316559005|0.079984555773159|93.253376109681|232.25853916211|260.99207588326|0.607|0.375|0.20211|56|24|0.0015919246231156|0.064747286432161|4871|2024-03-10|-0.21096|2008-10-12|0.20252|1990-01-14
2024-10-06 20:27:59|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|-2780.7511870774|4|179.30032051089|-0.1073|-1|1|-0.10734|2465.5|0.23079|67|0.23079049198452|67|35.33|0.04928|0.11113|-0.014546559409938|0.021121475086594|15.06396602689|62.104995068049|542.70307423463|0.6|0.383|0.24755|60|31|0.0026577154969383|0.080651446066887|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2024-10-06 20:28:01|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1904.6336105689|16|74.661602773767||0|0|-0.07|1872.5|-0.05872|16|-0.058719353786476|16|35.13|0.05081|0.10268|0.020592569594675|0.028658523042762|99.677382569781|112.41103118322|365.0097465887|0.683|0.383|0.17803|60|27|0.0016697173810645|0.059345558172398|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2024-10-06 20:28:02|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|-1158.2529549797|10|72.991024835767||0|0|-0.05153|1004|0.33593|64|0.33593129597332|64|35.25|0.00407|0.04685|0.0019246822381281|0.055323344717346|90.840199325362|132.56565105257|104.25752855659|0.625|0.375|0.16674|16|6|0.0011687958115183|0.058817591623037|1266.5|2024-03-31|-0.27221|2020-03-15|0.2761|2020-03-29
2024-10-06 20:28:02|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|-1696.6763953277|10|117.71482293652||0|0|-0.17705|1625.5|-0.04511|30|-0.045593756723265|21|35.23|0.19534|0.28781|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|308.61970046073|0.6|0.4|0.24182|60|22|0.002439251059821|0.076391884126237|3230|2015-04-12|-0.35277|2016-02-07|0.50282|1995-11-12
2024-10-06 20:28:03|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4529.6331217479|9|286.9963116108|-0.14|-1|1|-0.13998|4479|0.83651|78|0.83651398281837|78|37.77|-0.00787|0.04533|0.039157881065935|0.092990520345144|160.37710281488|383.78906694622|380.60841384739|0.589|0.393|0.1577|56|22|0.0013376966556759|0.053851658031088|4684|2024-07-07|-0.24265|2008-10-12|0.22965|2020-03-29
2024-10-06 20:28:04|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|699.02894337767|12|46.190344069421|0.0706|1|1|0.07062|849|-0.10553|26|0.080368079830301|66|38.4|-0.0107|0.03396|0.036973937840514|0.062206154703289|192.38518662448|264.80951311295|191.64785553047|0.636|0.4|0.15|55|27|0.0010469335845502|0.054334931700424|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2024-10-06 20:28:06|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
2024-10-06 20:28:07|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2103.0689886859|21|89.009110437386|0.0131|-1|1|0.01308|1923.5|-0.0488|12|-0.04880429477794|12|28.42|-0.02417|0.03113|-0.0048851919692692|0.010772155315977|19.827264091539|43.710024749396|420.80506985695|0.622|0.432|0.2114|74|34|0.0020362411681583|0.073392958078191|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2024-10-06 20:28:08|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4430.8324732417|10|278.3891755861|0.2129|1|1|0.21288|5350|-0.17752|7|-0.098652550529355|15|34.66|0.05219|0.09307|0.1156384074719|0.20379052456514|592.93999788381|888.47335364635|593.12638580931|0.607|0.361|0.17155|61|30|0.0017679368817711|0.057977056052756|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2024-10-06 20:28:09|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-2564.0707397345|9|111.13418265372|-0.0226|-1|1|-0.02255|2312.5|-0.11901|21|-0.11901051811453|21|34.11|-0.01321|0.04703|0.039731894284432|0.057891883556106|154.89821378082|144.82170696095|447.63842611048|0.452|0.258|0.1802|62|23|0.0017524211022138|0.064020004710316|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2024-10-06 20:28:10|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-11072.922744641|10|640.13322694773|-0.0327|-1|1|-0.03266|9549|0.41612|39|0.41611597540152|39|34.1|-0.03366|0.02242|0.023824568206163|0.094109481512835|90.807204872327|453.25182038054|3077.3446263785|0.597|0.403|0.162|62|26|0.0023724399434762|0.053428535091851|11800|2024-05-26|-0.22964|2008-10-12|0.24146|2023-11-05
2024-10-06 20:28:12|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-2472.124444835|11|144.26610010544||0|0|0.11838|2122.5|0.44733|62|0.44733240612245|62|29.35|-0.01517|0.05983|-0.040905124509574|-0.016363665896007|5.9896048212864|36.568408165038|613.79412230366|0.611|0.389|0.23032|72|31|0.0026621667451719|0.077353438530382|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2024-10-06 20:28:12|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|-1062.4508207885|10|37.580469245671||0|0|-0.01318|999|-0.09707|47|-0.097069597069597|47|33.03|-0.02279|0.02065|-0.0016652094102736|0.022300329029508|45.859305232881|111.85377285436|41.799163179916|0.656|0.391|0.17933|64|31|0.00055433820065944|0.06057832312765|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2024-10-06 20:28:13|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-2872.4200560975|12|174.72013853879|0.098|-1|1|0.09804|2488.5|-0.1394|17|-0.13939510136201|17|31.43|0.03362|0.10603|0.097070787026651|0.17969350282717|246.29583031999|540.98674387548|253.92857142857|0.667|0.429|0.20419|42|17|0.0023639969947408|0.073396273478588|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2024-10-06 20:28:14|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2134.1164022084|44|100.85652697713||0|0|0.20034|1894|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|237.34335839599|0.563|0.406|0.2101|32|12|0.0019481015625|0.067721640625|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2024-10-06 20:28:15|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|-13288.151265226|16|926.69623341155|0.1349|-1|1|0.13489|11320|0.55578|55|0.55578199077592|55|36.33|0.01498|0.07706|0.059680774660089|0.12904568376747|239.7461396637|691.71426132372|1485.7592383864|0.586|0.397|0.16087|58|19|0.0020612723845429|0.055263501413761|16265|2024-03-24|-0.32273|1992-01-12|0.24072|1987-01-25
2024-10-06 20:28:17|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|-3098.9518388502|18|226.58229937641|0.1966|-1|1|0.19664|2586|0.60189|53|0.60189101766609|53|30.09|-0.03578|0.01671|-0.0027113126679378|0.059513631942039|45.596298695751|279.52827048979|1284.6497569774|0.571|0.357|0.15304|70|26|0.0019421855864343|0.051387819123881|3891|2024-03-31|-0.21078|2008-10-12|0.27568|1999-12-19
2024-10-06 20:28:18|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3885.941436216|15|408.98047873868||0|0|0.13218|2718|-0.41238|81|-0.41238273921201|81|35.15|0.004|0.07907|0.062127142792584|0.11743053612164|241.86227374311|466.59027404908|708.18136697445|0.6|0.367|0.18561|60|28|0.0022030381535563|0.062811106924164|10635|2024-03-24|-0.64722|2024-06-30|0.33982|2020-03-29
2024-10-06 20:28:18|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7276.4247905768|9|533.17256282695|0.0812|1|1|0.08125|8371|-0.02655|32|-0.026552380200949|32|30.09|0.07261|0.16574|0.21544286650395|0.33203677809955|201.24650113307|219.57918088939|614.02477079023|0.533|0.333|0.20276|45|19|0.0034967400881057|0.080438465491924|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2024-10-06 20:28:19|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|-1996.7976876653|21|80.76589588845|0.0056|-1|1|0.00558|1782|-0.07152|13|-0.07151991100323|13|34.54|0.04445|0.10657|0.0089292848014795|0.025376181247237|73.76050220326|98.470515942454|93.789473684211|0.577|0.346|0.20488|26|9|0.0017367211328976|0.071572135076253|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2024-10-06 20:28:20|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|3858.0763076534|31|272.47456411555|0.7172|1|2|0.37906|4886|-0.05446|139|0.11089473409759|43|41.04|-0.01266|0.09367|0.027741159700855|0.07516264057989|90.166120432688|218.67183519897|281.45161290322|0.549|0.373|0.18318|51|15|0.0016167781441357|0.062615609985869|4920|2024-10-06|-0.2163|1997-02-16|0.40777|1993-04-04
2024-10-06 20:28:22|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-9769.8132015842|36|430.04424530403|0.1566|-1|1|0.15658|9265|0.0887|37|0.088701684836472|37|29.66|-0.05915|0.01499|-0.010325194050232|0.042832246316118|32.964343588578|84.583531625536|371.34268537074|0.625|0.469|0.18873|32|13|0.0022027540650407|0.05694787601626|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2024-10-06 20:28:23|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1827.2616397606|86|114.98206294344|0.4209|1|1|0.42094|2022|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|56.957746478873|0.697|0.394|0.17195|33|17|0.00034500399680256|0.057642541966427|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2024-10-06 20:28:24|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|-2835.7658883104|10|138.59486390388||0|0|-0.08132|2666|-0.01906|24|-0.019056533258853|24|40.65|0.02506|0.06953|0.022584900154178|0.067694786559792|85.250518760797|182.65915090164|138.68802644131|0.654|0.404|0.22517|52|27|0.0013824682053698|0.068745572303344|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2024-10-06 20:28:24|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|-9666.2376505284|11|756.60974907839||0|0|0.12228|7616|0.59714|76|0.59714272994862|76|35.2|0.01004|0.13921|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|174.27917620137|0.433|0.3|0.2503|30|5|0.0026983864915572|0.087420900562852|11450|2024-06-02|-0.23337|2011-07-31|0.3591|2013-11-17
2024-10-06 20:28:25|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|4635.9941487335|18|243.05622804564||0|0|-0.02546|5091|-0.01872|34|0.068778657774073|66|42.98|0.05586|0.10735|0.12553356114145|0.21649887748664|531.13516676903|1339.8202237907|3475.0853242321|0.571|0.408|0.17169|49|17|0.0024500753650495|0.053742463495054|5958|2023-08-13|-0.19732|2008-10-12|0.21205|1992-10-18
2024-10-06 20:28:28|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|1926.9560897189|98|98.480288562018||0|0|0.14622|2093|-0.06148|15|-0.15150739102872|14|38.23|-0.04169|0.03925|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|359.74562459853|0.528|0.358|0.19825|53|17|0.0017544229863401|0.066387776731041|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2024-10-06 20:28:29|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1179.971470172|12|59.97843274821||0|0|-0.01119|1369.5|0.1058|41|0.10580204778157|41|45.52|0.03623|0.07114|0.05672488631819|0.14947276659996|166.47204780222|314.14778795111|587.76824034335|0.556|0.333|0.16964|27|12|0.0022138467741935|0.052253830645161|2579|2015-05-24|-0.49706|2019-03-31|0.16231|2008-10-19
2024-10-06 20:28:29|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|-4576.1172664209|9|217.85293789967|-0.1442|-1|1|-0.14424|4506|0.89607|114|0.89606779074272|114|40.67|0.0012|0.03662|0.021389345785325|0.061010827426451|105.48830068985|185.8234908853|307.36698499318|0.596|0.365|0.14949|52|25|0.0011179039095619|0.048395035327367|4749|2024-07-07|-0.20863|1990-08-26|0.15881|2001-04-15
2024-10-06 20:28:30|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|-2215.4008582941|65|92.118439388858|0.2401|-1|1|0.24006|2064|-0.09266|18|-0.092659166579641|18|43|0.05783|0.15858|0.29988031809194|0.3755327427454|485.96296431244|574.44467807657|825.6|0.389|0.333|0.1773|18|4|0.003468508353222|0.060031145584726|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2024-10-06 20:28:31|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3033.2060599575|17|121.95771252167|0.0388|-1|1|0.03877|2789|-0.11452|17|0.059630256562071|55|37.97|-0.01818|0.04561|-0.022072046243994|-0.0091755993185544|38.742046078593|56.620909079571|74.572192513369|0.579|0.395|0.13329|38|16|0.0005179712131597|0.048060527758739|9488|2015-08-09|-0.50537|2019-03-10|0.2|2000-05-14
2024-10-06 20:28:33|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|2892.3202974922|2|147.05990083592|0.0731|1|2|0.01881|3413|-0.14361|27|-0.038720538720539|15|35.95|0.01768|0.07114|0.012089321498016|0.022911755281249|64.795575895892|94.326617975617|427.21240401804|0.61|0.356|0.19626|59|29|0.0017896654099906|0.059598468426013|9640|2017-11-12|-0.48512|2019-01-20|0.26016|1998-01-25
2024-10-06 20:28:34|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|-464.75497277056|48|14.844756933833|-0.0507|-1|1|-0.05073|451.5|0.03269|52|0.032690450872563|52|34.63|0.12315|0.21866|0.31026704013215|0.37378916962331|4840.9061892239|3893.0304545645|1419.8113548186|0.558|0.442|0.20693|52|15|0.0031891829004329|0.069012916666667|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2024-10-06 20:28:35|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|-1875.0340918185|9|119.94813680332|-0.0049|-1|1|-0.00486|1550.5|0.62714|58|0.62714276002242|58|29.06|-0.02911|0.01253|0.021063479434741|0.045390103264658|98.971425002834|128.73342811231|92.844311377246|0.594|0.375|0.18028|32|13|0.00085747334754797|0.056895874200427|1959|2024-06-09|-0.23358|2008-10-12|0.2736|2020-03-29
2024-10-06 20:28:35|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2222.4409736631|5|329.81365788771||0|0|-0.07386|1260|-0.21933|5|-0.21933085501859|5|35.32|0.00909|0.0786|0.029660279665884|0.074584973965555|98.566819984151|198.38774652473|277.34977632758|0.533|0.333|0.20542|60|25|0.0019398681111634|0.068664008478568|7490|2021-09-19|-0.66447|2024-09-08|0.42857|1999-11-28
2024-10-06 20:28:36|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1451.2010178321|11|90.105886499285|0.0184|-1|1|0.0184|1333.5|0.11093|59|0.11092908657919|59|32.02|-0.00981|0.05072|0.021105636134222|0.075583064837572|106.77856039842|303.66496130105|939.08450704225|0.485|0.303|0.19461|66|21|0.0022842157324541|0.06591154969383|1617.5|2024-07-07|-0.2379|2016-02-14|0.31107|2008-11-02
2024-10-06 20:28:38|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1893.9101427523|33|91.13671425077||0|0|0.30349|1637.5|0.02565|54|0.025652392975519|54|47.52|0.08318|0.12034|0.12197380523485|0.22184942204879|1209.1117620223|1669.0449142945|276.93218904197|0.705|0.409|0.16485|44|22|0.0011938765897315|0.054140150730099|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2024-10-06 20:28:39|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|-8302.9490602309|17|417.15144312991|0.0378|-1|1|0.03776|7340|-0.06294|36|-0.14535050071531|24|32.92|0.01142|0.0905|0.05187593260998|0.13208751701409|43.022608798657|210.2538281795|1085.798816568|0.547|0.375|0.20134|64|20|0.0023898162976919|0.06861820536976|8967|2024-03-31|-0.2357|2008-10-12|0.31887|2004-03-28
2024-10-06 20:28:40|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|-3508.848782858|10|216.31667137167|0.0346|-1|1|0.03462|2900|0.74854|108|0.74854481955763|108|32.03|-0.01823|0.03145|0.023581655925661|0.070629949286247|108.01288991046|295.81188364836|484.70667878461|0.591|0.394|0.16377|66|29|0.0014726895902025|0.052517941592087|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2024-10-06 20:28:41|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8628.1756029296|15|439.3848284881||0|0|0.01437|9882|-0.1617|8|-0.052600471851775|7|38.98|0.01803|0.0594|0.097503881119965|0.19790672669031|252.64656441216|516.25889053002|1098|0.488|0.317|0.15027|41|14|0.0021053660049628|0.049264385856079|10305|2024-09-15|-0.16092|1995-04-16|0.16364|2020-03-22
2024-10-06 20:28:42|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5546.6969174803|12|406.54585094771|0.0683|-1|1|0.06826|5023|-0.11487|20|-0.11486908378816|20|34.06|0.11589|0.182|0.20987113961761|0.39118611503672|2637.1434385541|14337.093950035|816.74796747967|0.581|0.371|0.21821|62|23|0.002645967969854|0.075706698068771|6877|2024-03-10|-0.26027|1998-10-18|0.34419|2002-12-01
2024-10-06 20:28:44|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|3120.4667807503|6|273.49896354492||0|0|-0.10714|3650|-0.20094|4|0.39109113199837|64|30.7|-0.04659|0.01491|-0.056746096984191|-0.011992630184919|5.3025593083011|52.421011711269|547.47261634466|0.565|0.348|0.21761|69|32|0.0021345313235987|0.071657913330193|4175|2024-07-14|-0.27329|1987-10-25|0.46996|2020-03-29
2024-10-06 20:28:45|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|-3667.0460683032|14|238.53008531049||0|0|0.05886|3246|0.90975|108|0.90974529346622|108|40.58|0.01352|0.08434|0.084254172569475|0.12388081166389|253.5376343131|408.13132156309|749.13456991624|0.558|0.423|0.18892|52|17|0.0019813000471032|0.064931653320773|4295|2024-05-19|-0.24423|2008-10-12|0.3587|1987-09-06
2024-10-06 20:28:45|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|2760.0461043662|3|133.03616869014||0|0|-0.01517|3117|0.18389|52|0.18389180460234|52|12.04|-0.01541|0.03721|0.015324422353758|0.058359549584455|147.51187513279|1013.4527685361|101.36585365854|0.5|0.327|0.09712|150|22|0.00092506084070797|0.043554397123894|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2024-10-06 20:28:46|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|352.27482146949|2|23.975058492918|0.0243|1|1|0.02432|433.8|0.06988|22|0.069881761081844|22|40.06|0.42394|0.57651|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|16813.953512442|0.6|0.4|0.27165|35|15|0.0066541054882395|0.087208332145402|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2024-10-06 20:28:47|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|5483.9668496449|43|208.27044257393||0|0|0.08204|5645|0.01144|27|0.011435284998427|27|33.65|-0.04865|0.01602|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|793.39423752635|0.647|0.353|0.20269|17|7|0.0044521498371336|0.058490863192182|6244|2024-08-04|-0.21995|2016-02-14|0.39423|2013-02-10
2024-10-06 20:28:49|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|6754.7157838413|7|414.59473871956|0.1751|1|2|0.11148|8046|0.00563|37|0.97826086956522|42|26.53|0.16213|0.24049|0.31847116185623|0.49826163901809|1781.1163509713|5541.3056522737|22601.12456423|0.679|0.472|0.19935|53|22|0.0055199787535411|0.063219723796034|9274|2023-11-19|-0.2915|2008-02-17|0.52463|1999-04-11
2024-10-06 20:28:50|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|-1388.914169092|10|72.93245740284||0|0|-0.10905|1378|-0.13716|14|-0.13715669070925|14|35.23|0.01495|0.08753|0.054227828637096|0.099068857054382|158.40021624366|257.63245577184|427.95031055901|0.483|0.267|0.22025|60|21|0.0021272633066415|0.072468280734809|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2024-10-06 20:28:51|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|4272.9431599947|15|274.35228000176|0.2689|1|1|0.26887|5111|-0.21545|10|0.082388563132049|22|41.05|0.21922|0.3253|0.085427843443058|0.21906357493299|165.33238377228|362.53329120818|4981.4815555666|0.619|0.381|0.25543|21|10|0.0065386643835616|0.092485913242009|5260|2024-10-06|-0.2216|2009-11-15|0.43403|2008-01-13
2024-10-06 20:28:52|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-352.61573856888|21|25.197457439612||0|0|0.12034|307|-0.10969|11|-0.10969387755102|11|35.05|0.05047|0.14317|0.09917591392924|0.12205446964579|369.38545249069|301.98743278433|18.237984381556|0.633|0.433|0.26074|60|27|0.0015623598681112|0.085541964201601|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2024-10-06 20:28:52|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|-1045.1952477171|10|52.225563778343|-0.0011|-1|1|-0.00107|936|-0.0173|25|-0.017302728022654|25|36.45|0.01891|0.07677|0.072062963720295|0.083081959303645|474.81518490207|366.30900278211|164.12414869975|0.621|0.448|0.19042|58|25|0.0013400376825247|0.064415793688177|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2024-10-06 20:28:55|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|3572.4724275335|72|450.50919082218|3.3249|1|1|3.32489|4779|0.27299|44|0.27298850574713|44|43.66|0.09294|0.16861|0.17862351495221|0.23702595081719|2072.6408983968|1870.7262649989|1304.3122488016|0.574|0.362|0.2276|47|18|0.0027779368817711|0.074107465850212|5103|2024-09-29|-0.26075|2008-10-12|0.38909|2020-11-08
2024-10-06 20:28:56|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|-1146.8664171077|20|69.639986295015|0.0827|-1|1|0.08272|998|0.18261|23|0.18260869565217|23|33.94|0.01652|0.08652|0.032160376811489|0.080235396027302|47.392228228126|203.55203361091|63.974358974359|0.629|0.403|0.21148|62|31|0.0012660527555346|0.070631620348563|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2024-10-06 20:28:57|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|-842.23829685724|10|27.26452726943|0.005|-1|1|0.00502|793|0.01368|28|0.013677003543171|28|31.55|0.00777|0.06919|0.02532541927075|0.079527453487676|69.30303364305|191.54657388121|130.14935432256|0.711|0.447|0.19708|38|22|0.0014648427152318|0.061081837748344|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2024-10-06 20:28:57|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|-1754.2844596103|25|186.38121009494|0.2429|-1|1|0.24295|1181|1.67549|18|1.6754941313805|18|31.8|0.04284|0.11787|0.073651318525424|0.15419261827121|47.729616575442|380.08966646954|73.988224290632|0.621|0.455|0.24262|66|27|0.0018504663212435|0.081009915214319|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2024-10-06 20:28:58|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-419.02284443281|48|26.647051197173|0.4088|-1|1|0.40881|376|0.31134|65|0.31134020618557|65|31.45|0.00879|0.07975|0.11382499144231|0.14750757137118|323.42315453405|237.63533751521|6.8529350359116|0.545|0.364|0.21161|66|28|0.00045460197833255|0.076680174281677|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2024-10-06 20:29:00|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|-1062.3337086141|11|62.100322563694|-0.005|-1|1|-0.00503|999|-0.04692|24|-0.046917656140713|24|34.08|0.01147|0.07238|0.033812200203567|0.042641958000379|139.16112086325|155.00761283802|13.030377796836|0.597|0.387|0.22128|62|26|0.00052173339613754|0.073104620819595|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2024-10-06 20:29:01|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1152.1425134316|37|89.606841681122|-0.0178|1|1|-0.01783|1432|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|86.416029273892|0.59|0.443|0.27589|61|20|0.0023918040508714|0.09434055581724|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2024-10-06 20:29:02|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|-955.57833381645|11|65.404033066471||0|0|-0.10514|925|0.57371|64|0.57370989266059|64|34.69|-0.04543|0.01705|-0.004181575376908|0.052215478340499|69.878034236189|133.85376522289|156.25|0.5|0.385|0.17154|26|10|0.0012668859649123|0.055956677631579|1107|2024-03-31|-0.21601|2008-10-12|0.20132|2008-11-02
2024-10-06 20:29:03|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|763.41153532093|8|109.69615489302|0.1993|1|2|0.02695|1067|0.06329|9|0.063286026924598|9|33.59|-0.01883|0.06506|0.035054166744181|0.047286681548572|71.03708925733|89.283983121115|45.991379310345|0.54|0.365|0.24935|63|23|0.0015142204427697|0.082817922750824|13140|2006-02-12|-0.29388|2008-10-12|0.50362|2024-08-18
2024-10-06 20:29:04|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|263.84419135141|27|35.02593329333|0.7119|1|2|0.36404|311|-0.22088|16|-0.22088353413655|16|35.54|-0.01257|0.06032|0.015966642763274|0.034495942851034|55.355085316348|83.287904510738|24.296875|0.508|0.373|0.22828|59|16|0.00082048987282148|0.075613674046161|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2024-10-06 20:29:06|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|-6.7279077755223|7|0.54078508222487||0|0|-0.07972|6.23|0.22828|29|0.22828074616763|29|49|1.50712|1.85269|2.8990426087508|4.3661658646101|2569.7354066096|2867.017577341|1122.5225114927|0.6|0.4|0.2055|10|4|0.0067244959677419|0.079263245967742|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2024-10-06 20:29:07|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|1.1266369155078|5|0.070358024301355|0.0424|1|2|0.00787|1.28|-0.016|57|-0.095562799920819|26|49.48|0.00134|0.07505|0.07560574294744|0.043108293298014|215.204204716|133.96261334879|24.105461114558|0.609|0.391|0.13531|23|10|-3.9859894921191E-5|0.055226479859895|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2024-10-06 20:29:07|WEEKLY|04893|7722|/equities/adelaide-brighton|ASX200|3.1056890617005|27|0.029770330250522|0.34|1|2|0.0598|3.19|0.12367|14|0.12366916483341|14|41.06|0.03506|0.11458|0.12008916895075|0.19222834862008|583.87535202998|1122.6487441823|416.99347932965|0.472|0.34|0.16929|53|16|0.0017228292461399|0.05885217075386|6.9632840156555|2018-07-15|-0.26101|2020-07-05|0.32599|2023-12-24
2024-10-06 20:29:09|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
2024-10-06 20:29:09|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|10.51179259617|22|0.47146226883287|0.2171|1|2|0.16358|11.95|0.29317|27|0.29316765226832|27|36.68|0.00345|0.04004|-0.012712365021924|-0.0011685822259577|78.956000070635|92.988606723761|84.154929364633|0.48|0.32|0.13823|25|11|0.00034642857142857|0.04729973347548|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2024-10-06 20:29:11|WEEKLY|04896|7462|/equities/als-ltd|ASX200|13.725655243909|44|0.80026531324809|0.1696|1|2|0.14941|14.54|-0.1325|24|-0.14797861412568|8|18.62|0.02525|0.08419|0.061594429875806|0.10743233357856|482.64007125938|1230.0200417181|8077.7774356028|0.514|0.367|0.09771|109|24|0.0030546888567294|0.042754182344428|16.040000915527|2024-09-01|-0.25993|2009-02-08|0.27059|2009-03-22
2024-10-06 20:29:12|WEEKLY|04897|101951|/equities/altium-ltd|ASX200|66.074393085883|100|0.730202101255|1.037|1|2|0.87257|68.33|0.09493|33|0.09493462674603|33|28.98|0.04567|0.20544|0.17270551010827|0.20859027631491|322.67402617055|307.51324141975|2608.0154509806|0.537|0.39|0.27951|41|11|0.0056682362082362|0.087377171717172|68.330001831055|2024-07-21|-0.45798|2002-04-14|0.66667|2010-09-19
2024-10-06 20:29:13|WEEKLY|04898|629|/equities/alumina-limited|ASX200|-1.8670223859154|1|0.12817412307536||0|0|0|1.45|-0.27742|41|-0.27741932953309|41|33.43|0.0117|0.07023|-0.025319437635399|0.010974236714424|15.668676743743|79.42935114801|112.57764453733|0.603|0.353|0.20293|68|34|0.0014027188737352|0.069198957325121|7.2249999046326|2007-07-15|-0.39618|1987-10-25|0.25304|1999-04-18
2024-10-06 20:29:14|WEEKLY|04899|621|/equities/amcor-limited|ASX200|15.052357293685|23|0.50684445823072|0.0714|1|1|0.07143|16.2|-0.04201|41|-0.042011781094608|41|40.15|-0.00054|0.04679|0.069490421860426|0.12167827850831|207.12820050102|302.00605771186|1280.6324858605|0.545|0.364|0.14085|55|25|0.0016290493273543|0.044107811659193|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2024-10-06 20:29:16|WEEKLY|04900|630|/equities/amp-limited|ASX200|1.1503150716126|34|0.058228305488819|0.1839|1|1|0.18386|1.32|-0.05189|17|-0.14859442673115|10|46.17|0.02791|0.09072|-0.032625729112018|-0.016798700764243|49.959900520555|67.734321699365|10.668391149983|0.517|0.414|0.17887|29|11|-0.00065991982507289|0.055478928571429|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2024-10-06 20:29:18|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-33.097688722273|23|1.4995754941982||0|0|0.11306|31.3|0.10233|62|0.10232934177045|62|33.71|-0.13027|-0.03683|-0.039548576210799|-0.039548576210799|79.377077241915|79.377077241915|86.679586563307|0.357|0.357|0.15671|14|2|0.00043526315789474|0.053073866396761|42.349998474121|2024-04-07|-0.22989|2020-03-15|0.24093|2019-12-01
2024-10-06 20:29:18|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|28.383778703587|44|1.1970735747363|0.3144|1|1|0.31439|32.15|-0.23207|20|0.13425924261481|31|36.72|-0.00673|0.05155|0.022212423159409|0.085097454812066|110.92564334187|474.37210052039|971.29915654564|0.607|0.41|0.15724|61|25|0.0016708848007008|0.052573837056505|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2024-10-06 20:29:20|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|28.199792665131|63|1.1400560052101||0|0|0.15062|29.64|-0.10055|22|-0.10055209317969|22|30.42|5.0E-5|0.04481|0.034042318339357|0.077550201156689|223.8126250591|463.04935507054|1880.7106507602|0.507|0.342|0.13627|73|26|0.0018809417433202|0.045731879106439|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2024-10-06 20:29:21|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|-12.141704208743|23|0.66793170133075|0.0872|-1|1|0.08725|10.88|-0.02375|93|-0.023751020552579|93|20.04|0.0424|0.08291|0.079403782999323|0.1082542374375|536.81823089991|747.59198552159|2314.8936472418|0.45|0.363|0.09727|80|22|0.0028245169230769|0.04320072|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2024-10-06 20:29:22|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-8.3046119137037|67|0.30994570332696|0.227|-1|1|0.22704|7.49|-0.12664|31|-0.1266388582286|31|42.93|-0.04946|-0.00631|-0.061972380612104|-0.035489481498425|39.871944132634|70.215137518371|425.81011999476|0.464|0.286|0.14677|28|12|0.0016099211356467|0.046158123028391|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2024-10-06 20:29:24|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|1.1802009342579|31|0.29993301635094|1.596|1|1|1.59603|1.96|-0.58511|13|-0.58510636814495|13|43.45|0.47239|0.67661|0.95635299344842|1.2185399354278|429.90476311391|666.08528262822|311.11111952094|0.545|0.455|0.40901|11|4|0.0069801968503937|0.1208593503937|38.596923828125|2020-08-30|-0.33698|2023-11-26|0.73864|2024-08-04
2024-10-06 20:29:25|WEEKLY|04907|7778|/equities/arb-corp|ASX200|38.451122946211|88|2.8186632076895||0|0|0.30269|43.51|1.48785|85|1.4878460708242|85|22.05|0.05468|0.13171|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|43509.997673182|0.571|0.429|0.09876|77|15|0.004357299719888|0.043538582633053|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2024-10-06 20:29:26|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|50.271391442144|21|2.4012029797751|0.2301|1|1|0.23012|56.93|0.10617|63|0.10617280798028|63|46.87|0.43407|0.52566|0.95275403021987|1.2839037036515|19024.948120713|20276.071674503|7107.3658393204|0.484|0.355|0.23187|31|14|0.0043986625933469|0.069482566191446|58.909999847412|2024-10-06|-0.4691|2003-02-09|0.22026|2016-05-15
2024-10-06 20:29:27|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|-65.366462693039|17|2.6153391714691||0|0|-0.13091|63.84|-0.09025|25|-0.09024977506811|25|29.11|-0.02154|0.03836|0.056840356338026|0.14050149198003|223.93331421617|513.5281302727|1568.5503061423|0.543|0.326|0.13657|46|17|0.0026271143911439|0.045673963099631|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2024-10-06 20:29:28|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.5049653501801|108|0.23948954497255|0.2731|-1|1|0.27314|4.79|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|520.65216032172|0.5|0.357|0.21607|14|6|0.0029546083550914|0.061458381201044|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2024-10-06 20:29:30|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|28.184098047437|22|1.8072123470815|-0.0266|1|1|-0.02665|30.68|-0.1863|28|0.22770872840277|61|56.71|0.05913|0.13934|0.25741321466333|0.48213783176796|222.58182585531|340.97809958175|1333.9130844015|0.353|0.235|0.18918|17|4|0.0032810355329949|0.055662192893401|34.520000457764|2024-08-25|-0.17455|2020-03-29|0.16711|2015-08-30
2024-10-06 20:29:31|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|-7.4664771679976|24|0.25544312369641||0|0|0.04558|6.7|-0.09653|19|-0.096525096762043|19|28.93|0.01215|0.04287|-0.0042462981303057|0.035393242936648|63.711887011241|144.28715076163|927.97780924037|0.614|0.341|0.11032|44|22|0.0023322145061728|0.042144521604938|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2024-10-06 20:29:31|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.7878304090959|14|0.13877688743966|0.025|-1|1|0.025|3.51|-0.06566|20|-0.065661126166105|20|39.44|-0.02619|0.0107|-0.048883578638506|-0.036973531566019|68.286708241664|77.628524931978|123.59155269517|0.389|0.333|0.12667|18|7|0.00072970954356847|0.044729571230982|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2024-10-06 20:29:32|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
2024-10-06 20:29:33|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|2.2637992542351|3|0.23436023469674|0.0585|1|2|-0.06397|2.78|-0.39437|2|-0.040433845975782|22|49.81|0.16589|0.25609|0.24607744668916|0.33630399368232|3312.0936404072|2247.4469770296|305.49449354623|0.778|0.481|0.25234|27|15|0.0023307498144024|0.078490905716407|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.32589|2024-09-22
2024-10-06 20:29:35|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|5.8257501091847|40|0.2317474445802|-0.0049|1|1|-0.00488|6.12|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|501.63932311795|0.632|0.448|0.11246|87|31|0.0013282598714417|0.038584141414141|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2024-10-06 20:29:36|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-5.6498427373944|23|0.29853175776245||0|0|-0.16228|5.3|-0.27734|5|-0.27733756194443|5|43.5|0.06088|0.13886|0.17117513148666|0.22098707165878|189.80513772805|183.13931689599|272.63375386495|0.667|0.5|0.19253|12|5|0.0027291176470588|0.060896360294118|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2024-10-06 20:29:37|WEEKLY|04918|7466|/equities/beach-petro|ASX200|-1.4358912457588|16|0.099984076891702||0|0|0.15333|1.27|-0.07121|47|-0.071207435825172|47|35.02|-0.0701|0.06777|0.043321921222464|0.12504933170729|-33.492923901915|326.41142985216|14.180436962992|0.547|0.391|0.31837|64|23|0.0027901285460993|0.10013526595745|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2024-10-06 20:29:38|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|4.3259792899077|44|0.30134024305527|0.637|1|2|0.58025|5.12|0.42246|127|0.23465763792458|65|58.36|0.19622|0.26896|0.34795996219581|0.69905423795564|330.49250211426|378.27175263443|278.2608582978|0.545|0.273|0.18363|11|4|0.0023977518248175|0.059958321167883|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2024-10-06 20:29:39|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|11.255986389731|58|0.45843058906207||0|0|0.19958|11.42|-0.06607|24|-0.054981905799941|12|24.54|-0.05176|-0.00753|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|384.51178337658|0.523|0.385|0.14281|65|25|0.0014593886198547|0.046229346246973|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2024-10-06 20:29:41|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|38.636426765503|2|2.1545245386556|-0.0036|1|1|-0.00358|44.58|-0.10416|9|-0.10416248447331|9|35.11|0.02376|0.07941|0.0693401880965|0.13700791806038|424.96792519286|1060.8546332837|4089.9082996239|0.508|0.354|0.15002|65|21|0.0023408190976785|0.049709180902322|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2024-10-06 20:29:42|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
2024-10-06 20:29:43|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-23.169461823027|16|1.1495842017476||0|0|-0.08941|21.81|-0.07448|27|-0.074479596567698|27|38.13|0.13175|0.1947|0.27771783039433|0.46032153332904|1377.9793371842|943.0129491594|189.37222445338|0.533|0.267|0.21746|30|12|0.0021866867989646|0.077422528041415|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2024-10-06 20:29:44|WEEKLY|04924|7411|/equities/boral-limited|ASX200|5.1074055201176|74|0.25146248833791|0.8638|1|1|0.86381|5.83|0.17336|73|0.86403939567584|63|34.11|0.01159|0.06011|0.057762430760471|0.1149125216872|188.83457706547|273.48331163565|542.83053245151|0.6|0.371|0.19048|35|19|0.0022940331491713|0.060440947119179|6.0599999427795|2024-03-24|-0.27758|2020-03-22|0.21038|2020-05-31
2024-10-06 20:29:45|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|16.652869568302|35|0.74737696315385|0.2672|1|2|0.23696|18.74|0.21042|75|0.21041876391245|75|35.7|0.02125|0.07999|0.046949094332024|0.11698214135034|230.76576079548|781.10090925818|3225.473446591|0.571|0.381|0.13546|63|26|0.0021534384581691|0.047238208497591|19.090000152588|2024-10-06|-0.36096|1987-10-25|0.15345|2009-03-22
2024-10-06 20:29:48|WEEKLY|04926|39192|/equities/breville-group|ASX200|29.1304939759|62|1.8478517004184|0.4923|1|2|0.45928|34.22|-0.26894|19|-0.18982902345838|7|32.36|0.02185|0.10769|0.093104571493375|0.17668742096509|230.59214265302|549.18658709946|3888.6365234236|0.487|0.359|0.21614|39|10|0.0041525925925926|0.070125532879819|35.680000305176|2024-09-29|-0.29004|2009-12-20|0.39333|2009-10-11
2024-10-06 20:29:49|WEEKLY|04927|7541|/equities/brickworks|ASX200|-28.949494541498|25|1.2810071361238|-0.0682|-1|1|-0.06819|28.51|-0.05476|12|-0.054762879646373|12|19.8|0.01291|0.05611|0.029456882657782|0.064714321676632|299.60868238736|712.26839336113|7502.631733325|0.495|0.339|0.08086|109|25|0.0025672135655362|0.032298707607699|31.370000839233|2024-03-17|-0.25301|1987-10-25|0.26103|1990-08-26
2024-10-06 20:29:50|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.7853263807997|107|0.13338222684357||0|0|-0.00545|3.69|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|372.72727491661|0.708|0.5|0.11899|24|13|0.0013191169977925|0.040734459161148|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2024-10-06 20:29:51|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|32.92884251207|111|1.6370981726882|0.6736|1|1|0.67363|37.14|-0.0154|28|-0.015398934021407|28|39.76|-0.03937|0.02731|-0.050113266662688|-0.015246931464856|68.467225465175|92.01660469782|950.11512281332|0.412|0.294|0.17792|17|7|0.0035611704834606|0.057212875318066|38.549999237061|2024-09-01|-0.16667|2020-03-22|0.19752|2014-02-16
2024-10-06 20:29:52|WEEKLY|04930|102024|/equities/360-capital|ASX200|3.003893514724|3|0.10669873409679|-0.0445|1|1|-0.04451|3.22|-0.05643|21|-0.0066366834936044|19|40.93|-0.05708|-0.01094|-0.038159969692445|0.058039767692178|69.904376649992|111.52651392|184.84500910322|0.533|0.133|0.13936|15|8|0.0013664123376623|0.040984918831169|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2024-10-06 20:29:53|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|6.1393846991929|34|0.38985320745203||0|0|-0.06882|6.63|-0.18272|17|-0.078541365188106|19|36.92|0.11196|0.18887|0.22666800872541|0.33904309014076|786.14108748375|965.23068258096|457.24137216629|0.568|0.378|0.22048|37|16|0.0029736383130808|0.075311965689778|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2024-10-06 20:29:54|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|5.0033265420375|2|0.68889120987464|-0.0767|1|1|-0.07671|6.74|-0.04755|23|-0.04755042089124|23|20.6|-0.15934|0.38127|0.27483719777172|0.77464572291584|-1663.4659301524|3571.2746185625|16849.999804422|0.629|0.429|0.30475|35|11|0.01637620498615|0.10189342105263|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2024-10-06 20:29:55|WEEKLY|04933|7654|/equities/charter-hall|ASX200|13.0247464719|7|0.97107599548751|0.1799|1|2|0.10402|15.92|-0.2898|8|0.02568813728851|29|32.72|0.05878|0.12006|-0.018961641240225|0.046739840531026|50.840927804489|127.34868480103|320.321946647|0.552|0.379|0.20128|29|11|0.0025876753926702|0.073404094240838|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2024-10-06 20:29:56|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.6112875388846|7|0.14811372021479|0.0633|1|1|0.06332|4.03|-0.16615|8|-0.10660367395831|28|27.07|-0.06706|-0.03623|-0.11008225502905|-0.094028806052319|49.480092511189|67.294926891779|106.97518319205|0.4|0.267|0.11601|15|6|0.0005972572815534|0.04184963592233|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2024-10-06 20:29:57|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.2254825868514|6|0.13455027475868||0|0|-0.01648|3.58|-0.1375|8|-0.10077688886449|29|36.59|-0.00828|0.02605|0.036042966581906|0.042090791036647|174.5697034051|181.87065533754|76.725246647756|0.683|0.463|0.11393|41|18|0.00078055149501661|0.049908272425249|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2024-10-06 20:29:59|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|7.2460373744622|8|0.34301786728929||0|0|0.07651|8.02|-0.04782|49|0.039473680541419|107|39.06|-0.00486|0.07312|0.082810614763193|0.12567566343282|164.81684566636|189.50745117437|316.99606910897|0.529|0.412|0.15108|17|6|0.0024753800298063|0.052115305514158|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2024-10-06 20:30:00|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
2024-10-06 20:30:01|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|2.5730676681556|28|0.12007973102457|0.0625|1|1|0.0625|2.89|0.01326|59|0.013259156170567|59|38.52|0.00867|0.09835|0.010424586399102|0.11090699602144|55.656473943928|143.75061479041|159.49227633029|0.52|0.32|0.20966|25|9|0.0020527070707071|0.073028646464646|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2024-10-06 20:30:02|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-17.09069747033|84|1.3013036483191||0|0|0.29726|14.09|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|1092.2481061432|0.467|0.333|0.33961|30|10|0.005567396593674|0.1110095620438|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2024-10-06 20:30:03|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|-327.05950753323|5|15.83985238204||0|0|-0.01392|292.77|0.24346|75|0.24346184084806|75|39.47|0.21893|0.27979|0.41734585845599|0.71373282520316|1018.5833305129|2499.9427434096|10095.516530546|0.579|0.368|0.15559|38|18|0.0038480585106383|0.053188962765958|350.30999755859|2024-07-28|-0.29066|2011-09-18|0.24262|2002-08-04
2024-10-06 20:30:05|WEEKLY|04941|7255|/equities/codan|ASX200|12.874904476865|88|0.99669843141778||0|0|1.80576|15.6|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|1172.9323216618|0.609|0.391|0.2395|23|8|0.0042187453874539|0.077416688191882|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2024-10-06 20:30:06|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|17.708598727645|32|0.57495328211933||0|0|0.03864|17.74|-0.12774|27|-0.12774122549033|27|25|-0.09149|-0.04604|-0.063147960372707|-0.061152314493591|67.003708247364|72.290297719598|139.34376715884|0.545|0.455|0.12392|11|5|0.0014798692810458|0.039697026143791|19.64999961853|2022-08-21|-0.11076|2020-03-01|0.10486|2020-03-08
2024-10-06 20:30:07|WEEKLY|04943|101963|/equities/collins-fd|ASX200|-9.2698872947705|32|0.49180052844282||0|0|0.14229|8.68|0.10825|35|0.10825459025304|35|36.44|0.01383|0.07735|-0.036216077564146|0.066755448268838|49.077109731647|130.88643069566|417.30772228636|0.611|0.389|0.20574|18|7|0.0032410917030568|0.065304090247453|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2024-10-06 20:30:08|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|129.24867093499|43|5.2636091222102|0.242|1|2|0.20596|132.74|-0.04559|18|-0.045590258163261|18|33|0.00767|0.04829|0.035263082071355|0.1088214710517|152.93197395398|393.49344697932|2085.4675611378|0.529|0.333|0.11613|51|21|0.0021764289855072|0.038859043478261|145.24000549316|2024-09-15|-0.1989|2008-11-16|0.12394|2009-03-22
2024-10-06 20:30:14|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|24.66950644915|64|1.2744014744182|0.0164|1|1|0.01641|25.4|0.67811|114|0.67810805204374|114|39|0.12664|0.20043|0.070233430104851|0.21144582676476|119.34394609474|651.06614970576|18142.856793135|0.564|0.333|0.16913|39|15|0.0043095075757576|0.059704286616162|28.760000228882|2024-08-25|-0.28652|2002-01-13|0.28846|2003-08-31
2024-10-06 20:30:16|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|-14.203500921638|33|0.91341067059051||0|0|0.23289|12.55|-0.18145|5|-0.18145179201929|5|38.22|-0.02095|0.10004|0.041763108256411|0.13676215709194|67.632078194798|156.28454120716|789.30817152672|0.556|0.444|0.2318|18|6|0.0046702777777778|0.076600125|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2024-10-06 20:30:16|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
2024-10-06 20:30:17|WEEKLY|04948|7774|/equities/credit-corp|ASX200|-17.288582866559|22|1.0108670558348|-0.0494|-1|1|-0.0494|15.72|-0.12958|15|-0.12957580830137|15|36.26|0.17374|0.28676|0.44957324271078|0.6155650500335|6104.8886096596|9845.4347869582|3493.3334852148|0.5|0.382|0.21017|34|11|0.0052093779904306|0.073105350877193|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2024-10-06 20:30:18|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|0.37328155245277|20|0.027239481919698|-0.0426|1|1|-0.04255|0.45|0.31884|87|-0.16363635444116|9|15.1|0.11155|0.19636|0.099060772486006|0.139145306884|4113.3186134043|12772.754413732|441.17646715083|0.694|0.541|0.09814|111|13|0.004361209439528|0.047656324483776|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2024-10-06 20:30:19|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
2024-10-06 20:30:21|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|283.35246648302|13|8.6252316470458|-0.0435|1|2|-0.05763|288.93|0.00963|19|0.0096282656876774|19|44.89|0.13872|0.22549|0.2417340089767|0.44602988060339|2615.4345131187|7873.3000636655|36116.248546299|0.629|0.4|0.1363|35|11|0.0044361402400505|0.051477940619078|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2024-10-06 20:30:22|WEEKLY|04952|7215|/equities/csr-limited|ASX200|8.611034503408|82|0.1146764901794|0.7869|1|1|0.78685|8.97|0.23586|101|0.23585676981172|101|42.88|0.04195|0.10146|0.14251144444316|0.1742486613515|864.32838022205|740.19123427759|328.21076236978|0.451|0.333|0.17216|51|15|0.0013354365079365|0.057899351851852|8.9700002670288|2024-06-16|-0.26153|2009-02-22|0.23417|2024-02-25
2024-10-06 20:30:24|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|-4.2854247954888|26|0.27225992777159|0.1712|-1|1|0.17125|3.92|-0.18372|12|-0.10229640397087|37|30.17|-0.11712|-0.10569|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|85.217394729643|0.667|0.333|0.16797|6|5|-6.7621359223301E-5|0.058252718446602|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2024-10-06 20:30:24|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.5595940458631|4|0.37013534347695||0|0|0.01835|7.77|-0.17325|18|-0.17324842675626|18|45.13|-0.01097|0.16116|0.14252863242701|0.27083373688817|185.61546504009|340.98723133668|102.95481716735|0.652|0.435|0.17298|23|12|0.005575734870317|0.053326147934678|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2024-10-06 20:30:25|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|-3.4488730833748|27|0.21361432802207|-0.0189|-1|1|-0.01893|3.23|-0.09687|53|-0.096866072676096|53|33.3|-0.0133|0.05309|0.22766125386625|0.22766125386625|140.18293547|140.18293547|88.115390063846|0.2|0.2|0.27234|10|3|0.0011426462395543|0.079533175487465|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.22222|2019-02-17
2024-10-06 20:30:27|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-37.434823444066|37|2.4538633494863||0|0|0.10731|35.27|-0.27611|21|-0.27610851967665|21|32.5|0.09237|0.15969|0.21462869047698|0.37392088868376|267.35242110681|561.88992901344|1799.4897842507|0.6|0.4|0.20136|30|10|0.0039382492581602|0.064462601384768|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2024-10-06 20:30:28|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|4.7340080273455|34|0.28018173191993|0.207|1|2|0.06719|5.4|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|1056.7515327201|0.543|0.386|0.17273|70|17|0.0031279963898917|0.062485950661853|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2024-10-06 20:30:29|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|-9.7932495476558|17|0.48442303185334||0|0|-0.05875|8.47|0.14676|30|0.14675919899135|30|33.17|-0.27608|0.18023|-0.23742972886462|0.4489350632705|-565.88863773448|812.84003782937|308.00000971014|0.708|0.375|0.30164|24|11|0.011340221674877|0.088624532019704|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2024-10-06 20:30:30|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|-0.88743846120659|6|0.087896163272274||0|0|0.13669|0.6|-0.3883|24|-0.38829960727464|24|32.25|-0.03137|0.36779|0.38567665206089|0.79726047684693|-52814.124690862|30411.32742652|1500.0000931323|0.667|0.5|0.36387|24|7|0.011565391527599|0.116199563543|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2024-10-06 20:30:31|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|3.6131541412318|27|0.31144858462136|0.2473|1|2|0.18462|4.62|-0.41085|4|-0.054945089494302|16|26.02|-0.11477|-0.01696|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|408.12720937364|0.512|0.372|0.33324|43|13|0.0048259126637555|0.10686999126638|6.585000038147|2020-07-26|-0.33246|2008-11-23|0.80618|2008-05-18
2024-10-06 20:30:33|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|29.930976450701|44|1.7030273954838|0.4682|1|1|0.46822|32.8|-0.00585|27|0.11536516765638|26|39.62|0.15021|0.19959|0.089293939501099|0.1953019881281|230.84077632814|286.77835301649|1228.4643557984|0.483|0.241|0.15112|29|12|0.0027790939597315|0.049927088926174|35.759998321533|2024-09-15|-0.21071|2002-02-17|0.19519|2022-12-04
2024-10-06 20:30:34|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-3.2814431182483|59|0.27594330195995||0|0|0.3573|2.86|0.24337|82|0.63295265230466|59|32.45|0.0109|0.05786|0.04166613324369|0.060123940581858|155.62230905045|178.43752013049|90.39190467959|0.682|0.455|0.17617|44|21|0.00092271197846568|0.054672059219381|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2024-10-06 20:30:35|WEEKLY|04963|7385|/equities/flight-centre|ASX200|19.332750858381|12|1.1479264966295||0|0|-0.06267|21.24|-0.18428|13|-0.1842818444527|13|31.74|0.14789|0.26059|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|2022.857212923|0.596|0.383|0.19797|47|18|0.0034883832335329|0.064727225548902|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2024-10-06 20:30:36|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-21.525971231266|30|1.7416959469609||0|0|0.17529|19.76|-0.15509|21|-0.076042033438613|27|24.96|0.04622|0.2751|0.33332393155768|0.63660857908993|1246.8082985956|41748.643432598|11761.905056718|0.543|0.343|0.31611|70|21|0.011105748873874|0.10955653153153|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2024-10-06 20:30:37|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|1.1653450409817|42|0.08053565686119|0.2096|1|1|0.20961|1.385|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|162.94117077824|0.739|0.391|0.23079|23|13|0.003392520045819|0.080148980526919|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2024-10-06 20:30:39|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|1.4592936308442|26|0.13321632616441|-0.0687|1|1|-0.06868|1.695|-0.18817|42|-0.18817205438174|42|29.16|0.00899|0.15423|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|1033.5365888009|0.516|0.355|0.35928|31|12|0.0074002906350915|0.11212244348762|2.039999961853|2023-12-31|-0.45455|2009-03-22|0.9403|2009-10-11
2024-10-06 20:30:40|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|31.33765925095|88|1.8857798936448||0|0|0.76945|37.07|0.46743|80|0.46742568925889|80|49.42|0.08438|0.1229|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|205.96733726255|0.684|0.421|0.17691|19|9|0.002261910331384|0.065357729044834|37.799999237061|2024-10-06|-0.42836|2009-03-01|0.50061|2009-03-15
2024-10-06 20:30:41|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.4917916659765|8|0.19344125438251|0.0769|1|1|0.07692|5.04|-0.17|7|-0.050308760981792|29|40.67|-0.01354|0.02123|-0.012519328221758|0.029166710061083|61.225093645434|132.6731362679|102.79420940922|0.455|0.255|0.11662|55|19|0.00074349376114082|0.044496907308378|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2024-10-06 20:30:42|WEEKLY|04969|7471|/equities/graincorp|ASX200|7.8378014470276|37|0.43239943500568|0.1772|1|2|0.15502|9.09|-0.14269|19|-0.13923325158895|18|29.93|-0.0142|0.04919|0.028532250152726|0.068876359177677|106.05925789272|211.03973256145|296.09121662052|0.6|0.422|0.15335|45|14|0.0016776789587853|0.053240643528561|10.171608924866|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2024-10-06 20:30:43|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|2.314746001305|44|0.13007621200625|0.0794|1|1|0.07937|2.72|0.05249|57|0.052486205311334|57|50.06|0.04618|0.07797|0.015955369179375|0.080718830515264|106.80836613521|142.68320303645|29.367307319847|0.471|0.294|0.12151|17|8|-0.00046420581655481|0.051998736017897|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2024-10-06 20:30:45|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|-11.923473295085|25|0.68204916206069|0.0552|-1|1|0.05519|9.93|0.15129|61|0.15129360505193|61|23.27|0.04325|0.09671|0.11225327250828|0.16495658049759|3282.3382961927|3097.4966300252|2112.7660277366|0.652|0.424|0.11138|92|28|0.0022349376443418|0.046195505773672|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2024-10-06 20:30:46|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.2186040433533|8|0.24866239199191||0|0|-0.01426|4.84|0.12732|41|0.1273209606106|41|33.46|0.10294|0.1755|0.082942289852614|0.14013710053374|306.86283655717|651.49972649041|11000.000406396|0.421|0.333|0.13929|57|14|0.0033171734587252|0.052367455590387|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2024-10-06 20:30:47|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|51.126823288275|98|2.6477254688498|1.2211|1|1|1.22107|59.88|-0.16157|40|-0.18732494683165|35|32.71|0.20497|0.2772|0.31910428826485|0.65671372625239|467.83382661567|1883.3022078915|2404.8193107941|0.714|0.429|0.28947|21|12|0.0067353954081633|0.094790293367347|59.880001068115|2024-10-06|-0.3|2012-08-26|0.57586|2009-11-15
2024-10-06 20:30:48|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-17.629360815001|81|1.2093460796572||0|0|0.42462|15.19|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|446.76468100927|0.5|0.4|0.2477|10|3|0.0048042640692641|0.079703982683983|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2024-10-06 20:30:48|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-6.7522349259441|60|0.58428772860668||0|0|0.5365|5.66|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|2932.6423518324|0.618|0.382|0.28815|34|18|0.0050988776371308|0.096596582278481|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2024-10-06 20:30:50|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-6.9577921026495|62|0.55896062387118|0.3501|-1|1|0.35015|6.57|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|2488.6364421445|0.583|0.333|0.17826|72|26|0.002601467268623|0.062868690744921|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2024-10-06 20:30:52|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|2.8194180096151|36|0.11617459759232|0.0839|1|1|0.08394|2.97|-0.20443|29|-0.20443341693766|29|39.63|0.25484|0.29668|-0.036484718933665|-0.0167907241723|47.229564593951|77.997805034008|429.81188049122|0.556|0.333|0.18553|27|15|0.0023579728506787|0.063691366515837|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2024-10-06 20:30:53|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|4.4484308438384|74|0.27808047582921|0.1194|1|1|0.11937|4.97|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|94.486683914996|0.263|0.211|0.22852|19|5|0.0020455397727273|0.073492566287879|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2024-10-06 20:30:54|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-3.5866101465366|34|0.22137004407715|0.2381|-1|1|0.2381|2.88|0.20844|26|0.20843597395984|26|37.9|-0.04608|0.00243|0.024883854527555|0.020509984768268|109.68885282372|104.78992388223|95.837080400241|0.6|0.5|0.17426|10|5|0.00076847087378641|0.057505121359223|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2024-10-06 20:30:54|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|6.9124989064805|102|0.28634275134384|0.5225|1|1|0.52254|7.43|0.36458|168|0.082588633255397|41|46.36|0.02547|0.05805|0.032442971390922|0.06331984794592|126.56571710722|141.66925490906|264.97860524786|0.6|0.32|0.13396|25|12|0.0012657698412698|0.048625650793651|8.7399997711182|2019-08-04|-0.16894|2002-10-20|0.13622|2012-02-26
2024-10-06 20:30:56|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
2024-10-06 20:30:57|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|2.2474850832961|11|0.20073770633454|0.046|1|2|0.00749|2.69|0.11881|72|-0.094536657666643|28|39.89|0.02916|0.07066|0.048413041978206|0.10555647250212|159.80035272228|198.70302399008|78.197674781261|0.778|0.37|0.1959|27|16|0.00095804967801288|0.066758206071757|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2024-10-06 20:30:58|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-6.7809587362964|84|0.35713312667278||0|0|0.29317|5.69|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|168.34319125938|0.7|0.5|0.19076|10|5|0.0019454757281553|0.06563532038835|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2024-10-06 20:30:59|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|8.6634317080915|45|0.62442788963379|0.4138|1|2|0.32201|9.73|0.10827|14|0.1082710488712|14|44.59|0.00953|0.08775|0.03929401735766|0.15794792437087|116.17951559649|334.25006293102|407.11293368861|0.63|0.37|0.17686|27|12|0.0019545833333333|0.060861201923077|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2024-10-06 20:31:00|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|46.935920201936|3|3.5512237181668|-0.0442|1|1|-0.04422|55.33|0.73447|86|0.73446933928211|86|34.04|0.02113|0.07727|0.070904558223148|0.11142400140205|499.30387573249|680.12148052667|3394.4786498721|0.612|0.403|0.17679|67|29|0.0024196101620675|0.060080245291283|63.110000610352|2024-03-10|-0.24113|1982-07-18|0.28261|2009-03-15
2024-10-06 20:31:02|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
2024-10-06 20:31:03|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|71.237212037766|90|3.4624074969481|0.6844|1|2|0.64664|79.22|-0.24303|4|0.23114015637663|42|37.19|0.06663|0.13881|0.2304921591879|0.35402288649739|515.85661444154|650.95426953822|3650.6911721404|0.444|0.296|0.20323|27|9|0.0042766514181153|0.063691582799634|83.300003051758|2024-09-15|-0.19474|2008-02-17|0.21147|2009-02-15
2024-10-06 20:31:04|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|-5.4283753961423|25|0.39153878362358|0.2392|-1|1|0.23916|5.09|0.09852|9|0.098522149359488|9|40.6|0.49068|0.59772|0.75870477119276|0.97238121049314|918.43474695346|1330.4478313731|335.97361060391|0.6|0.5|0.37734|10|4|0.0064970697674419|0.1108461627907|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2024-10-06 20:31:05|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|6.1254834917726|6|0.34276945445573|0.1036|1|2|0.05325|7.12|-0.21795|13|-0.21794870654863|13|28.84|-0.01006|0.0425|0.029473108927654|0.065945530953061|167.90688032448|459.64391818728|598.82252504122|0.595|0.392|0.1414|79|33|0.0015290582566798|0.049516885676741|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2024-10-06 20:31:06|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
2024-10-06 20:31:07|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|6.278340066547|6|0.49222001596463|0.0779|1|1|0.0779|7.61|0.20852|135|3.6718584085474|88|36.7|0.20596|0.40572|0.63547513006603|0.88981527347143|28839.603187667|71235.148763358|194.43025208896|0.509|0.358|0.37524|53|16|0.0059354769230769|0.12058258461538|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2024-10-06 20:31:09|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|207.42003184245|41|8.3604925224611||0|0|0.2248|224.91|-0.08786|19|-0.09954125143392|29|34.88|0.07504|0.11325|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|3333.9758359618|0.756|0.415|0.15813|41|21|0.0032529455782313|0.053607925170068|234.96000671387|2024-10-06|-0.2706|2008-10-12|0.20451|2009-03-22
2024-10-06 20:31:10|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|8.3364808702773|43|0.70864482107993|0.1161|1|2|0.06064|9.62|-0.26323|10|-0.24590345293166|8|30.52|0.26389|0.33837|0.61164406215727|0.96201423783623|3606.3314999904|5988.8542231639|1100.6864695481|0.515|0.333|0.21017|33|9|0.0040297712106768|0.074688531935176|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2024-10-06 20:31:11|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.4483580730642|85|0.15909163786201|0.0925|1|1|0.09254|3.66|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|168.66359249542|0.579|0.368|0.13609|19|11|0.001489766536965|0.045457412451362|4.0100002288818|2024-09-08|-0.20399|2022-10-30|0.16432|2016-01-24
2024-10-06 20:31:12|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|-10.181835902787|15|0.92227864697807||0|0|0.34403|7.36|-0.00875|21|-0.0087478096222018|21|27.81|-0.1269|0.01125|-0.10382376227913|0.3443845909366|34.350942386439|168.26667|337.61467468497|0.313|0.125|0.34843|16|4|0.0056211982570806|0.10691296296296|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2024-10-06 20:31:13|WEEKLY|04996|7590|/equities/mesoblast|ASX200|0.86180760738473|28|0.15689745784726|2.6865|1|2|1.68468|1.49|-0.52764|42|-0.52763841987536|42|40.08|0.20765|0.42642|0.053625942372667|0.037306025755247|58.415088455685|47.628635552343|211.94878952125|0.6|0.4|0.37146|25|9|0.0053403595724004|0.112472303207|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2024-10-06 20:31:14|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|3.5167301170399|28|0.1269116765033|-0.0972|1|1|-0.09719|3.53|0.25|116|0.24999998137355|116|50.13|0.10844|0.20475|0.17866951266524|0.30027470958693|319.88138956866|603.63507446759|264.6176907123|0.548|0.387|0.17735|31|11|0.0017360974067046|0.060539342188488|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2024-10-06 20:31:15|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|-52.366834133932|17|6.4219561156499||0|0|0.18246|50.99|-0.30066|13|-0.30066093951635|13|29.16|0.06531|0.14469|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|4472.8072209041|0.625|0.375|0.24737|32|12|0.005863804004215|0.085474541622761|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2024-10-06 20:31:16|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|1.8931797509746|4|0.117416419124|-0.0007|1|2|-0.01786|2.2|-0.13913|14|-0.13913040864219|14|45.41|-0.0222|0.02567|-0.051004047278775|-0.038301335880634|49.059828327374|65.623789155916|78.571431612482|0.414|0.31|0.15835|29|9|0.00069931818181818|0.053715568181818|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2024-10-06 20:31:17|WEEKLY|05000|7311|/equities/monadelphous|ASX200|-13.650565023403|14|0.76156807799916|-0.0039|-1|1|-0.00393|12.76|-0.06406|48|-0.06406479311096|48|21|0.03103|0.10806|0.1143384022625|0.2075020137715|226.57916980809|813.57586653377|4725.9258229055|0.614|0.386|0.17874|83|31|0.0040031093394078|0.059437528473804|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2024-10-06 20:31:19|WEEKLY|05001|18557|/equities/nanosonics|ASX200|2.7102300247722|3|0.31908999810043|-0.0139|1|1|-0.01389|3.55|0.14286|56|-0.17228159931861|9|33.52|-0.02935|0.09823|0.13490471545215|0.2318396254682|189.09907420418|340.83027974916|461.03896626656|0.593|0.407|0.24634|27|11|0.0037405843439912|0.090571091510474|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2024-10-06 20:31:20|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|35.2205894031|58|1.4157907833431|0.2606|1|1|0.26055|36.43|-0.08509|32|-0.085085706041723|32|28.91|-0.01047|0.03022|0.014964414582358|0.049467462340273|110.19168503987|262.4975180612|2032.9240614231|0.506|0.364|0.12523|77|29|0.0018545773105563|0.042949194042926|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2024-10-06 20:31:21|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|2.2576506810136|44|0.09270478854337|0.072|1|1|0.07203|2.53|-0.0583|20|0.10848513107046|57|47.27|-0.00215|0.02737|0.089900945655968|0.20519500500779|144.38224435757|171.84197833176|266.87763021996|0.455|0.273|0.12942|11|5|0.0022117406749556|0.047957548845471|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2024-10-06 20:31:22|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
2024-10-06 20:31:23|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|20.871698717682|39|1.3627667889301||0|0|0.52331|24.83|-0.2368|20|-0.23679628741165|20|29.09|-0.11958|-0.06406|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|462.75607097427|0.455|0.273|0.25029|11|3|0.0059015642458101|0.08692938547486|25.459999084473|2024-10-06|-0.18925|2018-07-29|0.24765|2021-10-17
2024-10-06 20:31:25|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
2024-10-06 20:31:26|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|39.477083499697|18|1.4300332070444|-0.0369|1|2|-0.05202|40.27|-0.10625|6|0.33751315745067|46|33.65|-0.01926|0.03089|0.054424541347332|0.11668844116542|145.65140762241|171.41925641715|238.84934163667|0.588|0.353|0.14369|17|6|0.0021282003395586|0.047484142614601|45.099998474121|2024-08-11|-0.16482|2020-03-01|0.19239|2020-11-08
2024-10-06 20:31:27|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|-18.544259802558|9|1.0948709735644|-0.1348|-1|1|-0.13482|17.76|0.49324|70|0.49323956492805|70|39.56|-0.00418|0.06838|0.12681420375568|0.20776840683691|196.28696822918|257.93147950023|1146.546155235|0.444|0.333|0.19136|18|7|0.0043800972222222|0.068338138888889|18.579999923706|2024-07-14|-0.15797|2018-09-09|0.17881|2017-02-26
2024-10-06 20:31:28|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|-7.071946254056|57|0.40655049193299||0|0|0.21551|5.97|-0.05583|17|-0.05583129809858|17|37.55|0.08059|0.10935|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|576.81159253365|0.455|0.318|0.17257|22|10|0.0027881519274376|0.056642653061225|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2024-10-06 20:31:29|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|-0.97651830144049|15|0.066911194227464||0|0|-0.1375|0.91|0.0596|21|0.05960267148809|21|30.5|0.04175|0.11274|0.24056801574387|0.29364343116353|324.41856177418|252.10164768529|310.58020033466|0.6|0.4|0.3396|10|5|0.0059245454545455|0.10378730407524|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2024-10-06 20:31:30|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|-1.4807783207599|141|0.091147643839511|0.5119|-1|1|0.51186|1.235|0.65766|82|0.65765766636543|82|42.5|0.08466|0.17665|0.24346300079889|0.24346300079889|137.46477082|137.46477082|62.373737495367|0.2|0.2|0.23115|10|3|0.00042826548672566|0.070980654867257|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2024-10-06 20:31:31|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|13.780497595141|4|0.7838505612404|0.0192|1|1|0.01923|15.9|-0.02805|29|-0.028051546423804|29|34.35|0.21282|0.38973|0.01902214740465|0.20101068993593|0|276.24388198218|8784.5304536937|0.516|0.323|0.31567|31|10|0.0082945505617977|0.10154918539326|17.030000686646|2020-11-15|-0.37255|2008-10-12|0.95|2009-08-16
2024-10-06 20:31:32|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|3.0040487968609|62|0.19531707883923|0.2821|1|1|0.28205|3.5|-0.04198|23|-0.069989716853627|13|33.16|0.1042|0.34946|0.40160150250586|0.60959373915819|653.6080772179|1531.9748535829|140|0.6|0.44|0.33954|25|10|0.0054889438202247|0.11778730337079|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2024-10-06 20:31:33|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|-4.6361706575878|20|0.26481950354914||0|0|0.16193|3.83|-0.12952|20|-0.1295237768264|20|39.66|0.02536|0.08399|0.12580065088145|0.14715607831017|378.74068970942|269.80556001057|132.5259441066|0.5|0.344|0.19915|32|10|0.0014275232919255|0.066675248447205|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2024-10-06 20:31:34|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|5.0104517844409|90|0.47651609092651||0|0|5.75532|6.35|||-0.1295237768264|20|111|0.88265|0.88906|0|0|100|100|79.275901662727|0|0|0.46307|1|0|0.004828|0.13401325|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2024-10-06 20:31:36|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
2024-10-06 20:31:37|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|-1.303883365903|85|0.14703168639027||0|0|0.63051|1.09|-0.19837|60|-0.19836956680187|60|45.62|0.08313|0.20047|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|28.874172340186|0.5|0.423|0.22597|26|10|0.0013801732283465|0.084890842519685|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2024-10-06 20:31:38|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|16.675452356694|34|0.75547661400627|0.0874|1|2|0.07173|17.93|-0.14042|32|-0.056865544276153|20|34.62|0.01781|0.08052|0.075751890712206|0.16498473422796|521.81590349419|1514.4830959298|992.80179191497|0.6|0.354|0.1491|65|27|0.001723482260184|0.050072102496715|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2024-10-06 20:31:39|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|-10.960377666987|5|0.45592692549399|-0.076|-1|1|-0.07596|10.34|0.05954|28|0.059536932747768|28|39.29|0.0511|0.11171|0.098878987826177|0.18076326059074|302.07587029735|630.4059981255|1767.5214584371|0.603|0.379|0.15545|58|29|0.00204123521682|0.054319623302672|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2024-10-06 20:31:40|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|2.1999308977279|8|0.15668968645224|0.1641|1|2|0.05159|2.65|-0.12685|28|-0.12685399173065|28|50.45|0.06555|0.1231|-0.10413742254241|-0.11098133803901|64.026271873507|79.01047035|220.83333250549|0.364|0.182|0.16922|11|3|0.0020809608540925|0.053957597864769|3.8352019786835|2018-08-05|-0.1875|2024-04-07|0.32283|2024-08-18
2024-10-06 20:31:42|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
2024-10-06 20:31:43|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
2024-10-06 20:31:44|WEEKLY|05023|7674|/equities/ausdrill|ASX200|0.87486851903316|14|0.064289448581587|0.0048|1|1|0.00483|1.04|0.01896|72|0.31874991478398|24|35.33|0.22673|0.35792|0.24272098863219|0.30250569419588|565.68373752435|376.06765747445|92.280389140594|0.533|0.378|0.33759|45|17|0.0030836494073612|0.098576519026825|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2024-10-06 20:31:45|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|-20.805226064807|22|0.96106769355718||0|0|0.10158|19.9|-0.05856|22|-0.058563658752942|22|30.13|0.0215|0.08118|0.083244962824586|0.10668220000672|622.67837800301|770.55410026482|1591.9999694824|0.486|0.403|0.1312|72|20|0.0020385114155251|0.046247127853881|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2024-10-06 20:31:46|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|2.1502735158634|31|0.19238762881154|0.2709|1|1|0.27094|2.58|-0.00726|28|-0.0072602165636148|28|37.37|-0.03912|0.16036|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|1526.6271759443|0.519|0.37|0.34285|27|10|0.0064975745909528|0.11631806544755|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2024-10-06 20:31:48|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-3.5902112928538|53|0.34046919003945||0|0|0.21995|3.05|-0.23031|12|-0.23031493217461|12|30.09|0.66665|1.05332|0.96253668065651|1.6480255115994|53.722721540069|795.1335725745|436.33761776181|0.545|0.364|0.38629|22|6|0.011011722689076|0.1317981372549|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2024-10-06 20:31:49|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|0.94283709312956|29|0.079887637212935|-0.0646|1|1|-0.06464|1.23|0.26331|55|-0.12382811074487|7|46.21|0.09925|0.14805|0.02932666633053|0.01198733635089|111.92220127861|90.928448671827|15.336657716557|0.579|0.316|0.19978|19|8|-0.0010065894039735|0.06708857615894|9.3870000839233|2015-02-22|-0.18718|2007-11-11|0.19753|2008-11-09
2024-10-06 20:31:50|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.48645638283346|74|0.067813083957869|0.7566|1|1|0.75662|0.68|0.83896|104|0.23676673756447|30|40.8|0.44584|0.53774|0.31873776472172|0.23676673756447|200.256053367|123.677|161.46879974909|0.6|0.2|0.54251|5|4|0.0078556317689531|0.14138411552347|3.6922080516815|2021-02-21|-0.41875|2020-03-22|1.05882|2020-08-30
2024-10-06 20:31:51|WEEKLY|05029|32481|/equities/calzada|ASX200|1.9606482303635|42|0.24870639106806|0.5187|1|1|0.51875|2.43|0.09859|39|-0.17824078443242|11|42.19|0.25106|0.42078|0.4849885251063|0.66718557362148|13613.543568943|7370.6904173652|1349.9999834431|0.742|0.484|0.3733|31|19|0.0067828317272053|0.11903871756857|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2024-10-06 20:31:52|WEEKLY|05030|7738|/equities/premier-inv|ASX200|30.502741026385|59|1.8521104814688|0.2764|1|2|0.21069|30.57|0.70737|85|0.70736707559895|85|23.92|0.01829|0.11313|0.04531073680975|0.093374990088289|168.59499688844|534.93889488063|2967.9612178607|0.562|0.397|0.14181|73|24|0.0037237416851441|0.046905997782705|35.869998931885|2024-09-01|-0.26531|1987-12-13|2.47222|1987-12-20
2024-10-06 20:31:54|WEEKLY|05031|8583|/equities/primary-health|ASX200|1.3002131808099|7|0.15284561354927|0.0671|1|1|0.06707|1.75|0.6689|83|0.66890392946087|83|47.03|0.12654|0.20106|0.24250132589929|0.29219499068615|1440.8353741054|801.6338022661|179.11975469974|0.517|0.345|0.17259|29|9|0.0013685620437956|0.058209|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2024-10-06 20:31:55|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|144.53952504121|21|10.77515760752|0.5314|1|1|0.53139|179.02|0.72921|80|0.72921345497625|80|29.88|0.06033|0.25009|0.54243222442232|0.61226236016147|1866.2818211756|2041.9731948615|24191.892157479|0.4|0.36|0.26392|25|3|0.0099391786179922|0.080188383311604|181.2799987793|2024-10-06|-0.25926|2012-01-29|1.11765|2011-07-10
2024-10-06 20:31:56|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|6.3763093407419|36|0.34660717679659|0.2216|1|1|0.22164|7|0.03551|48|0.035514030020064|48|39.71|0.1168|0.1708|0.13620484390443|0.26028383470467|170.94455213202|245.09157009513|293.50104939163|0.529|0.353|0.1868|17|6|0.0028429154929577|0.065663661971831|7.4899997711182|2024-10-06|-0.33787|2012-06-10|0.3178|2020-03-29
2024-10-06 20:31:57|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|-18.18547129643|9|0.7144386654255|-0.0193|-1|1|-0.01931|16.36|0.23272|89|0.23271879207117|89|31.08|0.02169|0.09175|0.1146841837508|0.19369801258891|658.34383875788|2088.0151438009|8476.6840917599|0.514|0.375|0.1383|72|22|0.0028094390026714|0.04733374443455|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2024-10-06 20:31:58|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.521898254837|43|0.1524305388077|0.243|1|2|0.2044|3.83|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|345.98012166239|0.478|0.391|0.1745|23|9|0.0021543445287107|0.05740360780065|4.039999961853|2024-09-29|-0.20127|2020-03-22|0.21671|2009-10-18
2024-10-06 20:32:00|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|1.7679691310302|100|0.16010926975084|1.3011|1|1|1.30108|2.14|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|1658.9148973847|0.714|0.333|0.38575|21|15|0.0074873547810545|0.1197845665773|2.5299999713898|2020-09-20|-0.35338|2020-03-15|1.70657|2007-05-06
2024-10-06 20:32:01|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-47.242368387719|19|2.3207004784666||0|0|0.09934|42.43|-0.16634|9|-0.16634220474927|9|43.5|0.17018|0.27117|0.47650692426844|0.86732363568648|1812.9637050199|3405.2171838044|1955.2994844885|0.531|0.313|0.15368|32|11|0.0027930070921986|0.052542390070922|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2024-10-06 20:32:02|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|189.28249003622|113|10.987802809046|0.6764|1|2|0.5932|213.25|0.05739|28|-0.12003441001148|35|38.06|0.2464|0.35012|0.23704926889552|0.53743120373355|413.4349902098|2118.6155439143|19564.219584379|0.548|0.323|0.23758|31|10|0.0061488854489164|0.07483213622291|221.69000244141|2024-09-01|-0.25|2001-09-09|0.5|2001-09-16
2024-10-06 20:32:03|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|24.150739671838|43|1.5060688698062|0.3373|1|2|0.26734|27.4|-0.22771|8|0.0026664622320938|9|9.78|0.01032|0.05355|0.046456552801|0.070025571240305|13334.278645428|56290.391919351|137000.00115481|0.747|0.591|0.04347|186|22|0.0045561922663802|0.028573378088077|29.379999160767|2024-09-22|-0.25|1984-06-17|0.5|1983-10-16
2024-10-06 20:32:04|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|-2.0546740806325|17|0.14347899480378||0|0|-0.16427|2.02|-0.10797|28|-0.10796916837212|28|26.98|0.48623|0.72435|1.2620164535836|1.5880909679242|14169.48558292|30244.151421339|13.157894409892|0.469|0.375|0.27526|64|15|0.006730430292599|0.096549684452094|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2024-10-06 20:32:06|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.9825430821097|6|0.30516343773472|0.1051|1|2|0.07276|5.75|-0.10973|14|0.16438869539755|23|33.46|0.03326|0.116|0.23729220866862|0.3306403445325|307.15471465049|284.91807059799|201.04895842338|0.462|0.308|0.18668|13|4|0.0029244090909091|0.068367136363636|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2024-10-06 20:32:07|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|32.107230808923|37|1.6792888854928|0.2903|1|2|0.21828|34.66|0.10252|32|-0.073370312443898|46|30.76|0.00219|0.06736|0.046605281543827|0.1446570487548|169.35725041867|681.1622800503|3961.1428397042|0.659|0.415|0.16969|41|16|0.0036922744795682|0.055703477255204|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2024-10-06 20:32:08|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|0.55679471795076|27|0.064211575674075|0.5499|1|2|0.51613|0.705|0.3439|29|0.34389676027716|29|28.62|0.03183|0.14551|0.14828293630249|0.29418147447042|75.728025487048|2848.3873117533|99.016849864441|0.616|0.37|0.30857|73|30|0.0034216028368794|0.10113110165485|26.555000305176|1994-03-20|-0.38428|1987-11-01|0.5|1988-03-27
2024-10-06 20:32:09|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|105.10833160447|2|7.1055571490966|-0.0296|1|1|-0.02958|123.68|-0.06306|29|0.017117362393028|22|28.17|-0.0186|0.03261|0.0076208840902675|0.064022544903716|73.173119387986|386.44715412043|3322.0520724613|0.543|0.346|0.16014|81|31|0.0025083442838371|0.054399719667105|136.82000732422|2024-05-26|-0.47616|1987-10-25|0.21407|2009-03-29
2024-10-06 20:32:10|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.9297127105972|5|0.33956019021054||0|0|-0.05491|7.3|-0.13392|9|-0.13391736238742|9|31.64|-0.04712|0.01979|-0.0164125945731|0.0054459627290375|26.317030795779|69.339433654994|190.00521020923|0.556|0.347|0.1793|72|25|0.0013552848378615|0.058822475898335|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2024-10-06 20:32:12|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|3.3339088408542|43|0.14594462503334|0.2751|1|2|0.21284|3.59|-0.13289|21|-0.13289039755308|21|54.89|0.0023|0.05429|0.082995091045337|0.025773566630893|138.86113788481|105.84896323201|110.46153582059|0.556|0.444|0.14102|9|3|0.00094421641791045|0.050765914179104|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2024-10-06 20:32:13|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|20.32195984156|3|1.4260131954117|0.0285|1|1|0.02845|24.94|-0.08066|17|-0.11316269455494|22|34.93|0.03123|0.09048|0.099349659525498|0.17067430417861|228.23148359933|310.35416865739|1039.1666476263|0.621|0.414|0.19884|29|13|0.0033447389162562|0.066888502463054|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2024-10-06 20:32:14|WEEKLY|05048|8626|/equities/seven-network|ASX200|37.673666803693|47|1.8387772743386|0.4069|1|2|0.36939|43.04|-0.17364|4|0.37566668937414|48|28.28|-0.03642|0.04636|0.05311623927698|0.10347616503149|141.47200640923|208.21060854633|577.71814788506|0.6|0.44|0.21209|25|5|0.003486759628154|0.067246122177955|43.959999084473|2024-10-06|-0.17081|2013-05-19|0.27545|2020-04-12
2024-10-06 20:32:15|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.0372288210061|28|0.10133135369816||0|0|-0.04603|2.28|-0.16071|15|-0.16071430548113|15|39.4|-0.04464|-0.02139|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|157.24137216629|0.667|0.4|0.12379|15|9|0.0011118284789644|0.044119676375405|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2024-10-06 20:32:16|WEEKLY|05050|32454|/equities/silver-lake-resources|ASX200|1.258414371522|26|0.11660313208683||0|0|0.32627|1.565|-0.0737|25|-0.073701917932306|25|31.07|0.11438|0.27439|0.040623329124654|0.19637780575913|38.002415100516|175.32199800286|447.14288110635|0.444|0.296|0.34834|27|8|0.0054700925925926|0.11768929398148|3.960000038147|2012-10-14|-0.28302|2008-08-17|0.58333|2009-01-04
2024-10-06 20:32:17|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|10.148566753012|3|0.81964444109396|0.0555|1|2|0.01699|12.57|-0.15971|10|-0.15970840444285|10|33.59|0.01546|0.08966|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|479.58792246639|0.569|0.392|0.19708|51|18|0.0020823790087464|0.063753725947522|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2024-10-06 20:32:19|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|-1.534666509794|23|0.099022451111722||0|0|0.17241|1.32|-0.17297|13|-0.17296862889857|13|29.24|-0.02514|0.02557|-0.053021194840376|-0.054443194522277|27.817255762876|42.680463978532|79.374627918988|0.5|0.333|0.13286|42|13|0.000578552|0.047240328|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2024-10-06 20:32:20|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-28.579713296781|59|1.0970435941672|0.1481|-1|1|0.14806|27.16|-0.07865|21|-0.078651763852669|21|31.72|-0.0086|0.15817|0.19490458922292|0.35983042431061|339.75879240951|4065.9421117731|6964.1027804191|0.574|0.407|0.19241|54|13|0.0049358159232072|0.05253939582157|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2024-10-06 20:32:21|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|3.0152691695113|2|0.2349102863663|0.0363|1|2|-0.00541|3.68|-0.15617|12|-0.15616696654596|12|37.54|0.06995|0.14009|0.37820542022399|0.42637451735649|316.2510858606|266.7592434275|162.61599859246|0.385|0.308|0.21151|13|2|0.0022778323108384|0.071818404907975|5.3836140632629|2022-03-13|-0.13388|2015-11-15|0.1952|2016-03-13
2024-10-06 20:32:21|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
2024-10-06 20:32:23|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-3.3979551268926|30|0.19015171373258|0.367|-1|1|0.36703|2.88|0.00665|47|0.0066518251549241|47|25.89|-0.01245|0.03147|0.054935295806608|0.084054652898334|298.35732555189|346.33864718844|167.93003255908|0.453|0.297|0.10366|64|17|0.00085154211150652|0.041693511269276|6.683000087738|1999-02-28|-0.17339|2006-05-07|0.16568|1993-02-07
2024-10-06 20:32:24|WEEKLY|05057|8620|/equities/st-barbara|ASX200|0.23159828076116|2|0.036967240143643|0.1317|1|2|-0.04286|0.335|-0.75|13|-0.024390220854845|12|34.65|0.18291|0.41907|0.63986597444156|1.0007293435153|1175.394551028|12189.558444601|10.591210781916|0.554|0.354|0.36519|65|22|0.0049836085219707|0.12298121615624|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2024-10-06 20:32:26|WEEKLY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-0.45562943771084|152|0.067709810881481|0.9204|-1|1|0.92044|0.25|-0.0798|7|-0.079800411521197|7|38.43|0.03186|0.08031|-0.011200353754481|-0.074962930216037|81.958139852545|61.736399132847|6.2421970750655|0.643|0.429|0.19283|14|8|-0.002548388969521|0.064562873730044|6.3200001716614|2016-08-28|-0.44444|2024-09-29|0.23839|2020-03-29
2024-10-06 20:32:27|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.4907364372249|4|0.28774546000147|0.0106|-1|1|0.01058|5.61|-0.06454|11|-0.064540359351407|11|36.19|-0.06079|-0.00963|-0.0055793462446953|0.049750426538098|76.337658267604|111.23523896318|410.98901789886|0.5|0.375|0.16405|16|7|0.0030079725085911|0.052985532646048|6.5999999046326|2024-09-01|-0.13953|2020-03-22|0.19679|2019-02-10
2024-10-06 20:32:27|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.6544120099532|7|0.21760873652253|0.0791|1|1|0.07911|5.32|-0.18225|8|-0.018263057604805|28|38.33|-0.01914|0.02818|0.00053598200748584|0.067104698983829|79.063339136377|251.02164310446|575.7575788852|0.544|0.281|0.12512|57|23|0.0014317115472387|0.043246339570972|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2024-10-06 20:32:29|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|16.276883341743|101|0.67289129135421|0.5286|1|1|0.52856|17.93|-0.1087|20|-0.12921808593556|4|33.74|0.02088|0.0575|0.050640509692952|0.0939920902582|198.1300460573|295.57857723676|1789.4212341255|0.585|0.358|0.13043|53|24|0.0020825211864407|0.044643580508475|20.711999893188|2006-10-15|-0.21033|2009-02-22|0.15067|2009-05-10
2024-10-06 20:32:31|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|15.564667218577|10|0.84011093985649||0|0|0.13887|17.96|0.07704|27|0.077042781457484|27|33.74|0.02391|0.10132|0.12227165414896|0.15496725447136|354.51686139504|413.77372113017|800.71327864977|0.581|0.484|0.20007|31|12|0.0031656777251185|0.067309753554502|18.389999389648|2024-10-06|-0.39708|2020-03-22|0.22|2020-04-12
2024-10-06 20:32:32|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
2024-10-06 20:32:33|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|-0.5851699141607|56|0.058341036596064|0.5276|-1|1|0.52764|0.47|0.53007|171|0.53006776233961|171|42.11|0.06857|0.10291|0.022471678929163|0.069682046450584|121.48406209803|204.70503380988|47.812818734025|0.611|0.389|0.1359|36|19|0.00066491406747295|0.049033640992998|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2024-10-06 20:32:34|WEEKLY|05065|8679|/equities/technology-one|ASX200|21.224748386269|20|0.94008389667488|0.4276|1|2|0.36389|24.25|-0.22688|40|0.23452834156101|54|47.22|0.09572|0.17019|0.0055541934420628|0.22225987705744|29.024397440771|419.53241953336|2656.0788969654|0.704|0.333|0.22023|27|12|0.003588029366306|0.066127573415765|24.409999847412|2024-10-06|-0.22959|2002-07-07|0.23404|2000-02-13
2024-10-06 20:32:36|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.6501366136458|12|0.11151314216293|-0.0052|1|1|-0.00515|3.86|-0.04988|26|-0.049881243763456|26|44.87|0.03146|0.05756|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|118.29604295305|0.548|0.387|0.11972|31|14|0.00050693295292439|0.039599158345221|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2024-10-06 20:32:37|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|4.2798056700008|6|0.22571726228228||0|0|0.00605|4.99|-0.04421|41|-0.1592920495887|9|36.82|0.48499|0.5855|0.37746977776212|0.84033173273162|254.70425141831|811.2024593979|2299.53914209|0.606|0.303|0.22302|33|17|0.0044218196721311|0.076920434426229|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2024-10-06 20:32:38|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.350759969715|4|0.43607534113022||0|0|-0.05755|13.1|-0.11736|20|-0.066631285495304|19|38.1|0.00128|0.05222|0.088842361730861|0.15736805006534|346.38194445993|582.76883439895|1199.6337261854|0.538|0.385|0.12774|39|10|0.0021899731363331|0.044567797179315|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2024-10-06 20:32:39|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|-12.89430231514|5|0.65400440486939|-0.0547|-1|1|-0.05471|11.76|-0.04735|28|-0.0473481369963|28|43.44|0.06138|0.14676|-0.065526932422984|-0.065857396202883|52.555610641126|60.907236404919|346.90265088397|0.5|0.375|0.18479|16|7|0.0026627038626609|0.058522846924177|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2024-10-06 20:32:40|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.5299032664102|2|0.27152905059452|-0.0547|1|1|-0.05469|6.05|-0.11304|9|0.38095080494226|38|22|-0.00353|0.04907|0.04524591951633|0.026361312128289|120.71347285225|102.45149672354|41.072643440261|0.667|0.4|0.17557|15|7|-0.00091867069486405|0.064442990936556|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2024-10-06 20:32:41|WEEKLY|05071|1159126|/equities/united-malt-group-ltd|ASX200|4.8002879776431|41|0.059903934337263|0.3719|1|1|0.3719|4.98|0.07868|44|0.38095080494226|38|48.67|-0.05794|-0.03224|0.078680187380057|0|107.868|100|121.46341792463|0.333|0|0.20525|3|2|0.0019903225806452|0.057692365591398|5.2399997711182|2020-04-12|-0.13624|2022-08-07|0.38081|2023-04-02
2024-10-06 20:32:42|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|2.0422241959901|43|0.10059946875159|0.1565|1|2|0.09662|2.27|-0.15642|25|-0.1268292665907|23|48.23|-0.03118|0.0056|-0.0059638034744108|-0.017728981109285|88.331203986972|89.452020839123|125.06886552956|0.615|0.385|0.16437|13|7|0.00099663677130045|0.048641434977578|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2024-10-06 20:32:43|WEEKLY|05073|963730|/equities/cybg-plc-ax|ASX200|4.0320552886129|64|0.06764820216099|0.3146|1|1|0.31464|4.22|0.03973|15|0.039727947598403|15|22.82|-0.10948|0.01215|-0.019898338481314|0.0171186063767|68.084785284588|89.821616470433|101.44230636972|0.412|0.353|0.21386|17|3|0.0020560310421286|0.073150864745011|6.3600001335144|2018-08-12|-0.35426|2020-03-22|0.34211|2024-03-10
2024-10-06 20:32:44|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|-3.2819908942029|16|0.1486162951305||0|0|0.03822|3.02|0.72758|188|0.72757763062418|188|77.5|0.18533|0.21888|0.23741470583015|0.31691380526487|168.83952463875|156.5619375|126.70044065289|0.75|0.5|0.24446|4|2|0.0016973230769231|0.066617323076923|3.8650000095367|2024-04-07|-0.17949|2020-03-22|0.22404|2019-02-10
2024-10-06 20:32:44|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|32.324534592481|10|1.1020812813709||0|0|-0.0017|35.27|-0.10579|13|0.39966087700658|59|24.37|0.02536|0.07973|0.073987141519108|0.13603829949707|1369.5682693319|4207.8816019431|12462.898024243|0.543|0.38|0.08758|92|19|0.0026445935139938|0.033995348733896|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2024-10-06 20:32:47|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.4325757059588|43|0.10132956058321|0.0277|1|1|0.02767|2.6|0.01132|37|-0.089293201153688|20|42.67|-0.04828|0.00383|0.012763852480422|0.013485361979367|102.80969337169|101.65891446|102.36220250711|0.333|0.222|0.13895|9|3|0.00047305164319249|0.042675023474178|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2024-10-06 20:32:47|WEEKLY|05077|39194|/equities/webjet|ASX200|-8.2568709313759|5|0.55804024513095||0|0|0.09079|6.91|0.06719|37|0.067185295937281|37|28.54|0.0393|0.1527|0.098817502445306|0.16923262501147|140.83026132054|528.25868688565|740.62161190248|0.542|0.438|0.27405|48|20|0.0056245414847162|0.095237263464338|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2024-10-06 20:32:48|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|66.348094801159|58|3.1272632440457||0|0|0.27558|68.69|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|10903.175073224|0.589|0.397|0.12195|73|31|0.0028508924264351|0.042190424505547|77.199996948242|2024-09-01|-0.30606|2015-01-04|0.25926|1987-02-15
2024-10-06 20:32:50|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|2.2452752911217|91|0.26034883188465|1.3024|1|2|1.13675|2.5|-0.20126|18|-0.20126489659666|18|35.33|-0.13156|0.00316|-0.23254716986423|-0.23254716986423|58.80084258|58.80084258|148.84132904183|0.222|0.222|0.33027|9|1|0.0035675|0.10222394607843|3.0750000476837|2024-08-25|-0.311|2020-03-15|0.26531|2024-03-10
2024-10-06 20:32:50|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|29.836903050005|42|1.2275113275606|0.3267|1|1|0.32675|30.14|-0.05108|42|-0.04727976139412|20|30.71|-0.01648|0.02907|0.017473675566051|0.064909628677441|131.49140517727|361.74541098608|1363.800853819|0.521|0.342|0.13183|73|27|0.0017158607095926|0.044477722295226|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2024-10-06 20:32:52|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|-7.6327162160022|7|0.64519506688624|-0.0085|-1|1|-0.00845|7.16|-0.11911|12|-0.11910675744478|12|44.95|0.32266|0.44623|0.08635143554851|0.21798943767401|48.909089683793|157.62293928023|459.26874774427|0.55|0.25|0.31268|20|10|0.0043740552486188|0.10340068508287|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2024-10-06 20:32:53|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|110.67911161993|43|8.0319633019824|0.8154|1|2|0.7764|130.53|-0.02554|16|0.84572646712811|84|44.44|0.38037|0.52075|0.82519744620013|1.1087768777531|889.21299364377|912.5187217985|3255.1120032154|0.444|0.333|0.29955|9|4|0.010123484162896|0.088906561085973|139.02000427246|2024-10-06|-0.33632|2020-02-23|0.3999|2020-08-23
2024-10-06 20:32:54|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-28.6088359353|48|1.5234473439937||0|0|0.16828|26.64|0.39323|110|0.39323218281424|110|34.94|0.0438|0.10069|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|975.46685868194|0.578|0.391|0.17021|64|26|0.0019838239159001|0.056338401226456|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2024-10-06 20:32:55|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|32.239966478913|12|1.1448695026193||0|0|-0.05933|32.98|0.04077|39|0.26835782465875|59|41.49|0.03836|0.06987|0.17125238986635|0.29449830294896|585.48190039268|841.05483037662|1157.1930051165|0.436|0.282|0.11466|39|15|0.0018651995089012|0.039808256599141|42.659999847412|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2024-10-06 20:32:56|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|-16.170321890275|18|0.68926464449444||0|0|-0.03106|14.94|-0.16867|14|-0.16867472648205|14|35.06|0.10605|0.18888|0.22018636175302|0.36632625401013|410.03219763717|588.48493847449|858.62066083327|0.688|0.406|0.22237|32|18|0.0037334942932397|0.074902888498683|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2024-10-06 20:32:58|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|127.32108439428|32|6.8566753225843|0.1708|1|2|0.077|145.32|-0.35025|16|0.11691068449491|34|31.05|0.18282|0.28688|0.29619210582934|0.67519383269268|526.11715115521|1679.8101017982|3125.1613837383|0.789|0.421|0.22211|19|10|0.007164653784219|0.074351304347826|157.99000549316|2020-12-20|-0.23187|2020-03-22|0.52672|2013-10-20
2024-10-06 20:32:59|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|1.8664821316837|44|0.2925553223479|5.1007|1|2|3.72222|2.55|-0.31707|23|-0.64613037978441|47|25.74|-0.10322|0.4476|0.33088164692236|0.51788317343133|37.215509439289|218.61728985253|1159.0908936971|0.556|0.444|0.47805|27|8|0.021402913279133|0.13607184281843|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2024-10-06 20:33:00|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|-51.109782636698|10|2.3554789833639||0|0|-0.0998|49.15|0.32297|37|0.32297218003746|37|31.61|0.0426|0.1109|0.093226463184112|0.12757289190628|424.75525362017|448.26527476061|1314.1711604425|0.548|0.387|0.16799|62|23|0.0029184560690706|0.059866942610462|52.459999084473|2024-07-21|-0.65172|2002-10-27|0.8|2002-11-10
2024-10-06 20:33:01|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|-0.097778626699578|23|0.01436659205526||0|0|-0.02639|0.07|-0.36341|9|-0.36341461056686|9|49.11|-0.03208|0.20617|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.10455564374728|0.5|0.389|0.37448|18|4|-0.0027722737306843|0.11422449227373|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2024-10-06 20:33:02|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-31.812594967609|35|1.7009604712711|0.2228|-1|1|0.22284|27.9|0.07231|28|0.072314848793658|28|35.74|0.0169|0.09399|0.029711648749156|0.08976921780969|106.86473985506|276.02971917072|15.079450315786|0.58|0.36|0.20266|50|20|0.00038629873695772|0.069710499725425|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2024-10-06 20:33:04|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-98.119276131568|77|4.8269840999711||0|0|0.24|95|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|30.669895076675|0.525|0.35|0.15568|40|11|0.00022494852941176|0.049056477941176|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2024-10-06 20:33:05|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-14.947111426406|6|0.4741333420912|0.0417|-1|1|0.04167|13.8|0.06358|33|0.21403503417969|102|35.39|0.00358|0.13653|0.10589261001365|0.21037043811249|156.18615203798|242.00057742563|48.150733650408|0.611|0.306|0.16386|36|13|0.0013851993745113|0.056397372947615|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2024-10-06 20:33:06|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.5337382633673|48|0.10174608865337|0.717|-1|1|0.71698|0.15|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|1.5000000596046|0.614|0.364|0.18846|44|16|0.00053736569579288|0.082970362459547|91.5|2000-02-13|-0.475|2024-07-07|0.59524|2024-07-14
2024-10-06 20:33:07|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|73.305707968243|32|3.5380967335674|0.1373|1|2|0.09091|83.04|-0.17614|19|0.22902109763212|88|36.43|-0.06158|-0.01795|-0.026455691350675|0.072996717138137|85.821192302803|112.69744694|153.7777794732|0.571|0.286|0.15851|7|2|0.0021423426573427|0.051270769230769|85.339996337891|2024-09-15|-0.1639|2020-03-15|0.14096|2021-08-22
2024-10-06 20:33:08|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|148.59054216611|6|4.0419994209316|0|1|1|0|161|-0.07689|41|-0.0768933865442|41|38.58|0.00215|0.02451|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|189.12252460285|0.606|0.394|0.08357|33|15|0.00066770735524257|0.02577489827856|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2024-10-06 20:33:10|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.1268769977809|136|0.25806310410265||0|0|0.4863|7.5|0.02491|43|0.024911671467405|43|42.96|0.05874|0.11895|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|68.807341857607|0.357|0.321|0.05236|28|4|-2.7234678624813E-5|0.018274970104634|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2024-10-06 20:33:11|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|-296.45370902044|12|14.557038546493||0|0|-0.15351|263|-0.13008|6|-0.13007798686284|6|39.18|0.09698|0.14598|0.093257532582122|0.16263682392454|319.92158357498|486.60705977928|954.28158598118|0.65|0.4|0.16965|40|23|0.0024034410646388|0.055581571609632|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2024-10-06 20:33:12|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|9.1252668601955|4|0.72157770055252|6.3513|1|2|0.25781|10.87|-1.56963|75|-0.24121204160009|21|42.4|0.08693|0.31202|0.19112343920442|0.42226106408057|-420.7229315112|819.79132504342|471.94141030847|0.48|0.36|0.32581|25|4|0.010117996237065|0.099521608654751|43.845653533936|2018-03-11|-0.40365|2020-03-15|8.04164|2024-09-15
2024-10-06 20:33:13|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|-215.00001391377|22|6.3015033810457|0.0249|-1|1|0.02488|196|0.13239|68|0.13239436619718|68|57.69|0.11757|0.16686|0.088275467374546|0.055554282791499|288.39241922109|157.55073442412|188.47966537779|0.517|0.379|0.14325|29|14|0.00092408500590319|0.045879409681228|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2024-10-06 20:33:13|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|10.917110571802|42|0.70966907238675|0.3473|1|1|0.34728|12.88|-0.22275|39|-0.2227487937451|39|38.34|0.00304|0.0783|0.21574700188624|0.22555970181144|2668.1836855784|1119.3801473706|771.25751170232|0.532|0.404|0.18063|47|20|0.0050962886597938|0.063438865979381|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2024-10-06 20:33:16|WEEKLY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-0.18705415075366|124|0.035666245506242|0.9522|-1|2|0.94007|0.0905|-0.31364|99|-0.31363638284778|99|24.25|-0.00767|0.11437|0.02300861948727|0.063889308907291|87.305090103389|148.57809077504|0.01501760638584|0.458|0.313|0.09803|48|7|-0.0012203496503497|0.062988935508935|3097.25390625|2001-05-20|-0.77742|2003-05-11|1.40384|2005-03-06
2024-10-06 20:33:16|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.5067700436955|53|0.077864957441474|-0.0037|1|1|-0.00371|1.612|0.19789|58|0.19788920916849|58|37.57|-0.03406|0.05547|-0.12128984785924|-0.025177254113888|8.0213614154294|64.204867409764|11.844232396913|0.524|0.381|0.24912|21|8|-0.00061269916765755|0.077425552913199|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2024-10-06 20:33:17|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-6.6121027218829|51|0.4190342342698||0|0|0.46033|5.17|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|34.979703448578|0.681|0.553|0.147|47|11|0.0014662840079628|0.077919455872595|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2024-10-06 20:33:18|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.7296473304824|136|0.10321577126438|0.451|-1|1|0.45098|1.4|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|9.1267042476355|0.5|0.5|0.3805|4|2|-0.002981348973607|0.12457580645161|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2024-10-06 20:33:19|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|-137.61268287597|17|7.6334244451755||0|0|0.13043|116|0.0332|26|0.033200197593357|26|42.69|0.20068|0.2648|-0.09388808357052|-0.050762590882155|41.796376527881|72.979254538303|98.723404255319|0.5|0.313|0.21637|16|7|0.001561087267525|0.074438311874106|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2024-10-06 20:33:21|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-86.789698358601|3|5.1715656109074|0.0281|-1|1|0.02805|69.3|-0.01815|28|-0.018153299590404|28|42.81|-0.02576|0.09379|-0.027434084906161|0.01923581057603|16.115036234632|43.624753007725|98.29787666916|0.656|0.438|0.20369|32|14|0.001562055393586|0.059760327988338|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2024-10-06 20:33:22|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|158.65263428088|34|5.1324537138274|0.2235|1|1|0.22346|175.2|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|746.48488314421|0.525|0.373|0.15302|59|19|0.0017748146267141|0.051175977653631|187.89999389648|2000-11-12|-0.22018|2008-10-12|0.26591|2008-11-02
2024-10-06 20:33:23|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
2024-10-06 20:33:24|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-95.850271974948|27|2.8250906583161|0.1165|-1|1|0.1165|88.35|0.06496|49|0.064962708998891|49|27.71|-0.86533|0.48216|0.076128107903428|0.1166444265579|521.75336787222|639.21949952872|15.891430135685|0.5|0.338|0.23564|68|26|0.025989282722513|0.036047764397906|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2024-10-06 20:33:25|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|-283.65933112218|6|9.1477993366534||0|0|0.02632|259|0.61864|166|0.61863990729687|166|52.87|0.08318|0.11127|0.19596987685173|0.31476793950917|404.16001979745|263.75295923392|157.72485805406|0.3|0.133|0.08575|30|8|0.00057710873664362|0.0268569327467|317|2024-04-14|-0.27324|1998-10-04|0.23355|1998-03-29
2024-10-06 20:33:27|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|54.224786711945|34|2.5505562499097||0|0|-0.05983|55|-0.1747|6|-0.077777791906286|1|32.12|-0.00191|0.04671|-0.047550148217781|-0.027187182827282|32.350359539048|67.464957913628|136.17232193892|0.537|0.341|0.07308|41|10|0.00078357037037037|0.029446925925926|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2024-10-06 20:33:27|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|109.13134867403|30|2.2077567404668||0|0|-0.00873|113.5|-0.01796|30|-0.017960339427506|30|25.13|0.02162|0.03559|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|402.48225861455|0.4|0.273|0.03155|55|8|0.0010667115520907|0.014184684620836|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2024-10-06 20:33:28|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|1343.5190839564|23|74.58495032772|0.075|1|2|0.00525|1533|0.26186|112|-0.10173913043478|16|58.7|0.14843|0.19809|0.21837495824578|0.43476470935279|579.69546149748|778.00315237325|560.14324796336|0.652|0.348|0.17175|23|9|0.001886916909621|0.050637966472303|2382|2021-09-05|-0.27685|2008-10-12|0.2298|2008-11-02
2024-10-06 20:33:29|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|833.31230753453|24|9.9791907262103|-0.032|1|1|-0.03196|848|0.01351|42|-0.036876355748373|41|32.62|0.03118|0.05181|0.049813984213157|0.080007326314505|278.37684269999|298.64793880392|355.51083903062|0.52|0.34|0.02706|50|14|0.00083735792019347|0.013286559854897|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2024-10-06 20:33:30|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|38.86528419474|27|2.5979146271372|0.1378|1|2|0.04801|44.75|-0.1971|6|-0.1970954325649|6|38.7|-0.00389|0.08522|-0.012825940960653|-0.0037097795196252|54.525583373766|77.751734117544|46.134020618557|0.481|0.296|0.22802|27|10|0.0010530158730159|0.077269766573296|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2024-10-06 20:33:32|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|62.839987155159|34|1.6111460869501||0|0|-0.01493|66|-0.07717|37|-0.093655547342239|18|39.97|0.04369|0.06391|0.04864868068317|0.10938788061263|162.9522298763|230.77051961957|313.24158023701|0.641|0.359|0.07401|39|18|0.00089292085427136|0.021129924623116|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2024-10-06 20:33:33|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|-41.498923499917|25|1.7663075789924||0|0|0.13043|36|-0.04056|15|-0.040557754912824|15|34.35|0.05545|0.11034|0.045519753050417|0.1047098673246|155.11237013965|325.52217242352|131.86813555338|0.565|0.37|0.15891|46|14|0.0015424812967581|0.054303703241895|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2024-10-06 20:33:34|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|523.88191363494|43|27.62269545502|0.3137|1|2|0.27169|601|-0.1727|9|-0.0432604018307|48|39.57|0.054|0.11135|0.079174561751563|0.18750085409467|227.74252575407|716.28639354501|5366.0715199551|0.541|0.378|0.16216|37|16|0.0033763678618858|0.051996640106242|615|2024-09-29|-0.24464|2001-09-23|0.22426|1998-03-29
2024-10-06 20:33:35|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|244.19030501161|19|9.0117781735736|-0.065|1|1|-0.06503|266|-0.14028|42|-0.038961038961039|54|55.3|0.09695|0.1601|0.19070894419803|0.35907807323819|553.59097211376|720.55887791793|1179.6009268277|0.519|0.296|0.13058|27|10|0.0021479483785572|0.043500582395764|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2024-10-06 20:33:36|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-42.71655700455|43|0.85551912867322||0|0|0.005|39.8|-0.13821|47|-0.13821125060026|47|36.59|0.0481|0.11349|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|142.04139395734|0.487|0.333|0.08531|39|6|0.0013890810074881|0.033436569094622|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2024-10-06 20:33:38|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|-242.9451595236|17|4.6483865078656||0|0|0.01293|229|0.08999|126|0.089991048299835|126|44.46|0.00368|0.0286|0.031074073195725|0.067216064550694|122.95633733552|157.06363787811|212.05667610892|0.5|0.357|0.05833|28|7|0.00068798572561459|0.017809896907216|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2024-10-06 20:33:38|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|143.20729153886|14|5.6041205591657|0.0187|1|2|0.00602|150.4|-0.04619|24|0.21892190530067|74|40.78|0.03192|0.08452|0.12612889143106|0.19338215046057|358.44064425167|423.82287732212|404.30105056966|0.556|0.37|0.14452|27|10|0.00182921005386|0.048543617594255|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2024-10-06 20:33:39|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
2024-10-06 20:33:40|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
2024-10-06 20:33:41|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|205.11488875966|43|10.545037080112|0.1133|1|2|0.08046|235|-0.00233|28|-0.0023255813953489|28|34.4|0.11278|0.16452|0.15026581222734|0.243113092045|1555.7161526539|2843.7255985251|846.54177976376|0.564|0.382|0.14975|55|17|0.0020656980351603|0.052129131334023|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2024-10-06 20:33:43|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|-396.30848330787|17|16.154211443812||0|0|-0.08393|381|-0.06737|38|-0.067368437114515|38|35.57|0.03895|0.08155|0.13227833886292|0.17984447847822|457.31862058275|447.49236219045|490.97939109762|0.571|0.393|0.17569|28|11|0.0024538339920949|0.060910187747036|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2024-10-06 20:33:44|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|542.6511880848|29|28.992719965472|0.0772|1|2|0.0477|593|-0.132|37|0.11985757990928|35|29.84|-0.01797|0.03787|0.0030884071935743|0.056253279265258|64.728996195141|144.11162301396|650.21932000342|0.677|0.387|0.20352|31|16|0.003246610703043|0.068781101783841|666|2024-06-09|-0.28258|2008-10-12|0.2285|2008-11-30
2024-10-06 20:33:45|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|-95.933665838482|12|2.9034217271511||0|0|-0.02045|89.8|0.00087|11|0.0008712257314043|11|38.05|0.04518|0.10372|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|452.16515756274|0.5|0.409|0.14242|22|6|0.0023208962264151|0.047830919811321|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2024-10-06 20:33:46|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|-1001.3451973816|5|29.063203293034||0|0|0|920|0.1871|117|0.18709677419355|117|36.06|0.01627|0.05734|0.062300562100048|0.10579240132607|209.55179056514|256.09712272788|278.78787878788|0.588|0.382|0.10828|34|13|0.0014028699186992|0.034090113821138|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2024-10-06 20:33:46|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-378.80408405138|70|25.090628182037|0.4615|-1|1|0.46148|328.5|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|217.39130346976|0.446|0.304|0.12895|56|17|0.0010831374552887|0.042979918242207|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2024-10-06 20:33:48|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|26.415230543527|19|2.0317996737179|-0.0764|1|1|-0.07643|29|-0.00949|44|-0.021671791706659|19|49.67|0.10544|0.16913|-0.01648730216929|-0.035284809037719|64.053488205238|66.492653000217|125.48679893591|0.556|0.333|0.16094|27|13|0.0011725386313466|0.050973855776306|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2024-10-06 20:33:49|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-290.8796221811|53|19.459874060365||0|0|0.28221|234|0.11644|45|0.11643835616438|45|37.32|0.20275|0.27322|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|95.650752364211|0.64|0.42|0.14607|50|19|0.0011830500521376|0.052598691345151|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2024-10-06 20:33:50|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
2024-10-06 20:33:51|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
2024-10-06 20:33:52|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.5571001259727|19|0.13570001020174||0|0|0.06512|4.02|-0.06682|5|-0.066824157095269|5|47.64|0.16939|0.22406|0.23216637247038|0.24986672200494|1327.6963976925|671.52801734758|41.874998137355|0.571|0.393|0.12343|28|11|-2.6102071005916E-5|0.035783284023669|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2024-10-06 20:33:54|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|71.07252719634|37|2.530741612216||0|0|0.12618|77.65|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|136.22807285242|0.667|0.4|0.12402|15|6|0.0011106315789474|0.042032807017544|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2024-10-06 20:33:55|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-1.3363339746221|36|0.17890018952561|0.3761|-1|2|0.30387|1.26|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.19384615237896|0.449|0.286|0.32449|49|12|0.013571552975327|0.10371821480406|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2024-10-06 20:33:56|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|48.527796827403|60|1.9516611806611|0.1013|1|1|0.10132|50|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|13.200274608252|0.548|0.387|0.21926|31|13|0.00011644412191582|0.071296894049347|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2024-10-06 20:33:57|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-14.433449584065|10|0.72308137835164|-0.0086|-1|1|-0.00863|12.86|0.00499|16|0.0049924488182866|16|34.5|0.07934|0.12593|0.034533395237098|0.042587098095767|115.36287245258|109.92648425889|85.391761609291|0.591|0.409|0.19204|44|22|0.0011397445972495|0.066255507531107|81.800003051758|1998-06-21|-0.3038|2003-03-02|0.27322|2001-09-30
2024-10-06 20:33:58|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-54.704487011954|157|2.9711270982175||0|0|0.5223|51.4|-0.0396|13|-0.10627066862344|8|39.9|0.02226|0.06798|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|59.380779777732|0.55|0.25|0.18618|20|10|0.0003488679245283|0.059023050314465|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2024-10-06 20:33:59|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|-388.77184705687|5|25.823759076372|-0.0424|-1|1|-0.04241|319.5|0.37888|42|0.3788777100643|42|47.21|0.2619|0.32973|0.43017213941884|0.56741949141888|3846.2573392264|3623.6992238739|1626.7821279485|0.625|0.458|0.22843|24|10|0.003596218117854|0.068068038698329|389|2024-07-21|-0.21916|2018-07-08|0.30348|2003-04-06
2024-10-06 20:34:00|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|-158.18266961351|17|6.3281227338164|-0.136|-1|1|-0.13603|154.5|0.19298|109|0.19298245614035|109|38.08|0.14372|0.22058|0.22661060520755|0.3827366719534|1717.8619863781|5788.8657855318|760.33465708837|0.6|0.425|0.14887|40|13|0.0026403898635478|0.044446315789474|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2024-10-06 20:34:01|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|67.601637757715|45|3.5386026993137|0.7684|1|1|0.76842|75.6|0.21592|105|-0.053989977042909|20|41.52|0.21293|0.26716|0.33264920200338|0.56553003834634|701.20940763384|561.08966182414|337.49999893563|0.714|0.381|0.1908|21|12|0.0023871288209607|0.066424006550218|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2024-10-06 20:34:02|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|59.315322805937|1|3.2282257313544||-1|0|0|72|0.14286|29|-0.0366972139935|9|41.48|0.11454|0.1621|0.18688153432879|0.22878976841568|1462.5314741589|656.91174142504|94.736842105263|0.69|0.414|0.11675|29|13|0.0004631255195345|0.036269675810474|197.5|2007-06-03|-0.26078|2024-06-30|0.24427|2009-04-26
2024-10-06 20:34:03|WEEKLY|05145|949684|/equities/crealogix-holding-ag|CHALL|58.561477350442|37|0.31284088318613|0.0861|1|2|0.02586|59.5|0.12399|44|0.12399197006201|44|30.95|0.04939|0.10263|0.074222573965116|0.15180698067895|299.65009265641|504.848943178|22.42406000648|0.513|0.333|0.09887|39|11|-0.00025187449718423|0.044531375703942|273.45001220703|2000-09-17|-0.21973|2001-02-18|0.44352|2001-11-11
2024-10-06 20:34:05|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
2024-10-06 20:34:06|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|162.37507102935|44|10.254526148178||0|0|-0.1861|164|0.89607|90|0.89606741573034|90|29.49|0.02574|0.07641|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|551.81697102633|0.538|0.354|0.14158|65|21|0.0015860663265306|0.047275219387755|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2024-10-06 20:34:07|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
2024-10-06 20:34:08|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|60.748288323418|34|2.6403276372221|0.0547|1|2|0.02964|66|-0.14866|14|-0.14865710271347|14|29.57|-0.05096|-0.00566|-0.017262070382251|-0.0041689903814645|70.604137285838|86.716395146566|133.06452022259|0.571|0.381|0.1484|21|7|0.00096633027522936|0.045816360856269|92.650001525879|2018-01-14|-0.15273|2015-01-18|0.19364|2020-02-16
2024-10-06 20:34:09|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|531.98886838406|88|28.553339484781||0|0|0.53283|607|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|448.83168836508|0.553|0.319|0.15888|47|19|0.0018611835106383|0.053798949468085|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2024-10-06 20:34:10|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|225.54725013276|23|13.026937256369|0.043|1|1|0.04303|254.5|-0.12442|37|-0.1811320754717|40|36.74|0.01601|0.16536|0.21622511612521|0.41360528472902|288.4075582838|536.21644730341|119.50600675081|0.63|0.37|0.19367|27|15|0.0024002169625247|0.053024704142012|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2024-10-06 20:34:11|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|-37.945607857825|9|2.144525848092|-0.1008|-1|1|-0.10077|34.3|-0.16973|19|-0.16973085902147|19|40.58|0.06959|0.14947|0.15110870759385|0.24133517642876|283.98806782135|271.21850260692|44.854189472374|0.75|0.417|0.19306|24|11|0.0012510794297352|0.078888360488798|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2024-10-06 20:34:12|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-64.311836880821|50|6.3635509498053||0|0|0.56296|47.2|-0.03839|50|0.021645021645022|56|38.75|-0.01985|0.03188|0.0067325006872998|0.085393767140329|73.202164308641|118.81592017019|47.148137523894|0.5|0.3|0.17542|20|7|0.00025894417475728|0.059646310679612|161.08142089844|2019-08-11|-0.14716|2008-10-12|0.33898|2019-08-11
2024-10-06 20:34:13|WEEKLY|05154|1136130|/equities/eeii|CHALL|2.3814579004913|11|0.23951400138044|0.2199|1|2|0.03333|3.1|-0.97924|1|-0.83333333333333|11|19|-0.23054|0.10451|-0.089479216648996|-0.017183210333903|0.54140153555557|28.431391231463|14.698908877211|0.519|0.407|0.16981|27|3|0.014330726577438|0.050987954110899|67.150001525879|2012-12-23|-0.81203|2024-03-03|5|2024-04-21
2024-10-06 20:34:13|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|11.157411012443|113|0.62266884439666||0|0|0.46465|11.6|0.0768|37|0.076800003051758|37|41.86|0.0467|0.1179|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|29.546614562914|0.714|0.476|0.2676|21|9|0.00041311806256307|0.080310464177598|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2024-10-06 20:34:15|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|990.22559529784|25|16.591468234054||0|0|0.01961|1040|-0.02185|2|-0.057692307692308|27|33.94|0.06962|0.12653|0.064454794778298|0.17359551144912|96.501417915573|180.79335110955|367.99832062064|0.371|0.229|0.12579|35|8|0.0019304785478548|0.038819612211221|1090|2022-07-03|-0.17841|2008-03-23|0.3125|2008-02-03
2024-10-06 20:34:16|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-946.18813730079|51|28.729379100264|-0.0168|-1|1|-0.01677|849|0.02907|28|0.029069895257986|28|32.8|-0.02338|0.02796|0.02083621327423|0.075573094732099|107.39385673447|161.65488694442|777.47254920016|0.467|0.3|0.13573|30|11|0.0024042456479691|0.045701286266925|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2024-10-06 20:34:17|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-765.45885560555|3|30.976391013498||0|0|-0.03376|689|-0.01708|40|-0.017084735026573|40|42.74|0.10703|0.15889|0.21703027571009|0.34253432847138|3730.6706140467|5261.0677316115|3293.4990319659|0.522|0.348|0.12629|46|17|0.0022455386178862|0.040256427845528|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2024-10-06 20:34:18|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-40.893818959447|68|1.1481454208053||0|0|0.02278|38.6|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|187.56073186209|0.56|0.34|0.0939|50|19|0.0007099331963001|0.034575842754368|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2024-10-06 20:34:19|WEEKLY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-6.0746922802481|39|0.27895201336911||0|0|0.34884|5.6|-0.32283|10|-0.3228346054623|10|17.77|-0.11749|-0.02207|-0.065905906410781|-0.10016331309452|33.514945635944|42.013045290846|26.608381785119|0.462|0.231|0.17377|26|6|0.0014042|0.03651088|35|2015-08-02|-0.33333|2020-02-16|0.7|2020-02-23
2024-10-06 20:34:21|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|-1.1080332049693|239|0.088344403404843||0|0|0.98233|0.812|-0.36576|18|-0.36575875486381|18|32.29|-7.463|7.72978|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|6.4598249510644|0.625|0.458|0.33503|24|11|0.2257982230997|0.1109473840079|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2024-10-06 20:34:22|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-18.462743144629|55|0.83294564297399||0|0|0.16341|17.15|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|25.828312084972|0.438|0.313|0.14654|32|9|-7.3771343726801E-5|0.050972457312546|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2024-10-06 20:34:22|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|183.99308631753|90|8.1366358151996|0.1865|1|1|0.18653|199.1|-0.13609|46|-0.021206077386838|68|30.12|0.07237|0.14872|0.113977573226|0.22408681841107|930.3079696594|1915.591353182|203.2254808847|0.61|0.356|0.10393|59|21|0.0015897534833869|0.044142475884244|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2024-10-06 20:34:23|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-969.58883141412|10|43.353984481811||0|0|0.02954|887|-0.2066|18|-0.20659722222222|18|33.74|0.01295|0.07647|0.01390289432538|0.043090885121826|61.141635373177|112.0536463802|192.54981829302|0.5|0.345|0.15845|58|22|0.0012002136317396|0.051448031536114|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2024-10-06 20:34:24|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|-77.312595580299|26|2.2961111353623|-0.0467|-1|1|-0.04671|73.95|-0.03954|14|-0.039537769572647|14|30.5|-0.03056|-0.01385|-0.039676028377216|-0.0094270229539705|71.819969635773|96.207673049382|171.97673708894|0.667|0.333|0.11508|12|8|0.0016812531969309|0.038675524296675|82.199996948242|2023-04-30|-0.08609|2022-06-19|0.10323|2019-03-17
2024-10-06 20:34:26|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.28496398558419|66|0.03528799540533|0.6239|-1|1|0.62391|0.173|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|10.61349653207|0.58|0.36|0.21623|50|19|0.00046504882251579|0.076418707639288|23.010000228882|2007-11-04|-0.33349|2020-03-22|0.31499|1998-10-18
2024-10-06 20:34:27|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|491.88889321941|46|24.318396830554|0.0961|1|1|0.09615|529|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1542.2740867831|0.649|0.378|0.15087|37|18|0.0027163608794541|0.048996148597422|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2024-10-06 20:34:28|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-70.779504890222|15|3.268986995761||0|0|-0.03983|62.65|0.08266|32|0.082659449200229|32|32.55|-0.63465|0.15276|0.047376871236446|0.057363319126688|4.8791423032148|5.0574154341969|28.678018676405|0.55|0.367|0.19158|60|17|0.019848139298424|0.0614437061515|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2024-10-06 20:34:29|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|4039.9603910887|47|184.21188267338||0|0|0.37318|4434|0.23898|96|-0.086075052186761|5|35|0.01354|0.03933|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|223.93939393939|0.727|0.364|0.12338|11|7|0.0022427610208817|0.040945081206497|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2024-10-06 20:34:30|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|-22.072599902602|239|0.39244193387929||0|0|0.3129|21.3|0.21514|58|0.21513942376339|58|49.67|0.03325|0.07474|0.044789415016128|0.21513942376339|106.25670216|121.514|118.9944116815|0.333|0.167|0.10839|6|2|0.00057873134328358|0.031634123134328|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2024-10-06 20:34:31|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1666.3987175202|34|34.565532034147|-0.0153|1|2|-0.03073|1735|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|620.70695055556|0.534|0.397|0.04504|73|17|0.0012979306147292|0.016246488131467|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2024-10-06 20:34:32|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-250.88305374046|69|10.258424509925|0.1714|-1|1|0.17143|232|0.03405|55|0.034054149787095|55|12.55|-0.02882|0.02687|-0.0060672965129229|0.031118425428543|36.317175406323|174.17854207119|231.42144638404|0.593|0.395|0.08604|86|15|0.0018736965998256|0.031232258064516|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2024-10-06 20:34:33|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-37.556089340992|173|4.0270299710655||0|0|0.88724|24.3|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|58.203590986971|0.537|0.333|0.1622|54|18|0.00081903504316912|0.058898542407313|280|2021-01-17|-0.29663|2007-11-04|0.22|2009-05-24
2024-10-06 20:34:34|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-204.62549422298|5|11.9379929981||0|0|-0.08276|188.4|-0.07741|26|-0.07741254311255|26|48|0.12996|0.18335|0.15036653621804|0.23761590258876|376.691914352|537.62839309656|235.61780396902|0.667|0.5|0.14218|18|8|0.0017038594470046|0.048677592165899|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2024-10-06 20:34:35|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|132.71265304321|30|4.995781301679||0|0|0.13308|149|0.09954|42|0.099539198633713|42|35.12|-0.00053|0.09066|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|118.45138637057|0.585|0.39|0.1602|41|17|0.0016168277739959|0.053770721579306|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2024-10-06 20:34:37|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|77.354071298521|28|1.7819752165737|0.0505|1|1|0.05051|83.2|-0.064|8|-0.064000015258789|8|39.62|-0.01536|0.00894|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|109.54575416894|0.692|0.462|0.11772|13|8|0.00046090405904059|0.037105018450185|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2024-10-06 20:34:37|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|-9.6657871325414|2|1.4297361111522|-0.18|-1|1|-0.18|5.9|-0.46809|10|-0.46808508479687|10|31.77|-0.02745|0.05786|0.059701180956166|0.12751339745407|73.032281756073|165.34212808858|45.6656351434|0.545|0.318|0.2012|44|12|0.0018070121515368|0.068693380986419|77.120002746582|2000-01-23|-0.35484|2024-09-29|0.66634|1995-09-24
2024-10-06 20:34:38|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|-7.2500359841685|6|2.2003453217778|0.45|-1|1|0.45|0.66|-0.87654|17|-0.87654320836243|17|38.5|0.04173|0.11291|0.015216904656472|-0.048940260707477|17.797561939713|11.143053224876|0.61111113539448|0.611|0.444|0.40889|18|10|0.0044767478510029|0.073307034383954|340|2017-01-15|-0.80924|2024-09-22|6.36364|2024-05-05
2024-10-06 20:34:39|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|73.948816737163|100|3.6176869379545||0|0|0.68372|82.3|-0.01286|21|-0.082316500537537|9|29.68|-0.02712|0.02429|-0.00083100121499268|0.071175188697366|56.79545393191|265.61424946886|562.15847760752|0.556|0.286|0.16488|63|24|0.001694875571356|0.05228281361097|121.5299987793|2007-07-15|-0.23719|2008-09-28|0.35124|2008-09-21
2024-10-06 20:34:40|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|76.247784100008|31|3.9106646174096|0.2256|1|2|0.17194|85.2|0.08553|52|0.14696965073094|109|45.42|0.16604|0.2229|0.25887747377391|0.4220620385439|2427.1117780231|5489.0019047714|774.5454268022|0.606|0.424|0.16602|33|11|0.0024398430346632|0.059890627861347|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2024-10-06 20:34:42|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|-4250.0006003573|6|70.080145886818||0|0|-0.00493|4080|-0.01222|33|-0.012220989583515|33|29.84|-0.00498|0.0188|0.01506329314912|0.04603581099552|120.56614469068|212.41844768976|339.52465029277|0.564|0.4|0.05147|55|17|0.00087840218712029|0.019204198055893|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2024-10-06 20:34:43|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|1.3491810470857|28|0.33694003590134|-0.4996|1|1|-0.49965|1.415|-0.27426|3|-0.27426161234996|3|32.18|-0.04394|0.03078|-0.038778641215026|-0.021967451554121|68.978060775522|80.424474043807|10.505487761187|0.545|0.364|0.33014|11|5|-0.0025433595800525|0.10629619422572|33.431125640869|2020-01-26|-0.24419|2023-02-12|0.74419|2024-02-25
2024-10-06 20:34:44|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|28.826073126785|27|1.8720084343779||0|0|-0.06223|32.4|0.38845|55|0.38844613324585|55|37.72|0.00619|0.08636|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|133.49814962824|0.56|0.36|0.21406|25|8|0.0015188957688339|0.064286418988648|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2024-10-06 20:34:45|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|-1380.4532859498|10|71.436148485813|0.023|-1|1|0.02299|1190|0.47319|90|0.47319296417451|90|47.62|0.15425|0.21383|0.22559150174737|0.33667938773475|1717.6036013942|1799.7754236227|601.89163906216|0.654|0.423|0.21876|26|11|0.0026132878909383|0.070199991980754|1508|2024-06-09|-0.26084|2002-09-22|0.3208|2002-12-01
2024-10-06 20:34:46|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|2467.5836803168|33|152.67170150467|-0.1187|1|1|-0.11867|2525|-0.08523|27|0.86173858362039|86|44.81|0.15974|0.23045|0.28295579687918|0.44384885579447|2575.8031209554|2868.6615568199|1148.2492360544|0.613|0.387|0.19757|31|12|0.0027322308233638|0.057399254046446|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2024-10-06 20:34:48|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|-125.82030169505|19|3.4629500462808|-0.0133|-1|1|-0.01333|121.6|-0.0991|61|-0.099099078458473|61|32.43|0.00025|0.05461|8.2428651161504E-5|0.010624713082184|36.211600719198|47.267950100334|26.725274389917|0.567|0.4|0.08686|60|21|5.9368635437878E-6|0.026278584521385|585|1987-09-20|-0.79646|2019-04-07|0.16129|1988-02-28
2024-10-06 20:34:48|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|103.9220416528|36|1.9210487537445|0.1016|1|1|0.10161|109.5|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|192.10526315789|0.545|0.364|0.09975|11|5|0.0017043851508121|0.03124475638051|115|2022-04-10|-0.08437|2020-03-22|0.07588|2020-03-29
2024-10-06 20:34:49|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|125.06929205715|32|5.1162911445695|0.148|1|2|0.09524|138|-0.2|19|-0.064327485380117|39|22.09|-0.00264|0.04129|-0.033407419689615|0.00051832898900894|30.599899818904|93.764317004588|541.38878477497|0.449|0.246|0.08179|69|13|0.0017416398713826|0.029369807073955|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2024-10-06 20:34:50|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|45.969544961399|20|2.7882354824088||0|0|-0.07053|51.92|-0.03483|31|0.003718868863501|49|36.38|-0.02613|0.03741|0.040765923769733|0.058071947028689|133.61984540832|136.37360041769|144.82566353922|0.571|0.381|0.18414|21|6|0.0013638058748404|0.056893601532567|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2024-10-06 20:34:51|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|-201.87001225532|5|8.590004593732||0|0|0.0091|174.2|0.04643|33|0.046428589593797|33|52.14|0.03382|0.07698|0.060190935839045|0.13876256649535|246.74744358932|375.77608368906|820.53697929516|0.679|0.393|0.11571|28|15|0.0018639822404372|0.042211892076503|210.5|2024-05-05|-0.18182|2020-03-01|0.14159|2020-04-12
2024-10-06 20:34:53|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|229.97027665367|44|14.759907782109|0.2729|1|1|0.27294|270.5|-0.22832|7|-0.036748362356467|49|35.47|0.11886|0.18951|0.21555866725049|0.33468954328926|1958.6049430299|3829.3152740536|562.72103540106|0.509|0.358|0.16076|53|19|0.0021145449817993|0.057463562142486|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2024-10-06 20:34:54|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-17.550641296817|52|0.74188049585079|0.0667|-1|1|0.06667|15.4|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|29.615383881789|0.5|0.25|0.26647|4|2|-0.0022578658536585|0.066471737804878|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2024-10-06 20:34:55|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-140.56924213182|82|7.7207718766079|0.5246|-1|1|0.52459|116|-0.14983|8|-0.14982578397213|8|42|0.107|0.16881|0.24766374273153|0.31551775392549|1805.1874922415|1992.5067714357|221.33180755147|0.531|0.406|0.18513|32|8|0.001648898245614|0.06290781754386|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2024-10-06 20:34:55|WEEKLY|05194|949718|/equities/kudelski|CHALL|1.1905205459432|28|0.13473613833357||0|0|-0.16456|1.32|0.17447|32|0.17447369554525|32|48.62|0.39272|0.49109|0.28671695080806|0.30546367493071|1656.7596368091|725.40255090157|20.985692535095|0.552|0.379|0.26132|29|11|0.00094790535838552|0.086522310368824|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2024-10-06 20:34:56|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-263.62899110181|31|12.792997033936||0|0|0.08214|224.6|-0.03127|53|-0.031274778164637|53|45.65|0.13925|0.19024|0.27217342799739|0.39023181518438|775.93565508812|1064.9089037214|3010.7239270109|0.559|0.412|0.15412|34|15|0.0028130973451327|0.051067218710493|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2024-10-06 20:34:58|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|14.336926915976|64|1.9798796281639|9.7587|1|2|7.89952|18.6|-0.19028|24|-0.19028341018874|24|38.61|2.7906|3.13057|5.236518147492|6.8868605930132|18074.96341638|8864.6336668559|44.604316645481|0.571|0.429|0.39607|28|10|0.087710174825175|0.12676805944056|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2024-10-06 20:34:59|WEEKLY|05197|1084287|/equities/lalique-group|CHALL|-41.483588158042|6|2.8450762566778|0.0208|-1|2|-0.02941|35|-0.05556|33|-0.055555555555556|33|39.38|-0.03993|0.02145|-0.068038814625631|-0.068038814625631|75.307674196991|75.307674196991|71.720112834983|0.5|0.5|0.15849|8|3|-1.0750000000001E-5|0.05584896875|54.776424407959|2019-02-03|-0.20809|2020-03-15|0.30263|2024-06-02
2024-10-06 20:35:00|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|69.998608487491|47|3.4444077620756|0.057|1|1|0.05697|77|-0.01542|77|-0.017759584443014|12|36.67|0.05001|0.08685|0.06909744078499|0.057535384079376|139.84140945215|113.15103483146|98.089171974522|0.667|0.333|0.18289|9|5|0.00088582446808511|0.059193590425532|105.59999847412|2019-12-22|-0.18603|2020-03-15|0.14235|2020-11-15
2024-10-06 20:35:01|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-21.446837683614|60|1.5827637735613||0|0|0.18146|18.54|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|42.136365717108|0.6|0.4|0.21181|10|2|0.00034467032967033|0.085640054945055|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2024-10-06 20:35:01|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|-0.3777343571633|12|0.071578118219967|0.6349|-1|1|0.63488|0.157|-0.23214|23|-0.23214284763957|23|37.69|-0.03065|0.04495|-0.045348108167748|-0.06000045176919|13.774834057559|32.977993111691|0.82501313494637|0.667|0.389|0.24895|36|16|-0.00093695175438596|0.075649875730994|40.687000274658|2010-01-17|-0.54637|2012-11-11|0.87956|2020-06-07
2024-10-06 20:35:03|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-1485.6209212665|51|93.296886245072|0.2873|-1|1|0.28726|1320|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|1650.825431608|0.468|0.355|0.12903|62|12|0.0025847894441325|0.050854317798989|2690|2022-01-02|-0.21617|2020-03-15|0.28002|2001-10-21
2024-10-06 20:35:04|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|22.263987065864|8|1.7203373903989|-0.0018|1|1|-0.00179|27.9|0.36549|62|-0.23169105279247|9|36.29|0.12873|0.19992|0.32073570017628|0.52535251695255|293.5283649888|589.55665797841|127.51371429921|0.588|0.353|0.26095|17|6|0.0022416506410256|0.081598798076923|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2024-10-06 20:35:05|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|67.635089868742|90|2.5088977557815||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|0.001079119266055|0.040355370030581|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2024-10-06 20:35:06|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|100575.48577379|47|3555.5257300897|-0.0038|1|2|-0.0203|106200|-0.07037|26|-0.07037037037037|26|32.56|0.00483|0.04619|0.061465162848113|0.135859256639|429.67945950513|963.9362327811|3198.7951807229|0.542|0.339|0.11397|59|24|0.0021464463650229|0.035165404168785|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2024-10-06 20:35:07|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10078.307102422|46|430.1838371251||0|0|-0.01459|10810|-0.07234|9|0.22588376273218|58|32.61|0.02433|0.08234|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2206.1224489796|0.593|0.39|0.12691|59|19|0.0021120975114271|0.042764631792788|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2024-10-06 20:35:09|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-85.546328060149|5|4.2948472190434||0|0|-0.02496|73.08|0.37899|63|1.1888668565385|71|41.97|0.14359|0.24966|0.21220467115613|0.30827677509206|1197.9270656387|1160.3370748025|2747.3684012394|0.553|0.368|0.25667|38|17|0.0037668042526579|0.07875961851157|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2024-10-06 20:35:10|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|477.14660309383|37|26.767600805575|0.2397|1|1|0.23967|525|0.53823|90|0.53822531835604|90|40.77|0.06096|0.12473|0.18164718220518|0.24850786863436|642.44466167138|713.8814792526|606.16556552391|0.484|0.355|0.15807|31|14|0.0021508615384615|0.053673476923077|785.40002441406|2021-09-12|-0.26176|2009-11-01|0.17151|2024-01-28
2024-10-06 20:35:11|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|-67.328434853939|82|1.7669595527775|0.1962|-1|1|0.19623|63.4|-0.04976|107|-0.049763040362687|107|38.23|0.01667|0.04434|0.0036271334524578|0.028674111674698|96.439987645239|138.94933963362|331.76347200919|0.568|0.341|0.04925|44|13|0.00082257515598412|0.022531219512195|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2024-10-06 20:35:12|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|-4.8051880232155|17|0.28703027480252|0.1642|-1|1|0.16421|3.97|0.1079|16|0.10790110688921|16|59.7|0.24995|0.29865|0.30345172698065|0.31745314807488|1017.3313978821|524.39463688298|13.202527665119|0.55|0.4|0.1764|20|7|-0.00077260330578512|0.054342462809917|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2024-10-06 20:35:13|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|112.26989167811|35|7.0295673475699||0|0|-0.07015|124.6|-0.26415|16|0.65338921755367|79|50.6|0.11513|0.19762|0.19461913707872|0.65338921755367|121.66470315|165.339|126.69039187317|0.4|0.2|0.25343|5|1|0.0019331707317073|0.075636132404181|173|2021-10-24|-0.19864|2020-03-15|0.15157|2020-04-12
2024-10-06 20:35:14|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|-73.0953211131|7|5.2651072920132|0.1182|-1|1|0.1182|56.7|-0.32101|52|-0.32101367345449|52|83.75|0.22951|0.29389|-0.32101367345449|-0.32101367345449|67.899|67.899|91.510654617083|0.25|0.25|0.27803|4|2|0.0011554252199413|0.088010205278592|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2024-10-06 20:35:15|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1337.6992125287|30|48.309763758613||0|0|0.06178|1215|-0.14034|12|-0.14034466544156|12|32.08|0.05999|0.12404|0.11447485485678|0.14889895277477|1164.2632479751|1005.5815626229|308.37563451777|0.533|0.367|0.12506|60|18|0.0013640583418628|0.040843669396111|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2024-10-06 20:35:16|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-3.7948385450649|14|0.71327952455837||0|0|0.68164|1.595|198.82738|1|198.82737543701|1|51.06|-2.0803|14.14476|33.328913977132|49.961866928657|37918.619598865|40123.785621764|150.6137871226|0.333|0.222|0.44932|18|4|1.1176096244635|0.13027552575107|10.652000427246|2011-05-01|-0.57456|2019-01-27|1043.30385|2024-06-30
2024-10-06 20:35:17|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|16.605048895897|131|0.86598615567356||0|0|1.21734|17.65|0.10169|57|0.10169489744647|57|38.49|0.0941|0.19766|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|6.8770699545191|0.574|0.34|0.1853|47|15|0.0013858947911294|0.068360861268695|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2024-10-06 20:35:18|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.847673799616|83|0.55043324131079|0.1136|-1|1|0.11358|13.58|0.68069|132|0.68069184682161|132|50.2|0.13723|0.2167|0.13984328010727|0.27671095594502|321.9925883515|475.58626035004|6.0120416283643|0.667|0.333|0.18576|30|17|0.0010336272040302|0.076449389168766|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2024-10-06 20:35:20|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|252.19854334205|79|6.6838188859828|0.1091|1|1|0.10909|274.5|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|205.91103820203|0.684|0.421|0.09405|19|12|0.0009119740777667|0.029138464606181|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2024-10-06 20:35:21|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-6.4740977440174|5|0.74469924482688||0|0|0.13208|4.14|0.11424|12|0.1142406251548|12|32.06|-0.16178|0.04049|-0.17139002148595|-0.11202430151357|10.856323691272|39.734997363905|18.482142575845|0.563|0.375|0.27148|16|3|0.00038719535783366|0.097850270793037|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2024-10-06 20:35:22|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|-7.1569660925102|70|0.19958988497353||0|0|0.16875|6.65|0.16518|89|0.018181800842285|28|32.32|-0.00034|0.02288|0.022275829833319|0.036072657824861|129.50359345346|126.84170510851|70.971186516409|0.464|0.25|0.07719|28|10|-0.00016284394250513|0.026134291581109|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2024-10-06 20:35:22|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-94.716117753166|66|3.4068343799049||0|0|0.20008|83.72|-0.10132|9|-0.10132230392518|9|31.73|-0.00685|0.02362|0.029843253762275|0.084191668544176|182.03778430426|462.1798383857|1781.2766940047|0.633|0.4|0.10033|60|31|0.0018206754697816|0.034435388522092|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2024-10-06 20:35:24|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
2024-10-06 20:35:25|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|6.8792155993939|39|1.006932350433|0.2183|1|2|-0.2247|7.66|-1.25057|39|1.7215426556986|14|35.64|-0.02693|0.20767|0.10035025288514|0.25387501185397|-28.202956962121|138.13413313345|14.344568592755|0.64|0.44|0.29839|25|9|0.0022764693218515|0.11758528525296|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2024-10-06 20:35:26|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|91.705183855872|18|3.1068190460177|0.043|1|2|0.02907|97.71|-0.11014|7|0.069829152330307|54|38.31|0.02182|0.05317|-0.0056967976830358|0.044888070076473|69.265557337201|186.74870371062|1102.8217028297|0.644|0.378|0.12418|45|18|0.0018145491097071|0.039841522113728|102.7200012207|2024-09-08|-0.21335|2008-10-12|0.23697|2008-10-19
2024-10-06 20:35:27|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|-5.1990660644598|1|0.28802200877093||0|0|0|4.18|0.14189|49|0.14189185310276|49|36.25|0.06985|0.15471|0.1241685940043|0.15302864514018|407.85323347762|359.42926991149|37.759710420706|0.625|0.396|0.22645|48|22|0.0011474425287356|0.074038586206897|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2024-10-06 20:35:28|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
2024-10-06 20:35:29|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-4.7405599503948|159|0.39496163085567||0|0|0.61909|4.19|0.14202|35|0.14201696545816|35|43.56|0.19049|0.2705|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|2.7589386922593|0.563|0.438|0.24679|16|6|-0.0023076725146199|0.083091707602339|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2024-10-06 20:35:31|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|73.57722785049|26|2.2800965608801|-0.0033|1|2|-0.05868|77|0.02437|29|0.024372962102243|29|36.16|0.11085|0.18172|0.064927670320758|0.13241952087604|274.51636949775|459.7462207371|145.97156398104|0.467|0.311|0.10326|45|9|0.00089394673123487|0.035295665859564|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2024-10-06 20:35:32|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-60.944240945525|59|3.5874448836305||0|0|0.29722|50.6|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|101.19999694824|0.625|0.438|0.12085|16|6|0.00031286472148541|0.040254336870027|98.699996948242|2021-11-14|-0.14035|2020-03-15|0.15127|2021-03-14
2024-10-06 20:35:33|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|-1301.2720289125|10|67.697006023172|-0.152|-1|1|-0.15197|1273.5|0.1456|54|0.14559585492228|54|36.85|0.08971|0.14945|0.15186027958002|0.25710597883812|531.77654394869|940.38280055779|1516.0714285714|0.731|0.5|0.17756|26|16|0.0036950879007239|0.052765791106515|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2024-10-06 20:35:34|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|7.1275189054509|2|0.95416028855574|0.0228|1|1|0.0228|9.87|0.46111|93|0.46111106872559|93|55.69|0.23732|0.29945|0.48864293611817|0.57536305033104|511.84957246064|448.29874269605|29.728914634776|0.385|0.308|0.21194|13|4|-0.00067619310344827|0.058425503448276|66.599998474121|2021-10-17|-0.15308|2024-02-25|0.21673|2011-10-16
2024-10-06 20:35:34|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|4.3432546857837|3|2.6844212709827||0|0|-0.30923|9.36|-0.38917|20|-0.20738843388848|13|68.37|-36.26336|186.34565|245.16660683242|429.04000876194|301686.43810496|1013838.4244388|2.7488985775851|0.737|0.421|0.63138|19|8|3.6595719907763|0.16699894696387|1344|2020-08-16|-0.6|2023-10-01|4759|2019-03-31
2024-10-06 20:35:36|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-77.655516762295|3|8.0169895258196|-0.3094|-1|2|-0.625|65|-0.37008|6|-0.37007874015748|6|16.44|-0.04309|0.02666|0.0089176312611243|0.023664579823648|72.845274764511|111.74067971193|24.219389975934|0.514|0.343|0.10965|70|7|0.00046515177797051|0.034025195143105|389.16000366211|1998-03-15|-0.375|2024-09-22|0.55|2024-09-29
2024-10-06 20:35:37|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|-487.73564835505|10|23.205762550278||0|0|-0.03043|474|0.1656|36|0.16560375478471|36|31.53|0.02227|0.07122|0.10476311772603|0.12233613346187|1634.7802790438|1111.2911403507|410.709630846|0.621|0.448|0.14847|58|21|0.0014945647442873|0.049505527747552|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2024-10-06 20:35:38|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|-30.742004641259|57|2.3723348804197||0|0|0.66021|22.8|-0.01985|35|-0.019847922634686|35|59.17|0.22801|0.31438|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|40.282685250398|0.667|0.5|0.18279|6|1|-0.0012793917274939|0.059729367396594|96|2022-02-06|-0.30827|2020-03-15|0.23548|2020-05-10
2024-10-06 20:35:39|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|306.41048690587|10|5.029837698043||0|0|0.03503|325|0.05422|111|0.12542372881356|80|52.78|0.02827|0.05372|0.077617115368505|0.08541719800138|133.10907716653|126.26309230192|154.39429928741|0.444|0.333|0.05797|9|4|0.00097318181818182|0.020786446280992|357|2022-04-17|-0.0678|2020-03-15|0.04484|2019-03-17
2024-10-06 20:35:40|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
2024-10-06 20:35:41|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.11707590977964|31|0.023122773202113||0|0|0.71154|0.06|0.23701|3|0.23700719682375|3|49.83|-0.02781|0.24475|-0.3334663732203|-0.3334663732203|15.946403653571|15.946403653571|0.17641870514563|0.5|0.5|0.69466|6|2|-0.0018390881458967|0.17408212765957|34.75|2018-09-30|-0.64898|2021-07-04|3.39394|2024-01-21
2024-10-06 20:35:42|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|-76.442557121598|4|2.9544913002119||0|0|-0.02915|70.6|-0.05249|39|-0.052486228890472|39|55.71|0.18378|0.27039|0.38058842743587|0.35058048382836|1193.9258241187|736.6956616905|34.953955821128|0.375|0.333|0.18125|24|6|0.00032911194029851|0.048600365671642|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2024-10-06 20:35:43|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|116.04038060738|49|3.1745870523551||0|0|0.11191|124.2|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|427.09765224929|0.486|0.297|0.10137|37|12|0.0014020982839314|0.031419828393136|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2024-10-06 20:35:44|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|1.553936202173|5|0.37368795645085|0.9587|1|2|0.27907|2.75|69|81|68.999998645349|81|59|-2.54121|26.46509|63.509837448226|63.509837448226|162739.88357621|162739.88357621|8.5054269148643|0.385|0.385|0.60409|13|4|0.48171977950713|0.20800385214008|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2024-10-06 20:35:45|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|-139.56152322644|9|8.5166103556107|-0.0332|-1|1|-0.03316|130.85|-0.0144|28|-0.014396875284989|28|35.94|0.04306|0.1192|0.082762874763918|0.14775398402408|295.36699658897|698.9775864707|6201.422398534|0.538|0.404|0.17058|52|17|0.00319957911561|0.059358199254129|161.10000610352|2023-05-14|-0.22376|2015-01-18|0.29249|2008-10-26
2024-10-06 20:35:47|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|-118.21685974174|12|7.0800576936417|0.1209|-1|1|0.12088|96|0.18182|33|0.18181812927414|33|33.74|0.03376|0.07784|0.098133511720926|0.16061808006855|1420.9328755587|1444.7682493001|108.08376528918|0.655|0.362|0.16534|58|28|0.00094728150406504|0.057754044715447|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2024-10-06 20:35:48|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|271.46442362068|18|12.184507918358|0.0387|1|1|0.03869|279.2|0.09855|93|0.098547322366101|93|44.54|0.05876|0.09776|0.18306202064474|0.25999741939512|1887.2531825267|1302.6282261231|848.11673066984|0.585|0.366|0.13217|41|17|0.0015926207270754|0.041645192620727|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2024-10-06 20:35:49|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|251.80131638262|17|11.764033568315|0.044|1|1|0.04402|258.5|-0.11518|13|-0.11517778646398|13|37.29|0.03231|0.06695|0.063088984811295|0.16261063299863|267.97500853792|767.62933554503|1573.341419346|0.633|0.367|0.12311|49|24|0.0019624362452523|0.04185793814433|404.20001220703|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2024-10-06 20:35:50|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-53.520427762873|5|1.9261285958908||0|0|0.01984|49.4|0.02439|87|0.024390259031121|87|31.04|0.07167|0.10936|0.10874236508545|0.20813928433346|475.81866431478|1269.0902330239|115.39359948888|0.571|0.388|0.11827|49|18|0.0023052131147541|0.040094898360656|2942.6899414062|2008-09-07|-0.95966|2018-12-09|0.37956|1995-07-16
2024-10-06 20:35:50|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-4.5792928240013|121|0.593097623895||0|0|0.82375|2.82|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|5.9999998579634|0.607|0.429|0.26299|28|13|-0.00048112359550562|0.088925682182985|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2024-10-06 20:35:52|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|7.522693980237|71|0.70114833481878||0|0|-0.15736|9.05|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|0.99724520008098|0.524|0.381|0.35901|21|7|0.0024450160427807|0.11294963636364|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2024-10-06 20:35:53|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
2024-10-06 20:35:54|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|216.22735371537|43|8.1742154282094|0.2144|1|1|0.21436|238.5|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|4312.8388960453|0.569|0.373|0.1456|51|19|0.0026531785714286|0.04878518877551|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2024-10-06 20:35:55|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|222.73041123903|43|8.6231957450304|0.2097|1|2|0.18558|246.6|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|2231.6742248592|0.628|0.372|0.15171|43|18|0.0024464043653073|0.051254847788627|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2024-10-06 20:35:56|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|-24.284972506089|7|1.3997481959556||0|0|-0.08036|24.2|-0.12017|26|-0.12017041759381|26|38.36|0.03612|0.11697|-0.0049739092637601|0.025465561317746|46.24615820814|89.299553193956|35.698481245184|0.528|0.306|0.15956|36|11|0.00065465753424658|0.053728666186013|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2024-10-06 20:35:58|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-458.04068725762|173|27.020985559557|0.6974|-1|1|0.69737|414|0.23689|55|0.2368896925859|55|31.68|0.36129|0.44731|0.42153333178641|0.69766002769322|5570.7078306476|11940.133702279|1669.3548900652|0.532|0.34|0.15052|47|15|0.0033008127633955|0.057310210716436|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2024-10-06 20:35:59|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|3425.9764327262|29|146.76609163257|-0.1398|1|1|-0.13981|3630|-0.16327|7|-0.057692307692308|37|29.78|0.02504|0.08497|-0.013975515482022|0.040693882743536|57.741574450435|162.03005830702|595.08196721312|0.424|0.237|0.1025|59|10|0.0018806610644258|0.041675036414566|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2024-10-06 20:36:00|WEEKLY|05253|1073053|/equities/sensirion|CHALL|-79.1670447001|5|6.0357417606534||0|0|-0.19472|72.4|-0.14233|19|-0.1423289679375|19|28.08|0.01731|0.08744|0.25009832357628|0.32973534612646|235.37614690587|200.99358343249|159.19085807959|0.5|0.333|0.23684|12|4|0.0030424633431085|0.08260293255132|140|2021-10-24|-0.18221|2022-08-28|0.25172|2020-06-21
2024-10-06 20:36:01|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|89.396418416414|41|1.967860273549||0|0|0.03871|96.6|0.05102|84|0.23351881420936|210|86.43|0.05922|0.08236|0.14226961118631|0.23351881420936|129.64541904|123.352|130.6641391524|0.286|0.143|0.07507|7|2|0.00055849612403101|0.021889953488372|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2024-10-06 20:36:01|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|115.08492545245|36|5.4945251108466|0.2132|1|1|0.21321|128.6|-0.02775|25|-0.027750403978424|25|33.87|-0.00468|0.04743|0.0050884629069514|0.014423520694905|92.510057974331|98.178936415718|189.11765603458|0.6|0.333|0.16892|15|6|0.0018167403314917|0.050119963167587|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2024-10-06 20:36:03|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|85.835025704755|37|3.3491423257683|0.1875|1|2|0.1439|93.64|-0.08259|9|-0.082593861409831|9|35.11|0.02222|0.06945|0.060935565633954|0.10097189791892|403.17958976866|558.26826989306|695.69092960077|0.6|0.4|0.1503|55|25|0.0018738790035587|0.050943934926284|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2024-10-06 20:36:04|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|1010.1395187996|47|48.286827066806|0.4478|1|1|0.44784|1138|-0.10526|14|-0.10526315789474|14|28|0.01372|0.06976|0.068146345921057|0.11482710242363|423.77055717798|808.08394672494|4084.7091711016|0.615|0.446|0.12496|65|28|0.002694501607717|0.041832588424437|1188|2024-09-22|-0.21537|1991-12-08|0.25656|1988-08-28
2024-10-06 20:36:05|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|16.048652999104|1|0.94544907659247||-1|0|0|19.35|0.11401|59|-0.085427097147068|19|34.89|0.00209|0.04228|-0.066773267868642|-0.03875440933461|62.112961507875|86.978047511754|157.31707383261|0.667|0.333|0.19217|9|4|0.0021353821656051|0.057916878980892|28.559999465942|2021-09-12|-0.09686|2021-02-28|0.12154|2022-06-26
2024-10-06 20:36:06|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-282.46575812835|10|14.057924331|-0.0676|-1|1|-0.06763|265.2|-0.19356|16|-0.078260425137975|5|31.61|0.01876|0.07958|0.036470037309076|0.10781697629799|180.01776178045|706.29445196688|5090.2113294677|0.548|0.355|0.15132|62|22|0.0028665769426105|0.053490848146267|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2024-10-06 20:36:07|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|261.38563223733|21|15.554790271477|0.0831|1|1|0.0831|315.4|-0.15372|6|0.04019808197055|19|39.41|0.19945|0.27955|0.42948495220861|0.67742308640722|1640.5398299815|3648.2595351993|5950.9430669049|0.487|0.333|0.17733|39|14|0.0036758188824663|0.060800192678227|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2024-10-06 20:36:09|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
2024-10-06 20:36:10|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|-442.00311823031|24|11.856007729964|0.1229|-1|1|0.12286|410.5|-0.13119|19|0.20955827465752|84|46.27|0.03236|0.06019|0.02799610222148|0.12006599603148|128.16104464518|154.63227324595|268.89819871129|0.5|0.154|0.09642|26|13|0.0010631810766721|0.032590301794453|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2024-10-06 20:36:10|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-29.521823544056|66|1.5215990062016|0.2015|-1|1|0.20154|25.95|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|60.208820607084|0.625|0.375|0.14159|8|4|-0.0011666433566434|0.052514440559441|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2024-10-06 20:36:11|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-50.238382264526|3|2.3461278029786||0|0|0.02283|42.8|-0.18131|23|-0.1813084254755|23|24.65|-0.03353|0.03613|-0.010330680717076|0.015510182019152|47.923299350065|111.71344865694|103.18225580856|0.648|0.463|0.13379|54|23|0.00084947486871718|0.044091785446362|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2024-10-06 20:36:12|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|112.68778983318|2|8.3374049148187|0.0476|1|2|-0.01332|137.05|-0.18819|21|-0.11854009460546|20|33.49|-0.57274|0.32547|0.32529076803172|0.64871963364873|35.853821045617|80.00922910613|663.68041444793|0.585|0.317|0.2208|41|18|0.021805291120815|0.068703675400291|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2024-10-06 20:36:14|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|116.75566886793|33|7.0814437106907|0.5368|1|2|0.4445|138.6|0.06765|52|0.067647036384134|52|36.55|0.10056|0.17848|0.18718406148895|0.28493287589846|1572.0098372618|1286.7480494045|888.46155586092|0.566|0.34|0.17364|53|18|0.0022851752158456|0.060211269680041|162.5|2007-11-11|-0.33057|2017-05-14|0.21646|2001-11-18
2024-10-06 20:36:15|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-186.22882574967|72|11.928532143695|0.3422|-1|1|0.34219|185.7|0.04007|20|0.04006918925446|20|43.28|0.05812|0.12055|0.072247438949796|0.13291612830093|251.31616484211|372.50039683565|166.20423464502|0.639|0.389|0.18056|36|17|0.0012683916513198|0.062404487415592|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2024-10-06 20:36:16|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|29.208650306303|1|2.4137834855455||0|0|0|37.4|0.02783|20|0.027833825731743|20|41.89|0.14518|0.19431|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|844.24385948351|0.702|0.447|0.16667|47|26|0.0020113915693245|0.057269969527679|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2024-10-06 20:36:17|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|645.97748668377|49|21.156753994868|0.1857|1|1|0.18568|698.6|-0.12658|18|0.002684096011488|24|33.58|0.11348|0.15684|0.18188091228615|0.28169655767623|3809.5844875591|5872.191646615|566.72344821162|0.655|0.436|0.16329|55|25|0.0020881372031662|0.055285704485488|764.27001953125|2000-09-10|-0.31222|2008-11-16|0.32422|2002-10-20
2024-10-06 20:36:18|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|90.360467730988|57|2.1279311559756|0.1233|1|2|0.11661|94.8|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|304.52941088169|0.515|0.303|0.09654|33|13|0.0011040219092332|0.029696995305164|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2024-10-06 20:36:20|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|103.08592201401|19|4.5767231669139||0|0|0.00131|114.85|-0.11793|10|0.058447533469598|35|29.54|0.01043|0.06433|0.051901655892007|0.1227302629797|165.90726280837|427.94729204962|485.00843325166|0.508|0.328|0.14918|61|23|0.0019481758241758|0.053053384615385|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2024-10-06 20:36:21|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-7.0188120818746|150|1.0396040352388|0.9418|-1|1|0.94178|4|117.48016|17|117.48015796882|17|42.9|-2.3918|3.68255|0.86086668850975|7.8727889460657|-317425949.07771|762334.53552518|15.329312184071|0.625|0.425|0.23806|40|15|0.099885302949062|0.081191383378016|102.37663269043|2019-05-26|-0.80845|1997-02-23|188.90718|2019-03-24
2024-10-06 20:36:22|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|514.72843009886|5|12.806470970343|0.0133|1|2|-0.00547|545.5|0.10206|28|0.10205697286513|28|43.61|-0.01376|0.0151|0.021750672067895|0.036078680020078|137.37876082192|143.54781072499|148.07274946733|0.548|0.355|0.09705|31|11|0.00064705752212389|0.037165685840708|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2024-10-06 20:36:23|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|253.64942707876|47|16.950190973746|0.5644|1|2|0.53179|303.6|-0.23259|5|1.6111999511719|89|39.48|0.24885|0.32127|0.45088720159162|0.74368912550548|3306.3548240736|6316.2133037116|1192.4588256905|0.548|0.355|0.23136|31|13|0.0038342047244094|0.081630181102362|312.60000610352|2024-09-29|-0.25|2000-10-15|0.56906|2001-10-07
2024-10-06 20:36:24|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-332.42362007085|15|18.857084800553||0|0|0.09309|272.8|-0.07524|28|-0.075243906763261|28|30.5|0.07527|0.1536|0.19203151359862|0.28522233624229|8847.3590077978|11428.687365892|9884.0575628835|0.621|0.414|0.17845|58|19|0.0041157655636568|0.063969326977005|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2024-10-06 20:36:26|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-67.220571510704|34|3.5257619694561||0|0|0.02425|59.15|-0.19389|10|-0.19388699589592|10|34.74|0.10091|0.18246|0.051006422890186|0.14845005453383|91.388630366281|330.00916803313|275.75757306301|0.647|0.412|0.26897|34|16|0.0037059967051071|0.093005757825371|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2024-10-06 20:36:27|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|120.29754551813|227|3.3691991026608||0|0|0.14747|124.5|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|155.625|0.8|0.4|0.09113|5|3|0.00090539305301645|0.024326873857404|130|2024-04-28|-0.0902|2020-03-22|0.06897|2018-01-28
2024-10-06 20:36:28|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
2024-10-06 20:36:29|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|-164.46322778439|5|8.7980719137713||0|0|-0.04692|142.8|0.32202|39|0.32202446080227|39|29.71|0.00986|0.06958|0.11500331754929|0.1610643129407|454.07129078895|420.90279512165|56.666667877682|0.5|0.31|0.15612|42|13|0.00054901757188498|0.053595734824281|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2024-10-06 20:36:29|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|-89.34206562484|11|5.1926723466165|0.0174|-1|1|0.01743|78.9|-0.17978|36|-0.17977526251078|36|36.42|0.05447|0.11373|-0.016877479340998|0.09046009295527|50.214704128108|115.10773878353|129.34426479652|0.417|0.25|0.23396|24|10|0.0020162104072398|0.08249778280543|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2024-10-06 20:36:31|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-28.504771583403|10|1.3283048652402|-0.0927|-1|1|-0.09268|26.41|0.1504|49|0.15040035856185|49|30.63|-0.00384|0.05063|0.03855208305396|0.07879242408777|157.75021200928|266.36860833305|162.92412917352|0.5|0.328|0.15794|64|21|0.0012389791772473|0.05632250888776|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2024-10-06 20:36:32|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|-12.010779556316|77|0.48774681027961||0|0|0.12|11|0.04906|34|0.049055095606742|34|48.5|0.2048|0.28565|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|45.643152804503|0.676|0.412|0.16376|34|15|0.00062544347826087|0.055104672463768|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2024-10-06 20:36:33|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|-107.54189849083|11|3.0636380080648|0.0121|-1|1|0.01206|98.3|-0.02067|27|-0.020669276630511|27|42.91|0.05602|0.09406|0.17571307450511|0.2515199167765|442.62130174624|506.31685984693|310.58453155306|0.529|0.382|0.11144|34|13|0.0010180599046971|0.027847379169503|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2024-10-06 20:36:34|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
2024-10-06 20:36:35|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-35.712777786878|126|1.3534335766155|0.3105|-1|1|0.31048|34.2|0.20976|30|0.20975606034442|30|35.38|-0.01782|0.02955|0.023888964209346|0.05187325175442|110.24482701932|114.50322363917|96.037743125222|0.625|0.375|0.08793|8|4|0.0001805637254902|0.034464387254902|58|2022-04-03|-0.12207|2020-03-15|0.08748|2017-09-24
2024-10-06 20:36:37|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-499.26112381246|11|33.643825041235|0.0161|-1|1|0.01607|422.4|-0.14909|11|-0.14909175230491|11|36|0.17106|0.24871|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|820.99122960703|0.417|0.25|0.21265|12|4|0.0059538235294118|0.070156606334842|528|2024-07-21|-0.14461|2022-03-06|0.3262|2022-11-13
2024-10-06 20:36:38|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|432.96646293739|6|11.960061118784||0|0|0.00866|466|-0.09479|44|-0.034324942791762|42|52.63|0.0241|0.06146|0.067567822003219|0.28381513678115|154.76767466253|295.68969447858|406.27725579651|0.632|0.263|0.12509|19|9|0.0017781592039801|0.040042915422886|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2024-10-06 20:36:38|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-36.121492823627|53|1.8063494539198||0|0|0.18553|30.95|0.00672|39|0.0067199483262674|39|27.18|0.02933|0.1124|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|9.3504534027008|0.591|0.439|0.12285|66|19|0.0010071235102925|0.043319989165764|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2024-10-06 20:36:39|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
2024-10-06 20:36:40|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|-643.38607126329|13|19.989239241087|0.0086|-1|1|0.00862|575|-0.06863|18|-0.068628731511477|18|12.54|-0.05013|-0.0036|-0.035179828433113|-0.0082328870513534|12.565186613118|64.831984450463|237.79983157276|0.521|0.323|0.0714|96|18|0.0016625246710526|0.021153486842105|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2024-10-06 20:36:42|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
2024-10-06 20:36:43|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|50.743284788645|12|2.0269669428679||0|0|-0.05832|54.9|-0.1898|13|-0.14782608695652|12|31.06|0.06736|0.10908|0.06948335983522|0.072301963393009|449.6082988069|283.57777710269|191.28919883783|0.524|0.349|0.14718|63|24|0.0012254776422764|0.049993267276423|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2024-10-06 20:36:44|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|-80.989966690675|20|3.3457176969345||0|0|0.14663|71|-0.10664|23|-0.10664354094569|23|43.86|0.09011|0.14389|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|50.714285714286|0.545|0.386|0.14747|44|13|0.00029189327860441|0.046686654694715|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2024-10-06 20:36:45|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|-30.38420448713|60|1.9896617001||0|0|0.36353|26.7|1.14031|75|1.1403061197182|75|29.69|0.08398|0.16191|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|101.75305257559|0.547|0.391|0.14881|64|18|0.0011129709035222|0.052067090352221|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2024-10-06 20:36:46|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|-1794.5107905427|123|36.891923485948|0.2185|-1|1|0.21854|1750|0.04567|93|0.045666697902438|93|37.22|-0.00559|0.0194|-0.019444081691618|0.020417373907711|68.517950700892|116.40439542387|224.64698331194|0.486|0.216|0.06014|37|10|0.00071330887258172|0.022091127418279|2425.1999511719|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2024-10-06 20:36:48|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-4.6748016774153|65|0.42341163498847|0.568|-1|1|0.56802|3.62|0.80146|91|-0.33816425120773|8|27.14|2.76925|4.18213|9.7145477145972|14.413664414391|3777.3281252165|2522.726849233|65.818179737438|0.429|0.286|0.42123|14|4|0.10640578828829|0.13284047297297|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2024-10-06 20:36:49|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|0.42310668057863|20|0.11646444258867||0|0|0.08667|0.815|0|36|-0.35574288181185|25|29.41|-0.37912|-0.01847|-0.016753288799588|-0.07319801193478|28.843538804473|22.943150634478|0.36222222116258|0.586|0.379|0.5335|29|9|0.015471869266055|0.12073603211009|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2024-10-06 20:36:50|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|358.78205422674|108|21.440383731977||0|0|1.57134|414.5|0.12051|65|0.12051413188793|65|37.52|0.02582|0.0659|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|578.9106268624|0.8|0.44|0.16489|25|16|0.0024815406698565|0.054440688995215|439|2024-09-29|-0.29761|2017-07-23|0.1947|2006-12-17
2024-10-06 20:36:50|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|49.370826942321|28|3.7005602719057||0|0|-0.11037|53.2|-0.04246|28|-0.042464044600292|28|31.49|0.05603|0.12433|0.089702384900364|0.12975057962068|706.43706476429|844.11145157165|527.77778934129|0.508|0.361|0.13357|61|16|0.0016802772073922|0.05090840862423|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2024-10-06 20:36:51|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|24.600541304826|15|0.96648623172481|0.037|1|1|0.03704|28|-0.05263|60|-0.052631563851614|60|27.57|-0.0181|0.06305|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.70444859459471|0.582|0.358|0.1493|67|23|-0.0005272326706072|0.049881520687802|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2024-10-06 20:36:53|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1676.7035283845|34|56.932157205176|0.0894|1|2|0.06647|1845|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|138.30584707646|0.455|0.182|0.10289|11|5|0.00069735524256651|0.027457527386541|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2024-10-06 20:36:54|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|8058.1408789703|138|146.76666809754||0|0|0.15278|8300|-0.10429|22|0.015576323987539|36|35.49|0.02455|0.04954|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|509.82800982801|0.612|0.408|0.05856|49|20|0.0010002611940299|0.018932041577825|8580|2024-05-05|-0.11111|2008-10-12|0.11511|2020-03-29
2024-10-06 20:36:55|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|-54.785783641084|20|6.6752614552921|0.5129|-1|1|0.51287|31.42|0.08403|25|0.084033613445378|25|25.64|-0.08548|0.04139|-0.021457649132529|0.013653222867548|59.007656511877|80.536662757401|22.120530527624|0.571|0.429|0.3491|14|8|-0.00028425925925926|0.11528984126984|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2024-10-06 20:36:56|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|470.46957083411|7|14.039130580823|0.0486|1|2|0.04255|509.6|-0.02375|20|-0.023746143058358|20|38.98|0.04304|0.09215|0.070792226763696|0.14482929099746|182.31777666278|320.89557900163|220.64426363429|0.488|0.317|0.14555|41|14|0.0014368453865337|0.053878834164588|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2024-10-06 20:36:57|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|134.27683813157|5|9.0452283340297|-0.1043|1|2|-0.15|136|-0.19029|1|-0.068559305166594|16|14.76|-0.10882|-0.02215|-0.059535566656154|-0.017384150088061|5.5511981029825|40.950349112463|80|0.565|0.355|0.14167|62|10|0.0029700544069641|0.040610837867247|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2024-10-06 20:36:58|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.8478150646584|22|0.08505694975363|0.052|1|2|0.02598|1.9745|0.35753|65|0.35753235406526|65|40.76|0.14409|0.18639|0.20683160398966|0.30767703594776|836.08671255823|619.53115417594|175.04431774348|0.636|0.364|0.16674|33|16|0.0013796266471449|0.061771420204978|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2024-10-06 20:36:59|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|291.03640103086|100|13.221198639128|0.8984|1|1|0.89838|328.8|-0.0218|50|-0.021796948274735|50|33.07|-0.06585|0.06966|-0.011154200559172|0.0083890555647003|40.348229864693|52.089288659639|229.93006139368|0.481|0.333|0.17816|27|9|0.0025372983870968|0.053608709677419|337.5|2013-03-17|-0.83708|2013-04-07|0.27447|2008-11-09
2024-10-06 20:37:00|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-40.602584865703|17|2.1588585556391||0|0|0.13337|35.74|0.13609|30|0.13608822438659|30|37.25|0.11273|0.18357|0.19604877577373|0.27635429820411|5469.2965501855|6443.3406021189|5255.8825444907|0.577|0.404|0.16845|52|20|0.0030457040450589|0.056050117767537|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2024-10-06 20:37:01|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|14.332943346067|34|0.75178795772706|0.0424|1|1|0.04238|15.62|-0.08942|40|0.21241905793722|25|61.43|0.18051|0.21902|0.20512840974992|0.23531532489905|231.51473680022|152.54789682|85.122613410584|0.714|0.286|0.20046|7|4|0.00094017278617711|0.064418552915767|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2024-10-06 20:37:02|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|172.86092691273|45|6.2417219261805|0.2331|1|1|0.23309|187.8|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1876.1238637128|0.487|0.333|0.12903|39|15|0.0024352876535229|0.045979650937298|193.69999694824|2024-09-29|-0.26047|2008-10-12|0.16732|2001-09-30
2024-10-06 20:37:04|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|37.562473004341|19|1.4142579003334|0.0199|1|1|0.01994|41.94|-0.15085|16|0.67265968802835|98|35.84|0.0801|0.13108|0.034051498905389|0.16318754498428|88.299308568658|443.06670717295|2932.8671444097|0.558|0.326|0.18643|43|21|0.003102706863374|0.059085041693393|43.790000915527|2007-06-03|-0.32759|2020-03-15|0.28007|2000-03-05
2024-10-06 20:37:05|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1097.4790087566|7|93.006997081134||0|0|0.0175|1349.2|0.21755|23|0.21754901763018|23|29.36|-0.03841|0.04045|0.048421563044093|0.26073668508217|81.548448407174|156.82734868309|321.23808361235|0.545|0.273|0.2907|11|4|0.0061317629179331|0.091854012158055|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2024-10-06 20:37:06|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|55.839479171729|23|2.6206559051587|0.0094|1|2|-0.00239|62.55|-0.17526|9|-0.098645109303851|12|29.45|-0.03975|0.00078|-0.026494004138577|0.0091390292190814|46.988051861181|99.697136109718|160.38461342836|0.677|0.452|0.11642|31|15|0.00092590374331551|0.039310705882353|132.84106445312|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2024-10-06 20:37:07|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|-6.2470966892626|10|0.27771950903298||0|0|-0.04537|5.714|-0.20367|29|-0.1396196012688|12|35.6|0.04207|0.0926|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|338.10651074562|0.603|0.379|0.18281|58|27|0.0019950530376085|0.064637184185149|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2024-10-06 20:37:08|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|178.09671497847|3|7.0459847435187|0.0305|1|2|0.00354|198.3|-0.16372|7|-0.13753486622527|108|45.55|0.01849|0.06057|0.03696414979271|0.14861305893482|108.82972895754|133.49285986458|267.97297709697|0.636|0.273|0.17296|11|7|0.0026789662027833|0.050662206759443|201.80000305176|2024-09-29|-0.2039|2020-03-15|0.18571|2015-04-05
2024-10-06 20:37:10|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|171.81063474749|37|9.6719784620388|0.2729|1|1|0.27285|182.4|0.09987|30|-0.079236538067459|33|34.29|0.08604|0.14909|0.13523270397539|0.23899571241491|1457.134426033|1748.1481321951|3507.6923189784|0.5|0.286|0.17282|56|22|0.0029749948875256|0.057971395705522|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2024-10-06 20:37:11|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|43.222248346579|3|1.5959172941011||0|0|0.02384|48.1|0.02451|11|0.024506691203575|11|38.28|0.03847|0.09241|0.1246115362853|0.22137593323584|556.32697598944|1185.6438716541|88.559117729915|0.553|0.34|0.1804|47|15|0.0016766574125486|0.060464730705164|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2024-10-06 20:37:12|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|28.40821946487|22|0.87173099134689||0|0|0.03166|30.63|-0.04102|32|-0.012444728478576|32|28.92|-0.01972|0.02204|0.030831605078145|0.073769363157787|86.284786918986|270.04638002552|2172.3404174371|0.577|0.394|0.14713|71|31|0.0023577338476374|0.050674783027965|32.540000915527|1999-04-18|-0.64005|2003-03-02|0.46309|2003-05-04
2024-10-06 20:37:13|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|4.5424781545435|105|0.31618089455391|0.8619|1|2|0.78801|4.892|-0.3945|31|-0.2248484765582|15|37.68|-2.86902|5.0521|3.5914632935318|15.229250770016|-409322.4534033|3832.4414325685|337.37931293029|0.579|0.316|0.51721|19|8|0.26308032926829|0.14386935365854|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2024-10-06 20:37:14|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-265.45835566944|10|14.162506700831|0.0273|-1|1|0.02727|246.1|-0.16419|16|-0.16418899967879|16|30.58|0.03226|0.12429|-0.030807019190308|0.072970754672658|21.271583671354|144.38739121851|1111.0609947715|0.731|0.423|0.22026|26|15|0.0050368532338309|0.078242176616915|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2024-10-06 20:37:16|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|54.217838375932|2|2.917386343358|0.0345|1|2|-0.01646|63.34|-0.09643|13|-0.096431739053057|13|33.98|0.01561|0.06842|0.03930662662114|0.087294898322568|197.81971760124|500.5289747949|581.100939168|0.689|0.459|0.15747|61|27|0.0016691513982642|0.052035617164899|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2024-10-06 20:37:17|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|432.5455804936|91|20.780069665025|0.5112|1|1|0.51118|486.6|0.03419|52|0.49977503067717|74|34.77|-0.01134|0.05009|0.071198839564412|0.13996461007442|216.89870615097|415.8754139449|1986.1224738919|0.645|0.452|0.18576|31|16|0.0035863698630137|0.061681198630137|495.39999389648|2024-09-29|-0.35795|2002-11-03|0.23437|2008-11-30
2024-10-06 20:37:18|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|31.495861353387|22|2.3076127504806|-0.0441|1|2|-0.10263|34.1|0.02517|38|0.025167243304291|38|37.2|-0.00232|0.06966|0.098868127356608|-0.081585827720387|121.46675843259|83.20894822|41.866175263076|0.6|0.4|0.23094|5|2|-0.0021697101449275|0.094476231884058|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2024-10-06 20:37:18|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
2024-10-06 20:37:19|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|57.676520671831|2|2.8080427150766||0|0|-0.03547|64.72|-0.17926|8|-0.076070147172472|15|30.08|-0.05553|-0.00739|0.012742329177332|0.089972168912171|77.367360799468|167.83183572668|539.33334350586|0.6|0.4|0.15724|25|9|0.0030066002656043|0.056163001328021|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2024-10-06 20:37:21|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|123.70807395229|47|8.7304307644542|0.4861|1|2|0.43148|129.95|0.03562|21|0.035618877037398|21|28.41|0.07169|0.33832|0.20263296045888|0.62879020300424|-898.48290753139|2592.4214861816|2095.9677571933|0.554|0.357|0.19015|56|14|0.0050390531459988|0.060808937080024|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2024-10-06 20:37:22|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-30.992324124569|10|1.6341079906603|0.1072|-1|1|0.10722|25.73|-0.10719|23|-0.10718708845466|23|40.13|0.12146|0.16943|0.16560212924489|0.32890808783967|325.87186646136|856.65526423742|1067.6347977543|0.7|0.433|0.21627|30|19|0.0030969249793899|0.070392679307502|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2024-10-06 20:37:23|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|55.225714629063|4|2.8497855349873|0.0508|1|2|0.03676|63.45|0.03674|21|0.036742877847821|21|32.68|-0.02397|0.03596|0.058598218184127|0.081577022499087|142.30538289618|147.95013751639|605.72790885223|0.6|0.44|0.17782|25|12|0.0029264268292683|0.058894097560976|67.199996948242|2023-04-02|-0.16483|2009-03-08|0.13397|2023-11-05
2024-10-06 20:37:24|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|53.94022523741|46|2.1919735245243||0|0|0.04297|60.2|-0.07205|26|-0.072046985181849|26|44.37|0.0594|0.10544|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|273.51204060391|0.63|0.407|0.17082|27|13|0.0015979485116653|0.055805285599356|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2024-10-06 20:37:25|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|406.91814529749|13|28.796540060997|0.1621|1|2|0.11407|480.5|-0.22244|12|0.500414222691|45|30.71|0.04144|0.17305|-0.023019150501504|0.15864127137142|59.874697785727|190.45923917661|6121.0191826428|0.529|0.294|0.25007|17|8|0.0099558052434457|0.077292621722846|502.39999389648|2024-10-06|-0.23873|2020-03-15|0.92024|2017-12-17
2024-10-06 20:37:27|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|2.2993304777151|6|0.19938981374087|0.334|1|2|0.31209|3.006|-0.30877|27|0.10829751982416|23|42.09|0.08513|0.11501|0.083440976078427|0.15249512064471|155.0632949457|188.70987764189|80.741337682546|0.727|0.455|0.1825|11|3|0.0010478632478632|0.066353760683761|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2024-10-06 20:37:27|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|-724.21530328944|10|51.097122623894||0|0|-0.0807|589.2|0.81401|104|0.81400776692956|104|31.35|0.11325|0.2347|0.22414796889681|0.36506444397619|2383.5919313498|5128.0264721735|7176.6140008449|0.652|0.435|0.25555|46|19|0.0054596760854583|0.094034968986905|748|2024-07-14|-0.44111|2008-10-12|0.44937|1999-11-07
2024-10-06 20:37:28|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|-941.18524606086|12|70.837112601626|0.0868|-1|1|0.0868|757.5|0.25942|31|0.25941752638846|31|38.23|0.20595|0.26935|0.30947204476578|0.62900041525696|6647.3653631226|10726.445639137|49835.526941143|0.7|0.35|0.25652|40|25|0.0059541038961039|0.085685512987013|1021.799987793|2024-07-14|-0.22575|2001-09-16|0.43421|1998-10-18
2024-10-06 20:37:29|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|43.012245670342|45|1.8237895090907|0.0364|1|1|0.03635|43.62|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|218.09999465942|0.308|0.231|0.18363|13|4|0.0025836405529954|0.051304470046083|49.159999847412|2024-05-12|-0.18986|2020-03-15|0.1879|2020-03-29
2024-10-06 20:37:30|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|300.84723051451|88|13.525831150824|0.3538|1|2|0.24907|336|-0.07001|70|0.20532562711776|55|47.52|0.30868|0.40596|0.62492221225238|1.1090046961912|2563.460086317|6097.1210477273|18666.667161164|0.645|0.387|0.19631|31|17|0.004287358974359|0.062256416666667|349.5|2024-09-29|-0.17376|2003-08-10|0.26943|1998-10-18
2024-10-06 20:37:32|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|23.292991660564|6|0.89410247131331|0.0241|1|1|0.02412|25.48|0.34|91|0.34000098431942|91|33.31|-0.00106|0.03522|0.02275841066618|0.030752712467878|149.48604353785|171.49561383118|188.09703031916|0.576|0.407|0.14613|59|20|0.00094793908629442|0.04908354822335|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2024-10-06 20:37:33|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
2024-10-06 20:37:34|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-202.93975198459|10|9.4396057623501|-0.1152|-1|1|-0.1152|195.55|0.42664|90|0.42664177079628|90|40.85|0.0698|0.14549|0.21061690078607|0.2960909252295|2654.7810507752|4002.3930617882|32591.665880216|0.5|0.375|0.18434|48|17|0.0040949035532995|0.061562852791878|206.39999389648|2024-05-26|-0.25|1990-11-25|0.31325|2008-11-02
2024-10-06 20:37:35|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|5.4403434936657|64|0.37078119590403|0.3311|1|1|0.33108|5.906|-0.25623|18|0.086769250723031|17|40.81|0.01111|0.08934|0.045344157107274|0.0032136771759272|115.26947983927|89.234948395565|11.011261023547|0.63|0.407|0.28741|27|12|0.00017871244635193|0.084223064377682|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2024-10-06 20:37:36|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|1.6845728461702|30|0.11324956974508|0.4003|1|2|0.33986|1.847|-0.06104|6|-0.061036752045169|6|32.3|0.01232|0.0693|0.032795437431716|0.060802989125362|65.717190964988|108.26298288194|64.679924573702|0.703|0.459|0.22317|37|19|0.0010171323529412|0.066101086601307|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2024-10-06 20:37:38|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|8.3647005426304|25|0.7590897838051|-0.0721|1|1|-0.07214|9.26|-0.2321|19|0.53119100942912|121|48.85|0.05372|0.1218|0.13278046157923|0.17642674052514|230.19806102667|285.98400509949|5.4528323103901|0.63|0.333|0.33698|27|15|0.0012541102010424|0.10590857036485|332.14999389648|2007-02-25|-0.47365|2008-10-12|0.77987|2009-03-22
2024-10-06 20:37:39|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|-173.38339138746|18|9.7930539466003|0.085|-1|1|0.085|142.1|0.56341|55|0.56340934225128|55|39.5|0.00482|0.05973|0.083734879762883|0.068441828698364|190.12474004852|131.59371695365|136.89788239472|0.5|0.3|0.19169|20|10|0.0012712019826518|0.061943717472119|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2024-10-06 20:37:40|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|7.1401345599897|30|0.35987043652407|0.1716|1|1|0.17164|7.7|-0.12887|10|-0.12887233548952|10|34|-0.0193|0.03132|-0.016771620931479|0.078663718825|21.147646558817|169.4520115431|773.09235661986|0.556|0.356|0.21132|45|19|0.0024459781911482|0.064915907633098|8.3030004501343|2024-07-28|-0.22099|2001-09-23|0.34022|2000-01-16
2024-10-06 20:37:41|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|-10.578497067405|22|0.56348528447428|0.0163|-1|1|0.01627|9.552|0.54716|54|0.54716236315723|54|38.45|0.0631|0.11047|0.13293165281401|0.17782064458448|466.85244239604|345.1981036492|515.48838719485|0.475|0.275|0.19324|40|14|0.0022121808851828|0.063904939063502|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2024-10-06 20:37:42|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|144.79971563597|44|12.061219832623|0.2626|1|1|0.26263|162.5|-0.15122|34|-0.1512170843517|34|33.55|3.0E-5|0.14805|0.071614276236004|0.13491265762529|105.60171576786|308.70217413814|880.75877116718|0.566|0.434|0.17391|53|18|0.0028078802855574|0.054278473366282|191.35000610352|2024-07-21|-0.68322|2016-02-14|0.25355|2020-07-19
2024-10-06 20:37:44|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|282.88091215328|1|20.573026230483||0|0|0|350.1|-0.04835|18|-0.048352988296127|18|34|0.11157|0.18759|0.21796145022344|0.29878855281114|1097.9898950664|886.79970303323|122.61838735457|0.59|0.385|0.24888|39|15|0.0021380995475113|0.084775460030166|478.14001464844|2022-04-24|-0.34596|2001-07-15|0.57731|2001-05-13
2024-10-06 20:37:45|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|4.7590011853669|46|0.28239965144711|0.3055|1|2|0.27667|5.302|-0.23896|30|-0.062639815062921|22|40.05|0.01814|0.0681|0.034417918510499|0.1052444060908|105.88138267337|187.98545411458|123.58974575576|0.619|0.381|0.21479|21|9|0.0013402144469526|0.067467381489842|5.6779999732971|2024-09-29|-0.25185|2008-10-12|0.27035|2020-11-15
2024-10-06 20:37:46|WEEKLY|05348|13579|/equities/campari|STOXX600|-8.9479758005344|56|0.52079341575215|0.3517|-1|1|0.35167|7.378|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|983.73330434164|0.643|0.393|0.16667|28|14|0.0024660758450124|0.052786875515251|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2024-10-06 20:37:47|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|-876.56243273359|16|39.341409011448|0.0617|-1|1|0.06173|805.6|-0.08484|19|-0.084843354919429|19|38.85|0.03818|0.08421|0.03733710074151|0.092985420481206|169.63883828443|384.86766708375|899.10713092101|0.577|0.385|0.14685|52|21|0.0017832628992629|0.051009646191646|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2024-10-06 20:37:48|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|141.90967107186|6|2.8301101513384||0|0|0.05069|150.275|-0.08988|9|0.11127115428707|7|26.72|-0.03139|0.01392|0.012732631527801|0.028705920597196|109.36421253327|129.73337749912|274.9268099451|0.517|0.414|0.11978|29|9|0.0020387692307692|0.04576158974359|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2024-10-06 20:37:50|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|145.70185734585|22|11.494835650638|0.2941|1|1|0.29412|170.5|-0.23416|16|-0.2341601036054|16|39.83|0.17204|0.35493|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|2741.1576487328|0.621|0.448|0.28174|29|14|0.0053322448979592|0.10118474489796|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2024-10-06 20:37:50|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|31.995950958892|4|1.566350214427||0|0|-0.01278|36.3|-0.23514|23|-0.1046278765839|19|44.36|0.09551|0.16527|-0.13077128338773|-0.095052562597908|48.305147114399|72.89084187349|270.39105192797|0.455|0.273|0.18899|11|4|0.0028415682281059|0.058215050916497|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2024-10-06 20:37:51|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
2024-10-06 20:37:52|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|-6.1075684522053|2|0.46918946817385||0|0|0.10163|4.42|-0.15314|10|-0.15314354451241|10|24.22|0.00578|0.05692|0.061615261555312|0.035512323559105|233.16089892253|130.92957047281|54.975125587877|0.563|0.375|0.11696|32|8|0.00018113402061856|0.039312242268041|23.159999847412|2015-03-15|-0.35217|2024-02-18|0.1737|2020-11-15
2024-10-06 20:37:53|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|-11.683242539919|20|0.67496227247431||0|0|-0.03093|11|-0.16182|9|-0.16182243048066|9|30.83|0.01614|0.08542|0.033464894608983|0.089848513348771|86.588997249306|115.2138876313|100.09099389527|0.333|0.278|0.19084|18|2|0.0011529268292683|0.062042787456446|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2024-10-06 20:37:55|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|58.443662691134|4|2.6169011926597||0|0|-0.03423|64.9|0.39317|78|-0.15156023945188|8|34.49|-0.0312|0.00433|-0.00074948911052025|-0.0084373913981993|84.391866120721|86.496584175186|76.227392519537|0.556|0.311|0.08515|45|16|0.00013067524115756|0.032529273311897|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2024-10-06 20:37:56|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|811.66311667566|35|40.908808320436|0.0377|1|2|-0.03187|862.6|-0.0443|32|-0.090017028132026|11|30.27|-0.00964|0.044|0.0045902438280046|0.081607825157881|56.288617533234|368.20937930856|26139.393577278|0.537|0.343|0.13505|67|22|0.0032698496605238|0.04664111542192|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2024-10-06 20:37:57|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|21.287633825179|31|1.3474553661756|0.2211|1|1|0.22112|24.52|-0.02057|18|-0.020570116805215|18|30.49|-0.00321|0.05189|0.021120174927604|0.051774731369163|107.99551410219|193.37273904589|716.95906171834|0.522|0.358|0.14767|67|27|0.0016369223347805|0.048930622286541|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2024-10-06 20:37:58|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|184.55450392961|69|8.282422090608|0.1617|1|1|0.16169|190.75|-0.17538|13|0.27822465159635|20|34|0.03094|0.08247|0.06447106213834|0.10469735391987|534.79094118359|753.89263944652|1102.6012046947|0.678|0.441|0.15117|59|25|0.0019655882352941|0.052112762777242|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2024-10-06 20:37:59|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|-309.4253416946|16|16.247281986908||0|0|0.14342|261.6|0.26453|63|0.26453144805016|63|50.63|0.26447|0.33672|0.66331094274237|1.238438922813|5851.3544604402|2473.6877767665|6228.5718567518|0.367|0.167|0.17655|30|9|0.0037728226857888|0.062829348109518|394.70001220703|2021-08-08|-0.23729|2001-03-11|0.31707|2000-03-05
2024-10-06 20:38:01|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|90.714750392478|22|4.7080747296687|0.0326|1|1|0.03258|101.75|0.4374|136|0.12353971556227|48|46.16|0.05255|0.11279|0.16052908162557|0.28648949575862|344.8598830722|444.27386096518|850.75250564769|0.632|0.368|0.19587|19|8|0.0031993875278396|0.061946002227172|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2024-10-06 20:38:02|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|-388.17100019929|29|29.697154015835||0|0|0.08058|340|-0.12791|19|-0.12790708062292|19|36.1|0.08659|0.12999|0.03544180638913|0.31106334642317|81.921604288422|190.03435914217|867.56828760969|0.6|0.3|0.23655|10|4|0.0067721336760925|0.072171105398458|491.79998779297|2023-06-18|-0.14988|2020-03-01|0.26495|2020-11-08
2024-10-06 20:38:02|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|204.01676113865|11|6.409141891102|-0.0243|1|1|-0.02427|217.1|-0.11837|38|-0.075433741712793|10|38.33|-0.00925|0.04001|0.0074784603637951|0.071455253111507|95.658082211844|140.57171075264|1102.0304451558|0.524|0.286|0.17441|21|10|0.0037791165644172|0.054180576687117|226.10000610352|2024-08-04|-0.19364|2020-03-15|0.31313|2009-04-19
2024-10-06 20:38:03|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-73.552174759882|19|4.7423913323143|0.2059|-1|1|0.20592|59|-0.07218|26|-0.072177805283908|26|27.75|-0.06135|0.00421|-0.073677334141399|-0.064111249566006|33.848933326938|63.120999682169|107.76255707763|0.625|0.375|0.25335|16|8|0.0015492640692641|0.075651926406926|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2024-10-06 20:38:04|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|1177.509318499|12|90.746893833659|0.2702|1|1|0.27016|1504.5|0.08107|40|0.12523891031944|36|26.76|0.09374|0.15352|0.093023409271569|0.20304824896962|940.31058090711|9386.8704720312|188062.49719765|0.736|0.458|0.14021|72|30|0.0048325128998968|0.05106286377709|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2024-10-06 20:38:06|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|-37.722019634651|9|2.0718252151951||0|0|-0.1023|34.48|-0.16631|19|-0.16631129251031|19|36.63|-0.04482|0.00162|0.0062406325931049|-0.051392359597799|84.886833390809|74.016747917303|42.504928963022|0.625|0.313|0.15198|16|8|-0.00029969696969697|0.064047508417508|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2024-10-06 20:38:06|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.1530913424087|35|0.17733683823878||0|0|-0.03339|3.9|-0.14208|10|-0.14207779371932|10|43.44|0.03144|0.0704|0.078886603762824|0.10306392999203|369.11650513172|293.40918321982|124.36225119147|0.688|0.406|0.14657|32|18|0.00074717696629214|0.049328426966292|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2024-10-06 20:38:08|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-107.18841384182|64|7.1628963910051||0|0|0.15909|103.6|-0.2031|12|-0.20310483774657|12|32.88|0.01156|0.06635|0.037714712307694|0.095172749327685|96.531568009437|321.00017949995|424.59016431887|0.483|0.379|0.19921|58|17|0.0018560812182741|0.066153431472081|239.19999694824|2021-03-28|-0.20169|2020-03-15|0.30446|2008-11-02
2024-10-06 20:38:09|WEEKLY|05369|18977|/equities/elekta|STOXX600|63.00702130284|2|2.7325583748841||0|0|-0.02553|70.6|-0.17491|2|-0.17491107216212|2|31|0.00028|0.09145|0.13611185085693|0.14028116599506|336.16102766554|215.89529802872|272.79752999818|0.52|0.36|0.14481|25|7|0.0023457731958763|0.060227100515464|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.15944|2016-02-28
2024-10-06 20:38:09|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-105.82720388078|30|5.195279375273||0|0|0.01035|95.6|-0.09888|14|-0.098880585595902|14|37.54|-0.03453|0.01043|-0.02499378866105|0.0023143941353889|62.576341970697|94.949101269365|343.63766902523|0.577|0.385|0.12511|26|12|0.0015909154228856|0.036661154228856|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2024-10-06 20:38:11|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|44.038856235463|5|1.399343381131||0|0|0.01155|47.28|0.08137|65|-0.041807861954795|16|35.51|-0.00082|0.06202|0.051980796789563|0.11497037924586|156.32436616482|255.76260820216|285.67976410188|0.541|0.351|0.16156|37|15|0.0018372078907436|0.060534135053111|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2024-10-06 20:38:12|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-15.171119962315|66|0.55937568105466||0|0|0.15161|13.57|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|106.34795808317|0.458|0.167|0.14311|24|10|0.00054522113022113|0.045476732186732|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2024-10-06 20:38:13|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|17.610788775837|16|0.7212084773129|0.0148|1|1|0.01481|19.18|0.05222|40|0.052215592949088|40|42|-0.0073|0.09328|-0.047960607277059|-0.041680616693776|65.508654642844|75.946352901519|113.51128030203|0.421|0.316|0.14164|19|7|0.00089645756457565|0.049283997539975|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2024-10-06 20:38:14|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|6.3821677619648|22|0.26114961342718|0.0771|1|2|0.02961|6.955|0.16363|65|0.16362920695687|65|41.16|0.00994|0.05762|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|99.208329921119|0.71|0.484|0.1358|31|14|0.00061679259830378|0.048093693138011|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2024-10-06 20:38:15|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-15.489793049977|18|0.58262575972838|-0.0237|-1|1|-0.02373|14.324|-0.04534|39|-0.045337350241651|39|35.43|-0.02921|0.0061|0.012384793104481|0.028066939762511|90.030949534801|120.65191940624|273.15027599542|0.69|0.405|0.148|42|21|0.0013912159468439|0.051847328903655|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2024-10-06 20:38:17|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|184.28838532306|2|10.687204383688|-0.0114|1|1|-0.01141|216.6|-0.12243|17|-0.12242513299649|17|36.33|-0.0024|0.05626|-0.11761432439101|-0.097088698326187|68.535107988883|81.46043525|245.96867148377|0.333|0.222|0.21152|9|4|0.0036157926829268|0.060623963414634|240.30000305176|2022-01-09|-0.14064|2020-03-15|0.1742|2022-03-13
2024-10-06 20:38:18|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|284.79685962964|45|25.337605860322|0.3573|1|1|0.35729|340|0.40527|98|0.10144927536232|17|43.6|0.34865|0.45344|0.25335997393458|0.10144927536232|154.78346415|110.145|402.60510631916|0.4|0.2|0.29489|5|3|0.0076336259541985|0.097070038167939|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2024-10-06 20:38:18|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-302.88211156748|3|14.837134080595||0|0|-0.10057|287.25|-0.16852|23|-0.168524991797|23|37.91|0.02179|0.07433|0.021275687923965|0.077197956626976|82.56282751748|156.77723192858|413.30935251799|0.625|0.406|0.16518|32|13|0.0019092263374486|0.055552617283951|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2024-10-06 20:38:19|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|42.657813200932|6|2.0123954979641|-0.0188|1|1|-0.01878|48.58|-0.17825|11|0.054617660455472|18|35.17|0.03739|0.10574|0.19823129443758|0.29695367256068|486.50386631139|534.3323071925|636.6138325766|0.522|0.348|0.22291|23|9|0.0038010319410319|0.071224262899263|50.279998779297|2024-09-08|-0.22298|2022-03-06|0.34618|2009-03-22
2024-10-06 20:38:20|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|290.0991837844|24|10.559845712827|0.1446|1|1|0.14455|308.8|-0.17349|12|-0.17349114028999|12|32.55|-0.06918|-0.01918|-0.060457688682688|-0.041105883765245|70.634438064864|85.425708310212|126.50552235628|0.455|0.273|0.1441|11|4|0.0010747244094488|0.044285249343832|326|2024-09-22|-0.10626|2020-03-15|0.15013|2022-04-24
2024-10-06 20:38:22|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|-47.533231362263|2|1.7477441180281|0.0052|-1|1|0.00517|42.36|0.14158|42|-0.059089951614527|64|47.61|0.10899|0.15631|0.20002212275441|0.32775282273406|1264.8804181103|1400.5249993954|2183.5051216979|0.583|0.361|0.12216|36|15|0.0022977201166181|0.044652250728863|66.129997253418|2019-06-16|-0.22301|2022-10-02|0.20416|2023-05-07
2024-10-06 20:38:23|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|-76.888922883211|21|2.990559592656|0.0717|-1|1|0.07175|72.45|0.36681|26|0.36680756234831|26|19.2|0.00503|0.03784|0.046656057150077|0.10459895152893|227.5539503819|307.96716769898|298.76287401337|0.65|0.35|0.11917|40|18|0.0021715989847716|0.036953527918782|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2024-10-06 20:38:24|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|-1159.2948312315|20|51.673446928052|0.1478|-1|1|0.1478|995.8|-0.04825|16|-0.048254413173292|16|39.92|0.35477|0.52068|0.75868608793157|1.0147387273745|2558.6494625412|2670.4323267865|5547.6320081777|0.667|0.5|0.23172|12|5|0.0099719477911647|0.081935602409639|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2024-10-06 20:38:24|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
2024-10-06 20:38:25|WEEKLY|05385|18980|/equities/fabege|STOXX600|93.988560518951|2|1.8959321494905|0.021|1|2|0.00477|100.1|0.05207|8|0.052068768957891|8|26.17|-0.10149|2.90111|-0.036193798205242|0.012731758493346|33.772711832408|77.64802776555|280.39214659636|0.586|0.379|0.0516|29|12|0.0023635526315789|0.053348013157895|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2024-10-06 20:38:27|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|75.228676805868|58|4.8171078331027|0.682|1|1|0.68196|88|-0.34377|7|-0.34376577823097|7|39.94|0.1291|0.22815|0.26670735107109|0.472762884158|1050.1481638315|2191.8294520951|91.561751577516|0.548|0.355|0.23301|31|11|0.0029683629343629|0.083649513513513|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2024-10-06 20:38:28|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|424.3720534612|100|20.804343172035|1.0742|1|1|1.0742|449.81|0.17533|38|0.175330362131|38|28.31|0.07032|0.10644|0.18777130007704|0.35772427484423|198.37172042206|275.96468218415|797.81835586551|0.462|0.308|0.15947|13|5|0.0052298715203426|0.051290899357602|498.23001098633|2024-09-08|-0.1208|2018-10-14|0.16579|2020-11-08
2024-10-06 20:38:29|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|34.641292879151|90|1.489612296472|0.4162|1|1|0.41621|36.54|-0.17134|46|0.0078900598424452|44|53.78|0.0705|0.1315|0.19408258657387|0.4581790054837|257.41634117156|465.6545003101|732.26458099295|0.391|0.217|0.18741|23|8|0.0023584162895928|0.058514268476621|39.240001678467|2024-10-06|-0.23893|2007-01-07|0.18528|2009-04-12
2024-10-06 20:38:30|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|14.035090195267|43|0.7776483787291|0.1246|1|2|0.06756|14.695|-0.07203|20|-0.072026175289989|20|32.87|0.00262|0.06771|0.073101393183273|0.10303300367654|128.48238995068|143.79513374297|354.951694897|0.467|0.4|0.20407|15|4|0.0031826355140187|0.062628579439252|17.510000228882|2021-11-14|-0.14152|2020-03-15|0.13398|2021-02-07
2024-10-06 20:38:31|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|12.642971163673|22|0.68010870048911|0.0418|1|1|0.04179|13.96|-0.14176|10|-0.14176247926672|10|37.86|0.02652|0.06031|0.025721340621044|0.1052311196701|64.246532497324|179.70131045492|312.30426607131|0.686|0.4|0.17449|35|21|0.001685044576523|0.056745304606241|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2024-10-06 20:38:33|WEEKLY|05391|15225|/equities/galapagos|STOXX600|-27.067464870783|31|1.6227248203598||0|0|0.17851|26|-0.16159|9|-0.16158941407867|9|37.81|0.1474|0.2408|0.28208391843632|0.36847132304575|1463.3126129658|855.45621397965|357.14284685006|0.615|0.385|0.21896|26|8|0.0028928923988154|0.076099397828233|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2024-10-06 20:38:34|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|-19.278928395001|5|0.85592840787415|0.018|-1|1|0.01804|17.15|0.44458|57|0.44458229380994|57|25.89|-0.09624|-0.03347|-0.059250658492671|-0.002268502721457|10.576464646734|70.894781768173|283.47105913805|0.667|0.361|0.19259|36|18|0.0022169658119658|0.06236313034188|21.409999847412|2024-05-05|-0.26219|2008-10-12|0.39367|2007-11-11
2024-10-06 20:38:34|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
2024-10-06 20:38:35|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|-72.562633676125|141|2.0935226068088||0|0|0.26771|68.85|-0.07873|17|-0.078725263060222|17|34.24|-0.00324|0.03774|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|418.28676976702|0.652|0.37|0.12571|46|22|0.0012993994169096|0.042370355685131|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2024-10-06 20:38:36|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-1895.1155118635|89|98.03850395451||0|0|0.4023|1587.5|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|635|0.583|0.361|0.25622|36|13|0.003822512|0.085895104|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2024-10-06 20:38:38|WEEKLY|05396|18981|/equities/getinge|STOXX600|200.04695897103|11|7.8680710473053||0|0|0.00984|215.6|-0.04587|2|-0.045870797916078|2|23.27|-0.04271|0.04435|0.043031323260593|0.097259683612243|125.25639927299|205.79118207942|208.30918464108|0.485|0.333|0.15202|33|8|0.0019824807197943|0.054841928020566|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2024-10-06 20:38:39|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|176.33980954036|24|7.0659547956057|0.0825|1|1|0.08245|194.3|-0.11262|18|-0.1126202277316|18|33.24|-0.03181|0.01906|0.012084076491842|0.044533711782205|107.98096189977|146.99738034095|330.44218634835|0.714|0.476|0.12831|21|13|0.0020501803051318|0.039852427184466|230.80000305176|2022-03-27|-0.14815|2020-03-15|0.12281|2015-10-25
2024-10-06 20:38:40|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|-17.992396796868|8|0.87413230376959||0|0|0.08554|14.86|0.31538|104|0.31537610843509|104|57.57|0.09577|0.15322|0.19022776698361|0.25672496240655|251.11991502072|266.50823368798|678.53877937965|0.5|0.357|0.17989|14|3|0.0031433456334563|0.059386371463715|19.60000038147|2015-07-26|-0.203|2020-04-05|0.20968|2010-03-28
2024-10-06 20:38:41|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|-189.69848976177|12|13.307831955094||0|0|0.15291|146.8|0.14874|33|0.14874372731919|33|34.38|0.12968|0.21928|0.29539070325084|0.40153542058624|9348.418137151|15717.548000853|1578.494624097|0.483|0.367|0.17736|60|15|0.002754156219865|0.067591350048216|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2024-10-06 20:38:42|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.480424521571|39|0.89972003183607||0|0|-0.15224|10.225|-0.32208|7|-0.32207796087094|7|31.75|-0.03621|0.06461|0.013045677515568|0.04074842082682|41.256455237061|59.023096980986|93.695594991222|0.667|0.458|0.19647|24|11|0.0012511|0.0649965625|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2024-10-06 20:38:44|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-185.98869374136|10|10.807596860034||0|0|-0.05952|170|-0.19313|7|-0.1931306411767|7|32.68|0.075|0.13607|0.095662991962154|0.23179354769985|111.86444346452|520.21366911866|7391.304501063|0.617|0.333|0.17116|60|26|0.0032384162436548|0.056309076142132|368.5|2015-03-08|-0.27848|2000-03-26|0.25565|1998-10-18
2024-10-06 20:38:45|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|-74.232126514733|32|2.3921381833018|0.059|-1|1|0.05903|66.95|-0.08782|7|-0.087820493257963|7|37.83|0.01196|0.05103|0.01205880978656|0.052012243871484|96.657408288504|228.63256457007|2846.5134779989|0.611|0.389|0.13602|54|24|0.0021603760848602|0.046413982642237|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2024-10-06 20:38:46|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|-88.48090581819|10|3.2312720201151||0|0|0.03858|78.24|-0.1257|29|-0.12569837072922|29|41.3|0.0719|0.10246|0.15679560552123|0.24933043214529|1933.8924291972|1943.1182546149|4575.4383694958|0.52|0.32|0.12728|50|20|0.0023781195756991|0.045656412729026|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2024-10-06 20:38:47|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|3.1777437222582|100|0.13977685890848|0.3354|1|1|0.33538|3.484|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|279.83935375352|0.609|0.391|0.15651|23|10|0.001596780883679|0.051737366997295|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2024-10-06 20:38:48|WEEKLY|05405|18983|/equities/hexagon|STOXX600|96.053563045053|2|4.0654789849824|-0.0363|1|1|-0.03629|106.875|0.06134|21|0.099632781119109|22|34.26|-0.03994|0.11306|0.0071024785373878|0.048098240038901|94.813432510031|127.15497720081|154.44364842955|0.565|0.304|0.15842|23|9|0.0028143852978454|0.058615323193916|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2024-10-06 20:38:50|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|-123.92501593464|15|6.202504398921|0.1059|-1|1|0.10593|105.5|0.06403|29|0.064034963235921|29|38.05|0.21953|0.35206|0.12284120684561|0.29663044890175|159.68142489365|312.15980367321|1850.877254917|0.545|0.318|0.21507|22|8|0.0047130552291422|0.070793325499412|139|2024-04-14|-0.27586|2011-08-07|0.27778|2009-04-12
2024-10-06 20:38:51|WEEKLY|05407|18984|/equities/holmen|STOXX600|415.09559862398|2|7.8848004586722|0.0251|1|2|0.01265|440.2|-0.09841|2|0.25521703723372|70|24.55|-0.07279|0.00219|-0.0047531306439922|0.070235592622981|79.403457610776|159.26833310922|222.3232384884|0.484|0.258|0.16596|31|9|0.0018142519685039|0.045988005249344|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2024-10-06 20:38:51|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|-39.234178277151|4|1.5945656168341|0.0138|-1|1|0.0138|34.3|0.04057|42|0.040569737055803|42|36.36|0.00328|0.06981|0.084066451116468|0.13448130647601|184.43420937431|248.01577736191|425.03098555331|0.523|0.364|0.17634|44|19|0.0017370492825951|0.05502505926388|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2024-10-06 20:38:52|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-73.460235760989|12|2.7573667069582|0.1276|-1|1|0.1276|69.94|-0.06976|8|-0.069757732742739|8|25.57|-0.04298|0.01092|0.027980654677993|0.081173871425605|118.87187895534|189.8780754254|147.24211040296|0.633|0.367|0.16825|30|9|0.001352442159383|0.056510604113111|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2024-10-06 20:38:53|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|12.457496737846|22|0.41825081842898|0.1588|1|2|0.11138|13.57|-0.14219|13|-0.0715922783571|41|41.05|-0.02018|0.03384|-0.074679157964692|-0.061945750215372|57.353191821779|71.957486057224|268.02289458697|0.368|0.263|0.14682|19|6|0.0017766916354557|0.046055593008739|13.949999809265|2024-10-06|-0.19207|2020-03-15|0.13823|2012-09-09
2024-10-06 20:38:55|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
2024-10-06 20:38:56|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
2024-10-06 20:38:57|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|132.87152402331|4|7.4011576416437|0.0082|1|2|-0.03246|152|-0.10868|20|0.082388465177617|23|31.35|0.0112|0.08379|0.11718497622285|0.25736454833683|216.82011374675|335.76657098507|679.48142287691|0.706|0.412|0.16849|17|7|0.0042592164179104|0.055841567164179|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2024-10-06 20:38:57|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|-26.406063386627|5|2.8520210017191||0|0|0.27807|17.94|0.87387|74|0.87387361076995|74|33.67|-0.3827|0.42552|0.01507958625857|0.82860596518514|-15520.862524076|3322.0935180486|3147.3685542412|0.667|0.5|0.22505|24|8|0.013108830049261|0.058692573891626|32.650001525879|2024-09-08|-0.2704|2020-03-15|8.53105|2013-04-21
2024-10-06 20:38:58|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|45.900663080927|113|2.2998001983414||0|0|1.04415|51.86|0.08279|31|0.015418505133002|59|36.32|-0.00512|0.02349|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|834.83582585403|0.789|0.421|0.16589|19|14|0.0032631047381546|0.051548902743142|53.919998168945|2024-09-29|-0.20641|2020-03-15|0.14923|2020-04-12
2024-10-06 20:39:00|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|360.14044883463|3|5.1878641289086|0.0075|1|2|0.00433|371.3|0.06064|5|0.060640405535904|5|24.35|-0.01854|0.01862|-0.006152271848071|0.05050142599429|73.978306757011|161.04716446426|451.4285565872|0.548|0.387|0.11088|31|10|0.0025048480845443|0.040137001321004|375.89999389648|2024-09-29|-0.17602|2011-08-07|0.10689|2011-12-04
2024-10-06 20:39:01|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|266.95494481128|47|15.848351729574|0.383|1|1|0.38298|312|-0.01759|18|-0.022917572005817|33|41.09|0.04287|0.18546|0.15227597669879|0.33120280967585|355.06175338503|677.13744917916|405.1948051948|0.609|0.348|0.19602|23|10|0.0032430978809284|0.062153461150353|324|2024-09-08|-0.67836|2015-10-18|0.20482|2008-11-02
2024-10-06 20:39:02|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|14.978215906575|62|0.68335330684035|0.19|1|1|0.19004|16.006|-0.00092|19|-0.00091627736221611|19|36|0.02025|0.07856|0.008962195253058|0.096877774640378|43.206918655059|193.45598600752|231.63532376623|0.532|0.277|0.20929|47|19|0.0021015744438106|0.067788111808329|59.630001068115|1998-07-26|-0.50523|1999-01-10|0.33333|2009-03-22
2024-10-06 20:39:03|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|5.5024779983915|4|0.3013309456795|-0.0142|1|2|-0.05218|6.085|-0.11989|9|-0.11989290027135|9|30|-0.36242|0.17596|0.22890808776782|0.29224690927673|123.55531914947|143.59712134157|203.1041366339|0.556|0.444|0.30479|27|9|0.011859298892989|0.082889606396064|12.724427223206|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2024-10-06 20:39:04|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-43.864561093614|11|2.2551341008408|-0.0289|-1|1|-0.02888|41.32|-0.15913|25|-0.15912895186796|25|47.97|0.06124|0.13947|0.12412762281714|0.25220657330337|421.94785204973|1225.6792559139|2060.8477474499|0.7|0.467|0.19382|30|16|0.0029464872325742|0.061839068322981|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2024-10-06 20:39:06|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|3.3472119971729|100|0.16018642173359|0.7827|1|2|0.74196|3.7635|-0.2365|7|-0.23649789337344|7|41.58|0.15035|0.21427|0.26505037081789|0.34215503194817|1518.3708933155|1310.5574996213|486.99532055736|0.511|0.378|0.19293|45|17|0.0020665888324873|0.066977989847716|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2024-10-06 20:39:10|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|277.79396642614|100|10.810341472864||0|0|0.5911|307.4|-0.06407|11|-0.064069838844138|11|31.64|0.04009|0.08952|0.0031845955913864|0.062496723411128|71.803637759677|319.64273274857|6147.9998779297|0.576|0.39|0.1491|59|21|0.0028973245167854|0.050867934893184|315.35000610352|2024-09-29|-0.24691|2008-10-12|0.40909|1992-11-22
2024-10-06 20:39:11|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|10.12695738701|5|0.33883932258889|0.0066|1|2|-0.00729|10.9|0.10427|30|0.1042701313362|30|36.92|-0.08088|-0.0246|0.033679241559462|0.11295599732855|99.689853931322|130.40300369361|272.49999046326|0.462|0.308|0.15937|13|6|0.002659152892562|0.050709090909091|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2024-10-06 20:39:15|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|117.51576434002|47|6.214725702047||0|0|0.11167|133.4|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|71.413271797176|0.909|0.455|0.17507|11|10|0.00033669691470055|0.057407604355717|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2024-10-06 20:39:16|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|4.924182206433|4|0.16610589622095|0.0365|1|2|0.02759|5.4|-0.00864|62|-0.099009886187782|13|27.27|-0.09489|-0.0518|-0.059997209138817|-0.044295820175951|50.555338651134|75.519586079451|162.16216874136|0.667|0.333|0.13621|15|9|0.0016283737864078|0.043750946601942|6.4099998474121|2022-05-22|-0.20636|2020-03-15|0.1117|2022-10-30
2024-10-06 20:39:17|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|17.664451004353|10|1.1838984246724|-0.1447|1|1|-0.14474|18.2|0.16629|59|-0.099009886187782|13|43.6|-0.00599|0.03105|0.16629377834532|0|116.629|100|50.781251912537|0.2|0|0.17428|5|2|-0.002516872246696|0.046018986784141|39.950000762939|2020-08-09|-0.10542|2024-09-22|0.15715|2024-08-04
2024-10-06 20:39:19|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|-19.629590775048|31|1.0495903574927|0.1585|-1|1|0.15855|16.93|0.0253|18|0.025296101512566|18|38.6|0.07692|0.16424|0.13512165606537|0.20200077844897|384.16755950449|447.83374311017|2384.5071573008|0.55|0.35|0.19247|40|18|0.003036791613723|0.057964695044473|27.10000038147|2023-07-30|-0.34316|2008-10-26|0.31579|2000-11-05
2024-10-06 20:39:20|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-14.199293652753|79|1.0888913063381||0|0|0.08862|13.78|-0.34856|21|-0.34855663584777|21|34|-0.0054|0.1098|0.087872054008495|0.16186521361193|95.55483585755|120.66528078994|56.256375835268|0.5|0.4|0.2778|10|3|0.0010086842105263|0.095126961722488|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.37877|2022-07-24
2024-10-06 20:39:21|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|63.557829116428|34|3.1808171485311|0.1436|1|2|0.10681|69.84|-0.00615|12|-0.0061482745913107|12|42.46|0.10096|0.1611|0.21607566975767|0.29078697923527|1506.1165534981|1361.9634434277|564.13566795064|0.59|0.41|0.21942|39|17|0.0027693309650681|0.067441361752516|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44888|2009-03-22
2024-10-06 20:39:22|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|83.519472399937|10|3.6523939239785|0.0975|1|2|0.03137|90.4|-0.14407|17|-0.14407464793006|17|47.06|-0.01537|0.03003|0.093989406800038|0.16503455230057|175.66485934556|246.60509756231|633.94109449441|0.529|0.412|0.14327|17|7|0.0026949690976514|0.04679956736712|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2024-10-06 20:39:24|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.00383692702|2|0.68788772914023|0.0229|1|2|-0.01079|18.795|-0.1838|22|-0.092194628958126|21|33.78|0.0261|0.08409|0.03674231465768|0.11761496095125|130.11100828713|479.15989265435|773.45677201464|0.618|0.382|0.15291|55|22|0.00183|0.050509741796665|37.720001220703|2021-08-22|-0.22626|2000-04-16|0.19444|1992-10-25
2024-10-06 20:39:25|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|126.68308078269|2|11.238973581063||0|0|-0.01559|161|-0.25326|8|0.017543859649123|17|32.36|-0.00287|0.05417|0.080108360797511|0.16532415671706|165.79922783535|301.40992217441|431.40407641088|0.56|0.4|0.22314|25|11|0.0032548024691358|0.075435740740741|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2024-10-06 20:39:26|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|77.873836139987|57|4.7362242836097|0.2865|1|2|0.21596|85.725|0.06212|40|0.062124697679527|40|30.4|0.05563|0.13412|0.106743700917|0.2675140814278|230.68192440501|2625.9807699816|12073.943811959|0.553|0.383|0.18472|47|17|0.0045476498316498|0.063739811447812|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2024-10-06 20:39:27|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-89.236347680137|8|4.4341132892254||0|0|0.17495|80.195|-0.14115|9|-0.14114537845354|9|29.19|0.01088|0.08818|0.041829252277765|0.062613280348158|121.93617087254|126.40242267954|90.82106106816|0.577|0.385|0.15659|26|12|0.00091896866840731|0.053884725848564|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2024-10-06 20:39:27|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-11.084126287603|18|0.60703988368153||0|0|-0.07038|10.19|-0.01465|29|-0.014649735973513|29|31.2|0.0131|0.05732|0.043417556534069|0.061884920105772|113.36590271483|119.19702098123|119.16734893808|0.6|0.5|0.17371|10|5|0.001429726443769|0.060540638297872|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2024-10-06 20:39:29|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|46.116471260306|41|2.4111757379382|0.1709|1|2|0.15456|52.14|-0.00356|21|0.14461965144499|35|35.89|-0.03336|0.02078|0.059548705282088|0.11897123389956|166.25410613919|242.76403555141|939.45941617607|0.519|0.37|0.16011|27|9|0.0028617244796829|0.054063478691774|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2024-10-06 20:39:30|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
2024-10-06 20:39:31|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.4459866017109|86|0.10733275731491|0.1678|1|2|0.11292|3.617|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|89.022887595651|0.686|0.429|0.17847|35|15|0.0011663227848101|0.061178278481013|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2024-10-06 20:39:32|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|20.173500015034|89|1.4929123933761|1.3118|1|2|1.20256|21.03|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|65.235601964137|0.525|0.41|0.2071|61|19|0.0012854319105691|0.070032230691057|34.96900177002|2000-03-12|-0.28447|2020-03-15|0.40549|1998-10-18
2024-10-06 20:39:33|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|68.528810980812|19|3.0433567515327|0.184|1|1|0.18396|76.46|-0.07926|17|-0.079258024003517|17|39.84|0.18557|0.26564|0.1603962507353|0.28268064754708|496.36395299539|1036.749585403|1633.7607241241|0.592|0.367|0.216|49|21|0.002981730964467|0.072824126903553|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2024-10-06 20:39:35|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|564.73817067132|6|5.337276442893|0.077|1|2|0.06462|580.75|-0.03465|2|0.11918986977787|6|27.19|0.03714|0.07352|0.11610947255294|0.13301992249058|386.96690135292|325.13985185886|349.84939759036|0.519|0.37|0.08954|27|6|0.0023726116373478|0.03578350473613|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2024-10-06 20:39:36|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|7.0822064807307|19|0.86279180944292|-0.1138|1|1|-0.11379|8.162|-0.9762|38|-0.97620108356168|38|33.89|0.12346|0.26531|0.32184741480991|0.61917781180248|8.898389793416|20.053648581499|212.55208033564|0.486|0.286|0.22387|35|13|0.0051526328903655|0.085349111295681|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2024-10-06 20:39:37|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|13.440930581144|33|0.62022083519347|0.2054|1|2|0.15952|15.01|0.0225|22|0.022498862347311|22|36.57|0.02084|0.08042|0.022734963554803|0.074093979717588|92.891961421077|251.89470529116|386.85566459177|0.627|0.392|0.20261|51|22|0.0018003953610965|0.063689936742225|17.509000778198|2006-03-19|-0.2854|2020-03-15|0.37293|1998-04-05
2024-10-06 20:39:38|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|10.143726767113|47|0.4812937084112||0|0|0.24554|11.16|0.04386|96|0.043862763120305|96|44.45|0.00975|0.05007|-0.0056430165602554|0.031467228133496|93.550406804546|115.59983534584|132.40004720286|0.727|0.455|0.14345|11|7|0.0012386355140187|0.050747962616822|13.569999694824|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2024-10-06 20:39:39|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-12221.792123758|5|949.03898746579||0|0|-0.00433|9740|-0.15153|16|-0.15153105861767|16|30.44|0.06672|0.11625|0.10973480134758|0.18247091735166|1492.3943491444|2528.7287722859|2569.9208443272|0.662|0.426|0.16055|68|30|0.0025442430086789|0.058731234329797|23979|2022-01-16|-0.2116|2023-04-02|0.24739|2002-12-22
2024-10-06 20:39:41|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|-58.440116259051|17|4.2344808230797|0.0825|-1|1|0.08254|53.8|-0.04192|17|-0.041921955889525|17|34.19|0.01608|0.1115|0.0070636410413587|0.030752297748416|101.08827553854|111.94975884573|371.03447749697|0.375|0.25|0.18244|16|4|0.0032947957371226|0.064129840142096|70.339996337891|2024-03-17|-0.17697|2022-03-06|0.20292|2024-09-29
2024-10-06 20:39:42|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|-197.40412091024|13|7.2955583116019||0|0|-0.09021|190.35|-0.23379|34|-0.087473615591765|14|40.53|0.35338|0.54461|0.8386841567225|1.8199886858986|4924.2763187566|5216.5218607291|7.7616582118772|0.529|0.235|0.21306|34|11|0.0019701510791367|0.09899071942446|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2024-10-06 20:39:42|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
2024-10-06 20:39:43|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-24.377000273758|17|0.85139870219139|-0.1068|-1|1|-0.10677|23.22|-0.08624|8|-0.086236917299154|8|30.65|-0.02256|0.01435|0.017433355558983|0.035918812546746|92.55783396836|105.74131427025|227.40180498571|0.615|0.385|0.16357|26|15|0.0016981549815498|0.050930381303813|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2024-10-06 20:39:44|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-7.0594763088396|3|0.76014285469563||0|0|0.07005|4.58|-0.30357|16|-0.30356759523988|16|26.73|-0.18427|-0.06534|-0.15738102358307|-0.044572260893916|0.10828612395243|23.999974280007|9.132601763417|0.733|0.467|0.42424|30|14|0.0030809452736318|0.14731221393035|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2024-10-06 20:39:46|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-21.938705690299|74|1.7317935487733||0|0|0.55717|17.195|-0.12129|49|-0.12129434175666|49|36.23|0.01657|0.07595|-0.0003636437432204|0.11247974296078|51.890081916334|226.0439613307|299.56446655876|0.731|0.385|0.21618|26|13|0.0023066600985222|0.069993083743842|64.73999786377|2021-01-10|-0.21639|2011-08-07|0.26769|2018-04-29
2024-10-06 20:39:47|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-6.4222167309551|29|0.36178560303507||0|0|0.0169|5.816|-0.1291|18|-0.12910154655597|18|32.13|-0.08718|0.03274|-0.054000077572912|-0.054000077572912|77.846317622261|77.846317622261|70.072287362517|0.5|0.5|0.22298|8|1|0.00013498245614035|0.072307824561404|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2024-10-06 20:39:48|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-56.561729790156|65|5.0770049549866||0|0|0.47061|50.26|-0.20336|10|-0.20335568645898|10|23.86|-0.0043|0.06234|0.15902192993954|0.25164471432463|2659.6787811172|11766.389577827|16753.332108127|0.684|0.526|0.15124|57|17|0.0053213623595506|0.067689571629214|138.64999389648|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2024-10-06 20:39:49|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|41.111971022415|41|1.6452218988842|0.228|1|1|0.22797|43.9|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|195.1111178928|0.588|0.353|0.15756|17|9|0.0018786355140187|0.047529644859813|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2024-10-06 20:39:49|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.4249420254041|37|0.17543597722686|0.1275|1|1|0.12752|3.9745|0.1163|57|0.11629672190692|57|5.4|0.02548|0.05815|0.069503414446517|0.12508864140983|58953.586645785|2518695.2443083|2125.4009647346|0.536|0.358|0.0632|358|17|0.0032375279187817|0.066834756345178|60.90599822998|2000-06-25|-0.26807|2001-06-17|0.4081|2013-09-08
2024-10-06 20:39:52|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|-9.162848032821|17|0.46403598919027|-0.0795|-1|1|-0.07954|8.442|-0.09175|20|-0.091753718526946|20|42.08|0.23025|0.37902|0.53147111205987|0.65493660254048|3049.3172547795|2317.5520391457|1361.6129555117|0.472|0.361|0.21295|36|13|0.0031936512083606|0.069549059438276|41.950000762939|2017-11-05|-0.33615|2022-03-06|0.34091|2000-12-17
2024-10-06 20:39:53|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|-11.513409654052|10|0.39410690070013|-0.0136|-1|1|-0.01365|10.4|-0.06365|33|-0.063646321030476|33|38.5|-0.01634|0.04871|0.030584002769554|0.058418112741283|106.6071397557|165.30946073448|266.59829678315|0.611|0.417|0.1901|36|13|0.0016279068100358|0.058803476702509|12.430000305176|2015-03-22|-0.26749|2020-03-15|0.38122|2009-03-15
2024-10-06 20:39:54|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|-2.8634530321001|69|0.46948434959648||0|0|0.98492|1.41|-0.3|17|-0.30921052631579|8|18.25|-0.15264|-0.0337|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|0.55304961109988|0.667|0.417|0.25325|12|5|0.0019864808362369|0.096122578397213|530|2021-10-24|-0.815|2024-03-24|4.49505|2024-03-10
2024-10-06 20:39:54|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|56.339206153978|2|3.9802642084396|0.0091|1|1|0.00908|68.92|-0.14222|17|-0.14221696930462|17|30.13|0.00815|0.0701|0.089212326367856|0.14322957996083|867.22464560419|1791.5127421788|2671.3178374806|0.532|0.377|0.17541|77|28|0.0024366393795778|0.05988971563981|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2024-10-06 20:39:55|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|-962.09375961367|11|60.06457839987|0.1093|-1|1|0.10931|778.2|1.30042|121|1.3004213804327|121|41.28|0.08638|0.15204|0.15551263077836|0.24918108980398|1478.7219301148|2271.1381111743|70745.454121819|0.5|0.34|0.16162|50|18|0.0039931099324976|0.052639758919961|1033.1999511719|2024-06-30|-0.26667|1985-08-18|0.16918|2023-08-13
2024-10-06 20:39:58|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|413.67791944544|49|20.357360184855|0.3772|1|1|0.37719|464.8|0.10072|58|-0.089888745981345|11|38.61|-0.02035|0.05102|0.086903695953438|0.16725450656625|204.66546480848|322.17116555866|1351.1626952787|0.419|0.29|0.16621|31|9|0.0028240883534137|0.054746048192771|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2024-10-06 20:39:58|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|-42.152193439096|18|1.8256583369047|0.033|-1|1|0.03301|39.84|-0.20087|17|-0.24275228517865|5|29.72|-0.00607|0.0625|0.0064394639578106|0.019164009977074|69.434315047466|92.154214314181|628.58948058679|0.448|0.276|0.17733|58|19|0.0020793796668581|0.061005043078691|60.596000671387|2006-02-05|-0.34648|2020-03-15|0.25404|2020-11-15
2024-10-06 20:40:00|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|42.552218670695|18|2.1962949704674||0|0|0.22676|47.77|-0.09901|8|-0.099013026090436|8|34.63|-0.00238|0.06301|0.066937759921789|0.11333636725908|171.77003602448|250.01755598906|367.74442878725|0.444|0.37|0.16561|27|8|0.0021269012605042|0.052562321428571|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2024-10-06 20:40:00|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|90.066473885673|22|2.9945084504624|0.1981|1|1|0.19806|98.9|-0.0288|24|-0.028795232296093|24|35.38|0.07945|0.13657|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|14544.117718471|0.569|0.4|0.1439|65|25|0.00293697544162|0.050276846186988|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2024-10-06 20:40:02|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|-66.56588649562|3|3.31626577321||0|0|-0.02815|57.7|-0.14139|7|-0.14139346594127|7|36.55|-0.00337|0.04565|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|217.81804930723|0.591|0.364|0.20333|22|11|0.0019959677419355|0.066802084367246|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2024-10-06 20:40:03|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|353.94086249596|22|30.597744608146|-0.0297|1|1|-0.02969|418.3|0.37465|37|0.37465395368533|37|45.89|0.07263|0.14688|0.26937164546273|0.46709514133337|187.35286259811|214.3821661|165.992058648|0.333|0.222|0.20242|9|3|0.0021572119815668|0.06567400921659|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2024-10-06 20:40:04|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
2024-10-06 20:40:05|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|981.85200384742|6|66.022458961195|-0.1067|1|1|-0.10669|1055|-0.18693|8|0.90030566538232|86|42.65|0.33471|0.50434|0.9230749484647|1.2096587830625|2147.6218952917|2010.8207514223|401.14068441065|0.471|0.353|0.27604|17|5|0.0044387123287671|0.080380506849315|1205|2024-09-22|-0.67093|2011-08-07|0.35822|2019-08-25
2024-10-06 20:40:06|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|25.71688512773|42|1.2327049447076|0.4454|1|1|0.44537|29.37|-0.21604|11|0.03726187507723|23|38.36|0.09158|0.14728|0.096608915981646|0.17816412323031|409.92151552739|756.93966800383|508.13148396421|0.528|0.321|0.18313|53|21|0.0019043201542912|0.063871822565092|52.889999389648|2000-09-10|-0.24499|2001-09-16|0.2682|2024-05-05
2024-10-06 20:40:07|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|-6.0260613055011|10|0.2539305809945|0.0311|-1|1|0.03115|5.288|0.12351|32|0.12350769987016|32|42.32|0.08777|0.17586|0.098118381658087|0.12732083426345|365.98529304182|323.06168798487|57.60348508736|0.523|0.341|0.19401|44|17|0.0010005184393373|0.06257306787814|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2024-10-06 20:40:09|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|-62.591757655629|9|3.7740919948929|-0.0416|-1|1|-0.0416|54.08|0.52392|63|0.52392129832724|63|44.28|0.07601|0.11077|0.14163934721749|0.18608277902892|423.92596915|300.52533368718|230.81519900411|0.778|0.444|0.1883|18|15|0.0018210931677019|0.060123701863354|63.540000915527|2024-07-07|-0.23253|2020-03-15|0.19762|2020-11-15
2024-10-06 20:40:12|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|11.711827734384|32|0.43374208553602|0.2093|1|2|0.10944|12.52|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|192.6153916579|0.769|0.462|0.1487|13|8|0.0020960944206009|0.047885708154506|13.005000114441|2024-06-09|-0.30632|2020-03-15|0.14165|2021-02-07
2024-10-06 20:40:14|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|34.034980486373|24|2.1100064282483|0.2968|1|1|0.29676|41.01|0.00584|43|0.0058376429750397|43|34.43|-0.09217|0.01398|-0.038959992681015|-0.038959992681015|81.907662810204|81.907662810204|121.3420954226|0.429|0.429|0.24321|7|1|0.00223625|0.074772121212121|50.375038146973|2021-02-21|-0.15891|2022-10-30|0.21707|2022-07-03
2024-10-06 20:40:14|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-7.5636385562487|32|0.36326113022989||0|0|0.1323|6.69|-0.13865|18|-0.13864628843693|18|47.27|0.03549|0.07769|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|26.664009631464|0.364|0.273|0.131|22|7|-0.00071629318394024|0.047158842203548|35.990001678467|2007-01-28|-0.20174|2020-03-15|0.12257|2014-10-26
2024-10-06 20:40:15|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|54.676887314972|113|3.557704991282|0.9932|1|1|0.99319|64.4|-0.20508|21|0.18016050727944|34|34.65|-0.05961|-0.00282|0.0017985623970703|0.037655375241744|82.03670026309|124.42701187559|402.75173513261|0.652|0.348|0.20782|23|10|0.0026373817381738|0.06853103410341|67.580001831055|2024-09-29|-0.28947|2008-11-23|0.40419|2008-11-30
2024-10-06 20:40:17|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|-49.175965134098|9|2.7335601810857||0|0|0.09639|41.53|0.52869|89|0.52869045712656|89|74.2|0.26011|0.30872|0.3403420583866|0.36955306918673|426.44591034684|348.54590138688|11.698591205436|0.5|0.4|0.16401|10|3|-0.00036554666666667|0.051268293333333|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2024-10-06 20:40:18|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|-19.510658687032|25|1.0094805729018|-0.0146|-1|1|-0.01455|17.43|0.1273|23|0.12729662488146|23|38.08|0.07236|0.11125|0.090667064019633|0.17625616737745|166.95285587592|241.68855057271|45.503198450101|0.577|0.308|0.27297|26|16|0.0012735700197239|0.084821735700197|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2024-10-06 20:40:19|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-48.124230295223|38|2.1524580918966|0.1287|-1|1|0.12868|44.42|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|1016.4759572588|0.574|0.37|0.18675|54|21|0.0026102064732143|0.065174352678571|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2024-10-06 20:40:20|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|47.313521470403|74|2.0422528945156|0.176|1|1|0.176|51.85|-0.16254|13|-0.16253983538374|13|33.26|0.09381|0.16594|0.19037555830026|0.30772921731357|1481.2160660127|3906.0529194696|6647.4359456369|0.526|0.368|0.14094|57|19|0.0029648958862367|0.051545424073133|57.900001525879|2021-08-29|-0.34164|2002-12-08|0.22772|1999-01-31
2024-10-06 20:40:21|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|15.68665445513|22|0.61686819666663|0.0601|1|2|0.03891|17.09|0.02692|85|-0.10055862633554|25|38.21|0.03314|0.06458|0.089395462088528|0.20836258883778|190.46793483491|288.64782604311|654.16269720639|0.655|0.345|0.1366|29|18|0.0021377147918512|0.043981824623561|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2024-10-06 20:40:23|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|-13.370740657343|13|0.56347220101748||0|0|0.10801|12.305|-0.08186|17|-0.081863532343746|17|33.63|-0.00536|0.03699|0.010159896359996|0.025623984859229|82.526411814298|113.84541548768|248.83720683556|0.652|0.413|0.17252|46|22|0.00142597177678|0.0572892944195|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25814|2020-11-15
2024-10-06 20:40:24|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|-33.723847803016|5|1.3296625437131||0|0|-0.03096|31.14|-0.05231|22|-0.052311464529607|22|35.69|-0.0073|0.02439|0.055252300711823|0.13105404275151|205.10369244225|550.62318091194|627.82256351115|0.5|0.31|0.13599|58|18|0.0014529508196721|0.045012777242044|37.950000762939|2000-10-15|-0.30848|2020-03-15|0.23038|2020-03-29
2024-10-06 20:40:25|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|508.75013235043|25|24.513717838847|0.1312|1|2|0.08077|562|-0.05196|31|-0.051957491122209|31|20.83|0.02882|0.17565|0.22464953868378|0.2955747972102|2491.0103779319|7036.3428317743|9366.6666666667|0.537|0.432|0.11783|95|21|0.005291927109336|0.049514303544683|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2024-10-06 20:40:26|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|-1525.9775692594|20|100.0858502739|0.1196|-1|1|0.11961|1369|0.25101|72|0.2510056315366|72|37.05|2.16136|2.58164|3.3233593863267|4.9454806097323|10061.301195686|33672.19929532|298257.08618728|0.658|0.447|0.22826|38|19|0.065521555711282|0.076955480028031|1854|2024-04-14|-0.29273|2004-02-01|87.96982|2021-12-26
2024-10-06 20:40:27|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|-261.02172795402|10|13.556519149147||0|0|0.02037|227.225|0.54853|29|0.54852921471569|29|25.87|0.01435|0.06629|0.088717536636305|0.16619450046965|298.91799196367|547.85332154774|1274.3971232518|0.6|0.433|0.15892|30|10|0.0042317834394904|0.053350292993631|268.60000610352|2024-06-09|-0.23027|2018-10-28|0.34349|2013-12-22
2024-10-06 20:40:29|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|248.88919431441|45|14.953051686921|0.19|1|1|0.19004|286.8|-0.2182|41|-0.21819572573124|41|42.69|0.14092|0.25947|0.09966148565854|0.27560513557995|77.047120773046|119.33250787992|1347.7442600505|0.538|0.308|0.19701|13|6|0.0056756761268781|0.072786761268781|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2024-10-06 20:40:30|WEEKLY|05487|7037|/equities/saipem|STOXX600|-2.3077562490226|5|0.15820477341677|-0.0942|-1|1|-0.09422|2.044|-0.95976|61|-0.033998859506365|22|30.72|0.01975|0.08457|0.014106925052561|0.031724108350863|5.9555502535299|117.45690058153|1.496583954752|0.594|0.422|0.24081|64|26|0.0012829796954315|0.074408949238579|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2024-10-06 20:40:31|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|-631.92215718707|18|32.226647156122||0|0|0.05574|567.5|0.27196|58|0.27195767195767|58|43.5|0.2092|0.29353|0.65939291696762|0.98471536465834|598.19115012879|1287.2698500231|1367.4698795181|0.444|0.333|0.20046|18|5|0.0044295|0.0697327625|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2024-10-06 20:40:32|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|37.951107540113|2|1.2479640515705|-0.018|1|1|-0.01805|41.35|-0.11995|21|-0.051702470942399|23|42.7|0.13496|0.22743|0.28393740164395|0.46411301324955|2269.9886807098|4463.2993743788|1304.4163242565|0.558|0.372|0.16632|43|18|0.0024925095264017|0.054936543277082|45.459999084473|2023-01-01|-0.32075|1992-08-30|0.48276|1992-10-04
2024-10-06 20:40:33|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|-232.87775945616|15|11.298607808369||0|0|-0.0565|224.4|-0.01375|28|-0.013754273096047|28|36.52|0.04728|0.11597|0.10137123913058|0.16689890891224|544.94446238853|1285.0715104463|4043.2429943173|0.519|0.404|0.16453|52|17|0.0029178829064297|0.057464955567172|250.5|2022-01-09|-0.26369|1987-11-01|0.20943|2009-02-08
2024-10-06 20:40:35|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|-4.7573776036269|10|0.25011947855942|-0.1064|-1|1|-0.10645|4.48|0.07365|35|0.073652273580858|35|38.75|-0.00526|0.05667|0.027823189356818|0.096079139907513|79.71452547094|171.89499920349|292.14216806217|0.475|0.25|0.21653|40|14|0.0033347530468249|0.064631199486851|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2024-10-06 20:40:36|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|-543.46747589291|4|31.105827332142||0|0|0.03158|444.7|0.77151|96|0.77150981912904|96|55.05|0.19818|0.25687|0.21106959602837|0.42448292334476|693.03044953041|1517.9303482873|1046.3529698989|0.773|0.455|0.21422|22|11|0.0030308154859967|0.068521919275124|589.79998779297|2024-04-14|-0.26051|2020-03-15|0.2811|2008-11-02
2024-10-06 20:40:37|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|14.679917211742|32|0.76367982825717|0.3032|1|2|0.27253|17.37|-0.22305|23|-0.14065670318443|4|31.38|-0.01011|0.05129|0.095249913155571|0.18878511614432|304.75307245789|1121.4358215751|1847.8724343926|0.554|0.369|0.19794|65|24|0.0026630902945437|0.064707605021729|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2024-10-06 20:40:38|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-158.22931632799|11|6.6824285294261|-0.0447|-1|1|-0.04473|150.65|-0.00407|24|-0.0040683134091647|24|32.67|-0.00966|0.05235|0.052428904784707|0.091654547600687|290.05464573251|467.49892730881|2897.1153735056|0.533|0.383|0.1642|60|22|0.0024654010152284|0.053383187817259|203.69999694824|2022-04-17|-0.21642|2008-10-12|0.36364|1992-11-22
2024-10-06 20:40:39|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|68.73684642801|44|6.4299274181354||0|0|0.04292|81.4|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|428.42106066252|0.727|0.455|0.25556|11|5|0.0045192720306513|0.088873180076628|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2024-10-06 20:40:41|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|280.30672319477|58|20.757964161171|0.4517|1|1|0.4517|324.6|-0.26471|22|-0.1169222466631|10|32.48|-0.01004|0.10692|-0.0032266616587262|-0.097207959852708|81.629016242094|65.536541024934|592.33578580781|0.348|0.174|0.20097|23|7|0.0036336069651741|0.069574054726368|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2024-10-06 20:40:41|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|142.68556355794|52|6.0416605809048|0.139|1|2|0.09989|150.3|-0.09369|10|-0.093693097329557|10|42.64|0.10892|0.25034|0.43835548602588|0.62797166896976|4181.8533590239|5443.5239305245|869.28857775121|0.444|0.311|0.1945|45|10|0.0027635634517766|0.066623477157361|166|2024-08-04|-0.33547|2008-10-12|1.24843|1993-05-09
2024-10-06 20:40:43|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|115.48435790676|43|5.4246938486746|0.2915|1|1|0.29151|126|-0.1757|39|-0.10137137691887|9|33.16|-0.01076|0.05069|0.047452447351983|0.12687420199909|117.3075927429|482.23384148769|2883.2952700153|0.647|0.431|0.16723|51|21|0.002791909982689|0.058713571840739|141.39999389648|2019-05-12|-0.1871|2011-08-07|0.23414|1998-10-18
2024-10-06 20:40:44|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-24.574737159215|34|1.3680609214068|0.1205|-1|1|0.12047|22.56|-0.12748|9|-0.12747678006516|9|33.58|0.03945|0.08284|0.11837365664402|0.23441848023643|161.21222474462|190.21862034494|102.54545211792|0.583|0.333|0.21275|12|6|0.0012539908256881|0.068905389908257|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2024-10-06 20:40:45|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
2024-10-06 20:40:47|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|187.53738672658|35|9.4042044244734||0|0|0.16407|220.3|-0.23572|14|-0.093560408326504|7|33.95|0.04048|0.09679|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|929.14386992123|0.544|0.386|0.16624|57|18|0.0020896495683088|0.056883621127476|259.39999389648|2021-07-25|-0.22396|2001-09-02|0.3288|1992-11-29
2024-10-06 20:40:48|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|-211.48989926212|12|11.01092021552||0|0|-0.0161|202|-0.05288|24|-0.052882282837039|24|32.65|-0.00084|0.05468|0.01463097467747|0.057599372466767|96.945770955634|239.52801654599|1174.4185525575|0.567|0.367|0.183|60|27|0.0023195126903553|0.064194106598985|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2024-10-06 20:40:49|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.6364721415232|60|0.13898806893302|0.0117|-1|1|0.01169|4.479|-0.01418|19|-0.090477954194869|15|31.44|-0.05319|-0.02442|-0.056951718581185|-0.028712881700151|22.764518740081|63.822658494959|286.38107810167|0.667|0.389|0.11312|36|20|0.0012331318219983|0.038588816120907|5.6100001335144|2022-05-29|-0.22175|2020-03-15|0.12509|2016-07-03
2024-10-06 20:40:50|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|221.92659349836|44|11.037820548899|0.2076|1|2|0.18558|246.6|-0.26698|37|-0.26697796063569|37|33.81|0.01436|0.04967|0.017972624614645|0.078758301773768|108.89110090154|400.02472248869|1740.2964345503|0.684|0.421|0.13088|57|29|0.0019182741116751|0.042057385786802|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2024-10-06 20:40:51|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|-17.040013442668|5|0.70667112212466||0|0|0.01987|14.8|-0.13119|30|-0.13118520652427|30|25.4|-0.07255|-0.00259|0.037733599352073|-0.034286601797872|112.49755872472|89.358492166806|80.000001030999|0.5|0.3|0.2294|10|4|0.00086996124031008|0.074685852713178|30.14999961853|2021-03-28|-0.35252|2022-03-06|0.24825|2023-06-18
2024-10-06 20:40:53|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-16.570762543981|24|1.2765874561682|0.4741|-1|1|0.47407|12.12|0.5123|63|0.51230140947488|63|39.41|0.10232|0.17859|0.34655019154819|0.39798749433341|6875.4565848494|4547.5337233346|446.40884967642|0.432|0.341|0.21915|44|13|0.0023233067729084|0.075234575981787|27.35000038147|2024-03-31|-0.2669|2020-03-22|0.30375|2009-04-05
2024-10-06 20:40:54|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-12.764024364721|11|0.70827227516033|-0.0476|-1|1|-0.0476|11.995|-0.10129|17|-0.10129089751091|17|35.76|0.0027|0.05621|0.078654354336134|0.17202224950652|310.2801274376|656.23627951311|379.46851739622|0.565|0.326|0.21975|46|17|0.0020854441087613|0.069595232628399|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2024-10-06 20:40:55|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|106.45031200124|63|3.1599060944519|0.3105|1|1|0.31055|115.8|-0.17064|19|-0.10671137217739|18|39.12|0.07581|0.1486|0.12882777805292|0.21417192840446|441.52276024903|827.95610185001|271.19438169253|0.49|0.347|0.20796|49|16|0.0020435320869126|0.069336826680142|118|2024-09-29|-0.40227|2008-11-23|0.37209|2009-02-01
2024-10-06 20:40:56|WEEKLY|05509|383|/equities/subsea|STOXX600|-208.37093260822|4|11.406977027447||0|0|0.01262|180|0.34738|61|0.3473761931995|61|26.17|-0.06004|0.03965|-0.021491657819794|0.044401453420751|12.346872091101|117.1336922843|318.75331345665|0.5|0.296|0.24582|54|20|0.0035155155367232|0.091768990112994|218.19999694824|2024-07-28|-0.44444|2002-09-29|0.55479|2008-11-30
2024-10-06 20:40:57|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
2024-10-06 20:40:58|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|-112.44967012409|29|4.0970253890956|0.0646|-1|1|0.06465|102|0.06423|14|0.064231818120779|14|44.14|0.14283|0.19729|0.24634088736185|0.39938450759548|3100.383620716|3946.6885497382|1598.7460528273|0.614|0.386|0.16602|44|20|0.0022836091370558|0.055919893401015|136.03999328613|2015-03-08|-0.19057|2008-10-12|0.6|1992-11-29
2024-10-06 20:40:59|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|204.2483263987|37|8.5778687786799|-0.0344|1|1|-0.03439|205|-0.19236|13|-0.10930460986428|6|55.33|0.16471|0.24133|0.14009352141059|0.18791117133155|360.82277639617|326.53361134052|609.39359012914|0.593|0.37|0.17864|27|13|0.0022852549019608|0.060693254901961|235.74000549316|2007-02-18|-0.31398|2008-10-12|0.29895|2009-03-15
2024-10-06 20:41:00|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
2024-10-06 20:41:01|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|270.86803883158|48|19.675630736177|0.2854|1|1|0.28535|303.6|-0.07329|24|0.062705670225559|60|35.72|0.10546|0.1816|0.17956563910233|0.30855617879168|351.3421783713|469.606778669|607.68617227192|0.72|0.44|0.22843|25|16|0.0030678510638298|0.069973755319149|338.20001220703|2024-09-22|-0.22116|2021-12-05|0.42636|2012-09-30
2024-10-06 20:41:02|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|106.58562737071|40|3.8529671766033||0|0|0.27469|113.6|0.05808|50|0.058083289060957|50|41.2|0.06826|0.14299|0.19278070791314|0.2834530743987|1132.6295767979|1780.3476023037|770.16948118048|0.543|0.4|0.1982|35|9|0.0024823430114787|0.06339950033761|182.08999633789|2000-03-05|-0.23323|1998-10-11|0.366|1998-10-18
2024-10-06 20:41:04|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.2635881553473|51|0.015390209477779||0|0|0.00428|0.2562|-0.24614|15|0.037917250349784|20|33.1|-0.00106|0.08142|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.316413734128|0.638|0.448|0.20155|58|24|-0.00045579187817259|0.07262921319797|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2024-10-06 20:41:05|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.9441885352059|28|0.1503433883213||0|0|0.06407|4.351|-0.15672|34|-0.094518430812474|23|37.37|0.03273|0.07108|0.063066664889486|0.092535780044944|259.32132858918|262.78367994431|170.4269438959|0.585|0.366|0.16328|41|21|0.0011487107119949|0.055169352148813|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2024-10-06 20:41:06|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
2024-10-06 20:41:07|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|124.75165255069|55|3.7895051503215||0|0|0.08421|133.9|0.11879|19|0.11879264790811|19|44.04|0.07941|0.11274|0.099892877358188|0.19870049825542|287.44195722715|371.82189023003|343.95066233452|0.63|0.333|0.15523|27|14|0.0016435559131134|0.052348680611424|190.80000305176|2019-06-23|-0.19306|2008-11-02|0.17027|2008-12-21
2024-10-06 20:41:08|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|29.793672922262|51|1.229047748674||0|0|0.27758|32.54|-0.10535|54|-0.10534673559644|54|36.91|-0.03586|0.01051|-0.042612454693286|-0.052313189812104|43.724909342342|53.176761477809|39.750794860625|0.515|0.333|0.14085|33|13|-6.96214511041E-5|0.050826482649842|86.650001525879|2000-06-25|-0.19198|2008-10-12|0.14704|2001-01-14
2024-10-06 20:41:10|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|12.137426609111|1|0.78835781603649||-1|0|0|14.88|0.06884|23|0.076456669234853|40|34.45|0.10246|0.14836|0.19872295189958|0.45058156793821|483.26805117526|1014.3477013632|910.70443064707|0.636|0.303|0.23015|33|17|0.0032349252418646|0.072115787159191|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2024-10-06 20:41:11|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|7.3232939706284|4|0.26809753890362||0|0|-0.03219|7.816|-0.141|49|-0.047888074504106|28|39.07|-0.04039|-0.00687|-0.021436553003896|0.032827194141762|65.915911518684|128.00876833987|452.05321629633|0.63|0.296|0.11342|27|14|0.0017698393194707|0.038912599243856|8.3699998855591|2022-05-29|-0.17542|2020-03-15|0.10743|2016-07-03
2024-10-06 20:41:12|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-74.900518370629|52|6.8176553586009||0|0|0.14963|55.75|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|9.4172297297297|0.5|0.25|0.47491|4|2|-0.0056103317535545|0.14491924170616|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2024-10-06 20:41:12|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|129.81714891283|12|12.157909117218|-0.0988|1|1|-0.09881|151.4|-0.31868|3|0.042979942156511|28|43.85|0.25268|0.32651|0.35202402411236|0.71826894620628|1908.7945570271|21673.941126735|2325.6526662594|0.702|0.404|0.24176|47|25|0.0032920366795367|0.076329102316602|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2024-10-06 20:41:13|WEEKLY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|343.59278743401|16|9.1187700194072|0.1236|1|2|0.01557|365.2|-0.11538|50|0.11019283978156|117|35.32|0.04603|0.09603|0.14559026183972|0.28539009302369|757.44606790064|2773.7260072708|4508.6419136781|0.579|0.368|0.14945|57|24|0.0025211735700197|0.048058284023669|396.70001220703|2022-03-27|-0.18364|2008-10-12|0.24171|2024-06-23
2024-10-06 20:41:15|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|-411.28833058561|10|13.91377194352||0|0|0.02596|375.2|0.1161|24|0.11610202694103|24|26.9|-0.0035|0.05253|0.054226473534972|0.14293886188459|142.78555794748|234.19099636896|984.77697436624|0.552|0.31|0.1576|29|12|0.0037530038022814|0.054387186311787|433.5|2024-07-07|-0.16429|2011-08-07|0.17582|2011-10-30
2024-10-06 20:41:16|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|145.38715893391|13|4.3209465134036|0.0294|1|1|0.02937|157.7|-0.03035|21|-0.030349286945635|21|33.72|-0.00157|0.02599|0.025160892020871|0.093163072710919|88.856243620449|183.09938018096|408.54923104199|0.759|0.448|0.13526|29|19|0.0018799898989899|0.044774171717172|176.19999694824|2019-07-14|-0.1267|2020-03-15|0.13919|2008-11-02
2024-10-06 20:41:17|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|140.93824206483|40|7.8560281434915|1.1053|1|2|1.03423|166.4|-0.11858|34|-0.11858195862779|34|35.11|0.05455|0.11953|0.13368124883925|0.21722756604117|370.00196527533|752.86813014861|7080.85109146|0.582|0.4|0.1564|55|19|0.0029139898477157|0.052073852791878|169.35000610352|2024-09-29|-0.20708|2017-05-28|0.31462|2008-04-27
2024-10-06 20:41:18|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-13.602241528778|110|1.1784522034903|0.6307|-1|1|0.63074|11.58|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|21.385040807749|0.577|0.442|0.19241|52|20|0.00047968511934992|0.063061178263078|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2024-10-06 20:41:19|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|33.14303808106|67|2.1650217147035||0|0|0.82553|38.82|-0.33759|15|0.32930462313367|20|32.27|0.05167|0.11299|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|56.512144099878|0.61|0.356|0.20204|59|29|0.0013657411167513|0.072459365482234|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2024-10-06 20:41:21|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|53.91201943461|24|1.7248393527683|0.2121|1|2|0.18508|57.18|-0.04032|46|-0.0066979544108805|45|31.49|-0.01631|0.0308|0.015592846192164|0.060896252980935|113.23983035213|362.51044061502|2382.4999180436|0.631|0.431|0.1068|65|25|0.0019943429951691|0.039282400966184|59.659999847412|2024-09-15|-0.1905|2008-10-12|0.16423|1986-03-23
2024-10-06 20:41:22|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-33.157866924318|11|1.3329918677638||0|0|-0.01967|30.58|-0.12016|11|-0.12016143493344|11|29.46|-0.069|-0.00237|-0.075097133265802|-0.052676985875377|9.2731842708098|29.398958735563|387.08860195632|0.5|0.34|0.19936|50|18|0.0019693122049899|0.06338680377613|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2024-10-06 20:41:23|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|22.592745918635|45|1.9457514621801|0.1267|1|1|0.12671|28.01|0.08266|32|0.033562207900861|23|27.21|-0.02797|0.01878|-0.0056773290636802|0.045905115017976|72.665167877543|118.70035255014|407.71471172452|0.737|0.368|0.19933|19|14|0.00341376114082|0.062144598930481|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2024-10-06 20:41:24|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-78.851264539752|35|3.7167647853996||0|0|-0.12768|73.75|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|216.91176470588|0.727|0.364|0.19767|22|14|0.001873798256538|0.063484234122042|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2024-10-06 20:41:25|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-180.48107571471|15|12.02702472961||0|0|0.12748|140.65|-0.14528|30|-0.14528106186929|30|37.92|0.40792|0.57262|0.4092786840355|0.59722964137429|2211.0260673025|1297.7897609168|2604.6294706022|0.5|0.306|0.29412|36|15|0.0049219071791153|0.095968796229151|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2024-10-06 20:41:27|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-24.076566483254|31|1.4034956052293||0|0|0.09984|22|-0.10555|12|-0.10554580145351|12|38.65|0.00573|0.06462|-0.066160200624942|-0.032155387888279|47.097105033395|78.65671687209|134.88657707156|0.5|0.3|0.20036|20|8|0.0014437608966376|0.068265105853051|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2024-10-06 20:41:28|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|-292.48535003468|23|13.367741526322||0|0|-0.00847|273.8|0.45801|77|0.45801033990944|77|34.79|0.02018|0.08658|0.064274592156896|0.14157258964838|312.81840089375|1109.8400305203|2312.4998670978|0.661|0.411|0.18732|56|27|0.0026032893401015|0.060789710659899|321.10000610352|2024-03-31|-0.25647|2008-10-12|0.25234|2009-03-15
2024-10-06 20:41:29|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|37.98780561481|34|1.6056432416283|0.2881|1|1|0.28815|42.38|-0.08046|14|0.32341946080983|52|33.38|0.0158|0.07694|0.074564081582307|0.10876484151014|400.66332051153|538.44579957646|1362.7010449404|0.492|0.361|0.16136|61|19|0.0019653552440793|0.051898873852102|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2024-10-06 20:41:30|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-27.352979141626|30|1.050993110787|0.0302|-1|1|0.03015|23.8|-0.0695|14|-0.069498626117868|14|40.28|0.01419|0.05093|0.024045524529676|0.071455569915827|119.72645083333|195.99478730787|798.657687407|0.625|0.406|0.1346|32|17|0.0021050682852807|0.041774969650986|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2024-10-06 20:41:31|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|17.07109820962|47|1.1004670854408|0.7549|1|2|0.73328|20.6|-0.23161|4|0.095097516767222|40|30.05|0.04239|0.08683|0.10291559307834|0.21972774030401|1162.0907225719|4841.5533293279|4382.9788156849|0.667|0.404|0.18981|57|25|0.0033352529846504|0.064007708925526|20.809999465942|2024-10-06|-0.30189|2008-10-12|0.31047|1998-05-17
2024-10-06 20:41:33|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|-33.795128731518|15|1.8300952361775|0.0762|-1|1|0.07623|28.6|0.17362|30|0.17361637867364|30|30.31|-0.01304|0.03427|0.071462060003854|0.15428948207444|199.09509138531|305.99431943021|367.60924948837|0.615|0.346|0.20389|26|13|0.0027681920199501|0.068184925187032|35.840000152588|2024-05-12|-0.23704|2020-03-15|0.22941|2009-08-23
2024-10-06 20:41:34|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|140.60588013341|48|5.2638500956513|0.2137|1|1|0.21374|150.2|-0.15116|24|0.08476288249462|59|39.75|0.00743|0.07028|0.088567610223226|0.20657922885981|321.14947411436|802.15447597286|12311.474870975|0.51|0.294|0.15813|51|19|0.0029819672131148|0.050109459980714|159.10000610352|2024-09-22|-0.27314|2000-03-12|0.26904|2001-04-01
2024-10-06 20:41:35|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|295.07443519863|1|15.225188267122||0|0|0|350.1|-0.08813|28|-0.08812677453386|28|30.6|-0.01394|0.03861|0.079435337831156|0.15691795763006|201.55099750272|300.55990763965|706.41645763188|0.514|0.314|0.18217|35|13|0.0029486554621849|0.064981942110178|505.79998779297|2022-06-05|-0.22903|2008-10-19|0.31857|2008-12-14
2024-10-06 20:41:36|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|379.15703236436|115|18.984521016072|0.9864|1|1|0.98642|409.6|0.06905|25|0.069048236403752|25|31.09|0.05587|0.09564|0.0030691961638518|0.12428587293219|94.747494648524|138.26209587728|1010.3601303734|0.545|0.273|0.18179|11|6|0.0057649780701754|0.054426666666667|450.29998779297|2024-09-08|-0.12906|2018-10-14|0.14381|2016-02-21
2024-10-06 20:41:37|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-115.49834805446|11|5.6114580704903||0|0|0.00326|106.9|-0.01278|33|-0.012781653283395|33|36.15|0.11495|0.21704|0.21886106738361|0.30223089442832|346.04656564569|395.49470653859|2672.500038147|0.468|0.34|0.17073|47|12|0.0036653013458163|0.061789906377999|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2024-10-06 20:41:39|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|75.504206185007|32|6.6835967684905|0.9525|1|2|0.88031|95.99|0.15086|40|-0.2363431330557|9|30.18|0.25271|0.38604|0.39826033813102|0.76879715219082|191.13944025583|468.85308830612|590.34438199618|0.727|0.455|0.35699|11|5|0.0086514600550964|0.12371449035813|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2024-10-06 20:41:39|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|-178.55077716765|5|8.1386758287323|-0.1402|-1|1|-0.14018|173.25|0.39404|96|0.39403666924993|96|38.08|0.01562|0.07601|0.049145306304679|0.15493188284543|164.67371873383|841.10595306459|13326.923565752|0.583|0.375|0.2033|48|20|0.0037918286026201|0.064710780567685|178.39999389648|2024-05-26|-0.20561|2008-10-12|0.27632|2008-11-02
2024-10-06 20:41:40|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
2024-10-06 20:41:41|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|-91.478463392802|5|4.9517663336074|-0.07|-1|1|-0.07003|81.75|-0.30645|8|-0.065788696136322|14|26.83|-0.1185|-0.04642|-0.09317023852817|0.044382798619892|11.597801052651|134.92374310262|2637.0968553204|0.567|0.333|0.21458|30|13|0.0051531644004944|0.06968630407911|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2024-10-06 20:41:42|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
2024-10-06 20:41:44|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|31.735288662249|36|1.9730476456044||0|0|0.47639|35.95|0.04666|27|0.046664738498376|27|45.35|0.18386|0.24634|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|1214.5270371498|0.529|0.412|0.16211|17|5|0.0037659429280397|0.051863225806452|38.865001678467|2024-09-22|-0.1358|2021-05-30|0.16409|2022-12-04
2024-10-06 20:41:45|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|73.513690565457|42|2.6800042614378|0.195|1|2|0.18305|78.01|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|3059.2158272541|0.673|0.418|0.18015|55|22|0.0026558886075949|0.05591653164557|82.319999694824|2024-09-22|-0.37117|2008-10-12|0.29666|2000-02-06
2024-10-06 20:41:46|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-92.79398791884|17|6.1034131357807||0|0|0.16328|80.66|-0.19633|11|-0.1963317717509|11|29.02|0.08173|0.13657|0.093263695544645|0.16894544927882|208.73833017715|341.96003296963|267.97343069725|0.542|0.333|0.19926|48|20|0.0022468843151171|0.067110255500355|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2024-10-06 20:41:47|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-11800.61075877|6|858.23882294303|0.0332|-1|1|0.03318|9470|-0.15409|12|-0.099724896836314|17|24.18|0.03315|0.08568|0.093267471522759|0.16713909089938|1099.3084141889|2461.0923816862|2492.1052631579|0.548|0.345|0.13625|84|23|0.0025558644400786|0.052319430255403|22267|2022-01-16|-0.22298|2023-04-02|0.28664|2002-12-22
2024-10-06 20:41:48|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-197.75148078078|10|9.7475679797612||0|0|-0.12676|192|-0.09704|48|-0.09703667411253|48|26.58|-0.08033|-0.0055|-0.083632964822993|-0.068050044292318|62.904581331376|73.655310443746|240|0.417|0.333|0.17971|12|3|0.003531493902439|0.059827713414634|210.19999694824|2024-05-26|-0.13909|2020-03-15|0.15055|2022-03-13
2024-10-06 20:41:49|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-11.785479435714|31|42.267265811384|-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|0.002420101010101|0.077343232323232|9492|2024-03-10|-0.52278|2015-05-03|0.32016|2021-11-21
2024-10-06 20:41:50|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|-5.6266775319696|1|0.21889250111979||1|0|0|4.91|-0.11212|6|-0.11211579364799|6|28.5|-0.08018|-0.04234|-0.074501099016379|-0.074501099016379|85.51261068|85.51261068|80.491802035657|0.333|0.333|0.12061|6|1|-0.00087497076023392|0.04434485380117|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2024-10-06 20:41:51|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|23.119401697227|3|3.0696793306148||0|0|-0.11588|28.61|-0.05099|16|-0.050986259636919|16|35.92|0.49692|0.72558|0.97858585036049|1.1848267988264|942.06091337241|1271.0971117095|462.9450065542|0.538|0.462|0.35871|13|3|0.0070173987206823|0.11705575692964|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2024-10-06 20:41:52|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|10.395427020865|21|0.723534673086|0.1132|1|2|-0.0272|12.16|0.44812|144|0.20735604169448|60|47.4|-0.00598|0.04649|0.12818124297137|-0.031789941050135|127.46900811026|88.02378816|68.700561148409|0.6|0.4|0.26554|5|3|-0.0001107392996109|0.085454630350195|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.25|2024-05-19
2024-10-06 20:41:52|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-79.051193722791|11|4.6993003727948||0|0|0.032|70.18|-0.17898|18|-0.17898251601653|18|33.68|0.01489|0.06222|0.069338274163233|0.12679981390897|236.03219410748|290.96512113965|126.45045100032|0.714|0.393|0.20385|28|13|0.001312277019937|0.065354459601259|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2024-10-06 20:41:54|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|1848.8646933625|14|264.06559199126||0|0|0.0756|2589.5|-0.07036|55|-0.070364238410596|55|34.89|0.0227|0.11837|0.13241102532328|0.059049903327103|120.49907641965|84.509753004959|56.912087912088|0.556|0.444|0.33925|9|4|0.0010674006116208|0.10368629969419|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2024-10-06 20:41:55|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|276.53469105547|47|14.468631919663|0.422|1|2|0.39818|307.6|-0.18057|4|-0.086477168512271|11|36.64|0.05337|0.10937|0.076588115829797|0.18097906526923|345.82527249354|985.56242450318|15380.000305176|0.548|0.357|0.16184|42|13|0.003995905362776|0.052524372239748|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2024-10-06 20:41:56|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.6493079154062|4|0.14939731066863|0.0179|1|2|0.007|5.035|-0.10098|7|-0.10097756179045|7|14.85|-0.02879|0.02657|-0.019026555221187|-0.018575986520724|45.665350245634|55.348780440629|38.288973334395|0.604|0.453|0.0763|53|9|0.0075083670886076|0.03281346835443|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2024-10-06 20:41:57|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|20.773931705065|24|2.7166229244176|0.0666|1|1|0.06657|28.84|-0.53776|10|-0.39302726784383|9|35.18|0.13946|0.18788|0.15094666568165|0.60846162570007|31.527760520506|206.76062652028|611.44938051714|0.818|0.364|0.35717|11|9|0.0075910975609756|0.11141431707317|134.69999694824|2021-05-09|-0.42745|2023-05-28|0.44946|2018-02-18
2024-10-06 20:41:57|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|13.197989251505|4|0.93201364955442||0|0|-0.09459|14.55|-0.07276|33|-0.14031562708043|7|33.96|-0.012|0.04922|-0.054912890141246|-0.0082308167585346|38.554395690055|82.619678833981|190.69462611405|0.56|0.4|0.1847|25|6|0.0016232863849765|0.060609072769953|26.870000839233|2022-08-21|-0.23837|2008-10-12|0.16018|2008-12-21
2024-10-06 20:41:59|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
2024-10-06 20:42:00|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|-295.25729600731|17|13.259123897183||0|0|-0.03125|277.2|0.37846|84|0.37846147586138|84|33.66|0.03867|0.09667|0.087284097926343|0.14637483088782|660.02580716322|945.34683640975|2219.3756388053|0.603|0.362|0.1819|58|28|0.0026415853658537|0.05769780995935|323.60000610352|2024-03-31|-0.25758|1990-11-25|0.25281|2009-03-15
2024-10-06 20:42:01|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|264.40986539711|55|20.975693518776|0.438|1|2|0.34041|303.2|-0.34964|25|-0.11882224609539|16|28.87|-0.05689|0.01623|-0.016329179601982|-0.046377843820791|72.930774771265|76.429110742922|119.60552749784|0.467|0.333|0.22362|15|3|0.001566386036961|0.07324250513347|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2024-10-06 20:42:01|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|-22.18685104975|9|1.8011568744275|-0.2027|-1|1|-0.20269|19.7|0.10081|21|0.10080638674659|21|40.11|0.03971|0.14161|0.18332222606625|0.28749621522521|184.22546274228|321.95913715081|485.22170050703|0.556|0.444|0.2789|18|10|0.003821205479452|0.086452068493151|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2024-10-06 20:42:02|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|2601.0543680394|45|179.38368958818|0.5646|1|1|0.56462|2972|-0.23585|34|-0.10898550724638|21|44.03|0.2379|0.33244|0.40086242710026|0.53313911671913|2071.8991324573|3399.8684283598|1651.1111111111|0.576|0.455|0.18419|33|10|0.0029920106880427|0.059173026052104|3486|2021-09-05|-0.23039|2008-10-26|0.28966|2009-03-22
2024-10-06 20:42:04|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|-8.2374539475926|21|0.30098619762921|0.0236|-1|1|0.02362|7.44|-0.09501|22|-0.095011898276251|22|49.88|0.05361|0.07235|0.10582060719136|0.21174576606807|169.44782464287|239.37092000117|406.5573706418|0.563|0.375|0.12878|16|9|0.0021550244498777|0.039851161369193|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2024-10-06 20:42:05|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6086.8509631966|2|239.38301226781||0|0|0.01331|6850|-0.0579|15|0.075757575757576|32|29.46|-0.00919|0.02922|0.0048658072317675|0.041877229679099|97.039596810323|154.37838614537|138.94523326572|0.512|0.317|0.08995|41|10|0.00063046319272126|0.030577386269644|7170|2024-02-18|-0.1875|2002-11-17|0.19079|2016-07-24
2024-10-06 20:42:06|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|14.352564919476|43|1.080139365114|0.5065|1|2|0.35804|17.22|0.19121|43|0.19121454000984|43|50|0.14168|0.22734|0.19121454000984|0.19121454000984|119.121|119.121|86.969696852932|0.333|0.333|0.24941|3|1|0.0012418229166667|0.092837864583333|21.389999389648|2021-02-07|-0.19287|2021-11-21|0.19044|2021-11-07
2024-10-06 20:42:07|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|-7.4036110766505|7|0.57847501024597||0|0|-0.09177|6.9|0.24294|29|0.24293605896848|29|29.33|0.51054|0.71401|1.0326008073184|1.6800696256538|3121.8157711666|9095.4447738473|7666.6664679844|0.63|0.407|0.24202|27|9|0.0080176065162907|0.074693596491228|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2024-10-06 20:42:07|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|78.353599560933|63|10.598800654982|1.3835|1|2|1.17987|127.98|-0.44428|30|-0.19695767713116|6|32.71|0.8002|0.98088|1.198086232096|1.9762526592308|354.66642924425|423.79273035866|835.37862863125|0.714|0.429|0.40038|7|5|0.013328556701031|0.14591281786942|204.25|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2024-10-06 20:42:09|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|229.9343853289|63|18.950801943922|0.7064|1|1|0.70637|280.34|-0.06293|14|-0.062931964840617|14|35.46|-0.05928|0.02194|0.14521528389207|0.30154451906295|134.74989878843|194.4696695882|940.73826682937|0.462|0.308|0.29192|13|4|0.006512103250478|0.091048910133843|294.88989257812|2024-10-06|-0.19736|2016-02-14|0.41678|2015-02-15
2024-10-06 20:42:10|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|40.588793115464|1|0.67540221855125||0|0|0|43.15|-0.06066|3|-0.060659303769961|3|27.38|0.00933|0.06779|0.062824074310282|0.15678587342963|158.20786117229|407.82437294795|971.40932863968|0.655|0.448|0.13347|29|10|0.0035391813602015|0.048910717884131|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2024-10-06 20:42:11|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|-4114.9353917248|5|409.8825557657||0|0|-0.05939|3300|-0.13566|52|-0.082938388625592|20|40.53|0.21584|0.3124|0.32051768591128|0.55317335771748|3784.1871159092|7324.6570347334|1980.792244359|0.588|0.353|0.27813|34|14|0.0049443342981187|0.090505419681621|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2024-10-06 20:42:12|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|521.87778279946|2|19.207405733513|-0.0069|1|1|-0.00692|574|-0.08443|17|0.32069192261855|47|37.88|0.0275|0.10976|0.077337350465281|0.16014379320682|285.32927202612|476.57357479342|921.34832588977|0.49|0.286|0.14318|49|18|0.0019856112008616|0.04410451265482|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2024-10-06 20:42:13|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|5.373021183702|2|0.49565957046459|0.127|1|1|0.12698|7.1|-0.19432|46|0.32659401939852|25|41.11|0.09085|0.17432|0.26527516878973|0.30352665089663|522.51943041871|296.47365302331|65.862709466651|0.526|0.316|0.26184|19|8|0.0016289641943734|0.090695191815857|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2024-10-06 20:42:14|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|2.4475722223477|2|0.1991426179821|0.1019|1|2|0.04138|3.02|-0.20332|5|-0.15438590650009|19|34.74|0.10734|0.17629|0.28580879793289|0.56379189865176|333.90997879598|364.07800502751|97.106111986974|0.565|0.261|0.23065|23|11|0.0015255125|0.08169265|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2024-10-06 20:42:15|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
2024-10-06 20:42:16|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-131.87259956678|10|4.3325331889276|0.0008|-1|1|0.00084|118.35|0.02416|12|0.024155967083395|12|46.84|0.08117|0.13439|0.20464331124521|0.33810688745079|1313.6914483364|1421.5136687991|1022.0207189453|0.625|0.375|0.17478|32|14|0.0024140848806366|0.057291472148541|134.94000244141|2023-03-12|-0.25768|2008-10-12|0.44601|2009-03-22
2024-10-06 20:42:17|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
2024-10-06 20:42:18|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|-27.189817131968|11|1.5263762332228||0|0|-0.09513|23.37|-0.03582|52|-0.035818500229432|52|24.67|-0.15618|-0.09726|-0.12664995894536|-0.089433459565341|66.011088642492|82.6254051|99.680107244329|0.5|0.333|0.217|6|2|0.00088632911392405|0.061813987341772|29.489999771118|2024-05-12|-0.24084|2024-07-28|0.1206|2022-03-13
2024-10-06 20:42:20|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|-0.80634667251005|1|0.031082218797649||0|0|0|0.7131|-0.02739|2|-0.027390563954683|2|5.08|-17.25929|0.02727|-8.8737106669946E-5|0.017810222249879|0.052621440093094|0.15897309597016|73.123463699751|0.538|0.386|0.05292|145|4|5.4330875815217|0.030959470108696|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2024-10-06 20:42:20|WEEKLY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|39.598263603837|29|2.207718026394|0.1295|1|1|0.12946|41.44|-0.13582|10|-0.13582204476922|10|36.38|-0.01865|0.04749|0.16361893252357|0.32752621638009|338.73834328913|500.18978181397|1866.6665807501|0.571|0.333|0.23856|21|11|0.0049560101010101|0.073027424242424|50.439998626709|2021-09-12|-0.28173|2011-08-07|0.31081|2009-05-10
2024-10-06 20:42:21|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|15.333646709486|42|1.0587933183435|0.7094|1|2|0.66889|17.49|-0.16803|11|-0.16803281812122|11|38.21|0.02151|0.09364|0.12619085957038|0.22300124668608|634.26330587708|1212.3710688964|2363.5134521238|0.632|0.368|0.24834|57|26|0.0030306444344299|0.080603866606579|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2024-10-06 20:42:22|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|-282841.078533|5|50280.359510999||0|0|0.006|132600|-0.78733|2|-0.78733199031928|2|49.92|0.02824|0.09357|0.02526169779786|0.046458166014005|48.580550061851|55.008890477628|45.255972696246|0.542|0.375|0.13344|24|8|0.00065490016638935|0.044868527454243|1010000|2007-05-13|-0.79665|2024-09-08|0.31712|2020-03-29
2024-10-06 20:42:23|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|533243.8928811|6|18753.234029893|0.0356|1|2|-0.01533|578000|0.00436|52|0.0043645744085419|52|47.88|0.03429|0.07147|0.060334112623514|0.079817008113562|184.71845713943|191.73934049652|212.5|0.52|0.4|0.11393|25|9|0.0012687853577371|0.044000565723794|865000|2007-05-27|-0.26413|2008-10-12|0.308|2020-03-29
2024-10-06 20:42:25|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-276257.20537033|90|12162.717920298|0.1418|-1|1|0.14176|245800|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|186.75540967664|0.417|0.25|0.14221|12|5|0.0014975082508251|0.043575231023102|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2024-10-06 20:42:26|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-135971.67550927|158|4625.6389519078|0.2709|-1|1|0.27086|131100|-0.27086|3|-0.27086092715232|3|38.08|-0.02827|0.04751|0.063913561303554|0.063913561303554|107.46487076839|107.46487076839|211.99013623317|0.333|0.333|0.14258|12|2|0.001843990228013|0.043694560260586|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2024-10-06 20:42:26|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-254026.5382765|10|6692.1794255013|0.0206|-1|1|0.02063|232600|-0.11907|13|-0.11906528189911|13|53.17|0.13715|0.17374|0.21994470277697|0.25437896158777|586.46571796162|501.80347894068|206.75555555556|0.556|0.444|0.18283|18|10|0.002129585921325|0.050736397515528|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2024-10-06 20:42:27|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|88781.530177803|5|3712.9868519931|-0.0331|1|1|-0.03313|96300|-0.07626|25|-0.076261914708069|25|46.88|0.04878|0.08261|0.15107171485143|0.14154127010223|468.96921384892|270.59159376561|87.545454545454|0.52|0.36|0.13701|25|9|0.00088232993197279|0.049443035714286|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2024-10-06 20:42:28|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-156092.85992465|35|5857.1441463847||0|0|0.07954|143500|-0.03119|38|-0.031194705524726|38|36.25|-0.01476|0.00729|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|92.354107610837|0.333|0.25|0.10736|12|3|0.0008543710021322|0.042624413646055|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2024-10-06 20:42:30|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
2024-10-06 20:42:31|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|336.4583658213|100|13.195530256462|0.4252|1|2|0.38987|370.4|0.21745|52|0.21744622916617|52|34.69|0.06887|0.11644|0.093365249943993|0.17187408750675|699.69155688824|1312.4421246815|1646.2221950955|0.588|0.373|0.13706|51|17|0.0022434850107066|0.050751118843683|377.20001220703|2024-03-17|-0.2674|2008-10-12|0.17241|1998-10-18
2024-10-06 20:42:31|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|9.21549334087|43|0.36481679033572|0.1075|1|2|0.06438|9.92|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01431|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|224.4343869924|0.684|0.263|0.12248|19|12|0.0015551270553064|0.039148400597907|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2024-10-06 20:42:32|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.6795124492395|39|0.35644412342864||0|0|0.06595|5.98|-0.23047|33|-0.13320817882548|6|40.92|0.04873|0.10794|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|601.67018943171|0.385|0.231|0.17049|13|4|0.0039308421052632|0.052515298245614|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2024-10-06 20:42:33|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|4.0771998311406|11|0.28658023242851|0.0453|1|2|0|4.49|-0.06995|16|-0.069951242656446|16|31.05|-0.03325|0.0693|0.0060887806290154|0.0060887806290154|92.390351775698|92.390351775698|87.354083419231|0.421|0.421|0.12509|19|4|0.0007161|0.048400766666667|16.212461471558|2020-01-05|-0.32756|2017-12-17|0.33364|2018-12-09
2024-10-06 20:42:35|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|336.6974645889|100|12.970150198084||0|0|0.38962|372|0.30025|52|0.30024670160575|52|31.66|0.04811|0.08848|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|2125.7142857143|0.61|0.373|0.13543|59|23|0.0022894916115913|0.051126690391459|378|2024-09-29|-0.26733|2008-10-12|0.22764|1992-11-29
2024-10-06 20:42:36|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|7.6132423939322|21|0.41403697909109|-0.0231|1|1|-0.02308|8.89|-0.17071|21|-0.17070894385465|21|31.2|-0.0755|-0.03487|-0.053675586224625|-0.075066377471734|48.034789349765|57.19779251862|68.018366877569|0.48|0.28|0.17585|25|11|0.0002099625|0.0560699625|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2024-10-06 20:42:37|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|6.2527630869464|2|0.7324122407729|0.048|1|1|0.04804|8.29|-0.22335|54|-0.22335092766474|54|35.11|0.04839|0.10037|0.075127885619647|0.1339736827505|136.37829652073|174.83786200051|58.877840957196|0.632|0.421|0.22643|19|9|0.00045408682634731|0.07284001497006|17.572694778442|2021-10-24|-0.20366|2022-11-27|0.23787|2024-09-29
2024-10-06 20:42:38|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-165515.12628489|91|4672.0276465513|0.1298|-1|1|0.12984|152800|-0.05973|25|-0.059734612067242|25|41.27|0.03174|0.08047|0.083902271085289|0.069349189745723|267.41067111708|171.49891898928|151.5873015873|0.577|0.385|0.13635|26|10|0.0011871539122958|0.04718630266552|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2024-10-06 20:42:39|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|-151200.49621277|43|4531.6999616085|0.0399|-1|1|0.03986|137300|-0.08157|29|-0.081567116249197|29|37.18|0.01951|0.04838|0.03809300607957|0.069154478177723|144.52309078553|184.32477720727|170.2063368312|0.5|0.393|0.1369|28|12|0.001263674976916|0.047263822714681|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2024-10-06 20:42:40|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|13.264962078857|2|1.1483458274844|0.1067|1|2|0.07351|16.94|0.15705|66|0.022665462211872|28|44.13|-0.0392|0.02187|-0.059030206455712|-0.062179589439074|66.536912543751|81.987408646853|97.806009425738|0.4|0.2|0.15911|15|3|0.00052165912518854|0.052874283559578|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.1561|2024-08-11
2024-10-06 20:42:41|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|60.685209973191|64|4.0009384600962||0|0|0.24601|69.9|-0.07095|19|0.19045181322373|30|43.41|0.01902|0.06151|0.07202019808772|0.044966056692047|178.47910845322|119.29118983838|103.17343398654|0.588|0.294|0.1587|17|8|0.00067262172284644|0.050169475655431|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2024-10-06 20:42:42|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|-7.0820128776466|3|0.35701841926727||0|0|-0.06594|6.385|-0.14701|11|-0.17076925130991|8|37.06|-0.03486|-0.0035|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|257.32478666232|0.438|0.188|0.14707|16|7|0.0020756134453782|0.046819899159664|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2024-10-06 20:42:43|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|5.0296171485172|41|0.15490013790365|0.1168|1|1|0.11677|5.26|0.00212|28|-0.18480141255803|31|57.44|0.03039|0.05167|0.024017483256785|0.073291466777116|103.03993057316|108.5340976|100|0.444|0.222|0.0895|9|4|0.00017362657091562|0.025973393177738|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2024-10-06 20:42:44|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|5.7711032934137|2|0.79463222599204|0.061|1|1|0.06104|8.17|0.21268|53|0.20889982058192|50|40.3|0.11808|0.18459|0.28821103017785|0.35985171562717|868.06681201331|563.19481687265|43.995693110168|0.522|0.348|0.33151|23|12|0.0021112931034483|0.11206869612069|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2024-10-06 20:42:46|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.23820923547332|1|0.017246920928742||0|0|0|0.2985|-0.20373|7|-0.20373401724765|7|38.07|-0.04077|0.03879|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|20.155301296057|0.621|0.448|0.18283|29|11|-0.00015666666666667|0.065941467391304|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2024-10-06 20:42:47|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|192.09756831558|5|11.174157958601|-0.0146|1|1|-0.01465|215.3|0.72507|78|0.72506565058711|78|37.91|0.03563|0.11405|0.18639821949475|0.34192963594799|882.29203808256|2320.9180197025|1975.2294549235|0.488|0.326|0.17442|43|14|0.0027285128518972|0.059328445532436|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2024-10-06 20:42:47|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|83.571338929956|64|4.736163184251|0.4392|1|1|0.4392|94.21|-0.04868|19|-0.048684179898666|19|37.78|0.05963|0.14746|0.042902101287489|0.042275648709986|150.00638577691|132.63919416589|410.50107168888|0.522|0.391|0.26898|23|9|0.0044577253218884|0.086066105150215|98.790000915527|2024-07-21|-0.48367|2020-03-15|0.78077|2008-11-30
2024-10-06 20:42:48|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|285.04885345813|48|16.355343657385|0.5381|1|2|0.52381|332.8|-0.08603|17|0.034199070504709|24|42.55|0.18363|0.22338|0.29446090954151|0.4114229511117|426.20997389193|342.04528845607|270.56909576664|0.636|0.364|0.22257|11|6|0.0044325825242718|0.066871747572816|343.79998779297|2024-09-29|-0.79694|2016-03-06|0.16845|2022-11-13
2024-10-06 20:42:49|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|-10.137193213205|15|0.62095698414545|0.0231|-1|1|0.02307|9.656|-0.06402|15|-0.064015205324898|15|38.5|0.0723|0.16196|0.00054469300608174|-0.097709534770034|81.999686888895|46.303919720765|274.8647909443|0.417|0.292|0.25296|24|8|0.0032388486140725|0.090294882729211|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2024-10-06 20:42:51|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|277.38023514127|47|16.619870148077|0.576|1|1|0.57596|302.9|0.14234|23|0.14233710729127|23|16.95|-0.28126|0.2069|0.15582824546535|0.2185395828518|44.595874526233|54.453267182144|223.14717963654|0.476|0.381|0.23263|21|4|0.010115298507463|0.056597064676617|347.20001220703|2024-07-21|-0.74368|2017-12-17|2.95873|2018-06-03
2024-10-06 20:42:52|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|266.66768348974|29|18.942048495331|0.0056|1|2|-0.00878|304.8|1.13431|88|1.134313695571|88|44.18|0.11586|0.17673|0.27154694271985|0.44969870941194|279.30602292738|333.78799934423|382.19434206015|0.545|0.364|0.2245|11|5|0.0036493385214008|0.066496536964981|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2024-10-06 20:42:52|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|128.53669252184|45|6.9294348087991|0.1682|1|2|0.14662|148.2|0.30063|98|0.068982186765664|53|35.44|-0.00646|0.03616|0.12114130753657|0.18167279564719|386.90733691713|443.43481642699|1058.5714067732|0.41|0.282|0.15556|39|13|0.0024543338008415|0.055953716690042|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2024-10-06 20:42:53|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|-150.47403729637|11|12.616345765456||0|0|0.08381|112.6|-0.26473|3|-0.2647322404212|3|37.35|0.13364|0.27262|0.30342910614768|0.44241555169889|750.7088725512|1102.3355716544|1127.9174668086|0.425|0.3|0.26766|40|9|0.0038402460106383|0.088211316489362|182.89999389648|2024-02-25|-0.49509|2013-02-24|0.45897|2000-02-13
2024-10-06 20:42:54|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|5.0446473084046|18|0.89510583513517|0.32|1|1|0.32004|7.511|0.5553|63|-0.29282256878282|11|45.36|0.20851|0.43286|0.45096642110096|0.483009551829|796.45646150636|299.20344717122|296.87747989486|0.636|0.364|0.33593|11|4|0.0058437015503876|0.11750236434109|62.030368804932|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2024-10-06 20:42:56|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-147.89905921667|2|15.208020501828||0|0|0.06591|98.92|-0.02202|22|-0.022022301902371|22|50.25|0.49008|0.62406|0.49542878673109|0.69874393883427|605.22730164903|429.8948491155|2842.5286674361|0.5|0.313|0.29179|16|6|0.0062308447204969|0.093513329192547|319.39999389648|2021-09-12|-0.25344|2024-09-29|0.30934|2024-04-28
2024-10-06 20:42:57|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|-432.80616762113|10|21.592683088247|-0.0215|-1|1|-0.02152|379.8|0.64586|122|0.64586099087431|122|32.63|0.05393|0.12415|0.074727387142381|0.15638041208144|242.57270900781|1279.9394897235|1587.1290553675|0.617|0.417|0.20537|60|28|0.0026706456532791|0.065095271987799|434.60000610352|2024-07-07|-0.19994|1987-10-25|0.28037|1993-01-10
2024-10-06 20:42:58|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|-270.76624812037|10|15.171403948644|-0.0463|-1|1|-0.04634|241.6|-0.25165|4|1.5245098039216|65|35.93|0.12723|0.24035|0.27657900706841|0.41882967653983|1676.5579434876|1975.1497527134|1258.3333151208|0.5|0.326|0.21376|46|20|0.0035463176895307|0.070914777376655|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2024-10-06 20:42:59|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
2024-10-06 20:43:00|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-100.85866415928|33|5.3972963189733|-0.1472|-1|1|-0.14722|99.9|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|38.535721836573|0.479|0.333|0.18551|48|14|0.0018914319952067|0.062632402636309|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2024-10-06 20:43:02|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|60.419103302506|45|3.4800920396589|0.3672|1|1|0.3672|66.2|-0.06059|20|-0.060593540786716|20|35.33|-0.01326|0.05837|0.039856166675908|0.075950456144749|108.90764413126|116.90763349106|167.59497753915|0.444|0.333|0.19332|9|3|0.0024818232044199|0.064204060773481|72.300003051758|2024-09-29|-0.25749|2020-03-15|0.2408|2020-05-03
2024-10-06 20:43:03|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|263.03896506241|37|18.683698449652|0.1472|1|2|0.08058|300.4|-0.09925|23|-0.18234722315681|5|32.67|-0.01017|0.07764|0.10472863897672|0.42281552805573|100.44932934592|165.8177847|147.98029255984|0.444|0.222|0.26823|9|3|0.0025631818181818|0.080029151515152|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2024-10-06 20:43:03|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|-633.56213758294|19|31.409073534088||0|0|-0.06759|616|-0.05009|14|-0.050087967477876|14|46.25|0.26284|0.3392|0.40038721822734|0.71704978043606|473.62244389905|834.12999568937|1790.6975949887|0.813|0.5|0.20373|16|10|0.0047369525065963|0.068148232189974|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2024-10-06 20:43:04|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-77.366079646606|18|4.7412545466501||0|0|-0.04582|70.75|-0.24261|28|-0.2426108177674|28|52.6|0.17085|0.3008|0.4800760649184|0.68524111202866|1116.3418768779|1405.1471762241|858.6165287041|0.367|0.267|0.20888|30|5|0.0027004388714734|0.073658225705329|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2024-10-06 20:43:05|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-1.2142715536639|143|0.15165718671628||0|0|0.99414|0.7388|-0.06912|25|-0.069122292365192|25|24.33|-0.15718|0.00217|-0.035137430730745|0.050522307367588|77.063828576701|108.86566731183|1.1159523156969|0.667|0.5|0.22751|6|1|-0.0059301041666667|0.12608006944444|162.47201538086|2021-10-31|-0.75366|2023-12-03|1.35796|2024-01-21
2024-10-06 20:43:07|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|109.9093913453|2|6.296465031043|-0.0446|1|1|-0.0446|122.1|-0.01125|28|-0.011247311771817|28|46.42|0.03692|0.10292|0.0075741695158649|0.043907527157571|96.23384335712|119.98462248988|57.256740198884|0.474|0.263|0.18634|19|6|0.00047662514156285|0.066681574178935|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2024-10-06 20:43:08|WEEKLY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|139.17913752374|1|4.3802899334926||-1|0|0|152.32|-0.16275|1|0.1694446527637|4|2.43|0.08787|0.19509|0.2159536822295|0.40207814453807|361.10408297443|490.0109191722|233.26508456009|0.571|0.357|0.07051|14|1|0.038216470588235|0.0077267647058824|210|2022-02-20|-0.25362|2022-04-17|0.54155|2020-10-04
2024-10-06 20:43:08|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-450.15915937542|9|18.667872979268|-0.127|-1|1|-0.12695|447.4|0.03006|101|0.31067961165049|68|28.81|-0.04118|0.03564|-0.030214128193662|0.0086220960312191|21.57835167758|83.733872063095|703.45912677739|0.5|0.324|0.16699|68|20|0.0020886578546009|0.057641204880529|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2024-10-06 20:43:09|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|96.701468361853|54|6.3495105460491|0.1574|1|1|0.15738|117.3|0.17635|35|-0.12445644379162|13|30.76|-0.0234|0.04825|0.086356056944517|0.11977431262567|229.34958770525|195.65438011678|327.01423625494|0.541|0.324|0.21987|37|15|0.0021941897565071|0.065819588581024|183.10165405273|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2024-10-06 20:43:10|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|187.6233274529|43|12.087527393411|0.1719|1|2|0.13095|192.6|-0.08333|25|-0.043795603500908|45|28.69|0.11135|0.18255|0.24781236062769|0.346879983118|13684.879038664|23858.151549041|11423.487977573|0.522|0.388|0.13443|67|19|0.0035036150712831|0.052990885947047|228.39999389648|2024-09-15|-0.28902|2001-09-23|0.25672|1989-09-10
2024-10-06 20:43:12|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-7.0494848187182|10|0.54904913950952||0|0|-0.17855|6.548|-0.11431|34|-0.11431258762688|34|32.19|-0.00251|0.05395|0.014958244952775|0.0024368840373908|48.731912707654|50.53478454997|7.964580371685|0.63|0.407|0.23997|54|26|0.00036992558672009|0.077410103033772|301.03399658203|1999-07-25|-0.39158|2018-12-16|0.43322|2020-05-31
2024-10-06 20:43:13|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|204.38858162769|45|18.310472506879|0.3187|1|2|0.28252|232.2|-0.03576|20|-0.012727101994668|15|20.94|-0.1241|0.08008|-0.11842391531637|-0.16630197128416|17.254389971676|20.545323179212|43.093367032952|0.412|0.235|0.49617|17|3|0.002207675|0.076746725|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2024-10-06 20:43:14|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|250.31344373084|30|11.255968406625|0.4385|1|2|0.38535|277|-0.22144|3|0.04214759718058|56|33.58|-0.03102|0.04431|0.0095335576613079|0.062982076078796|67.400121603251|145.74691470339|149.72972972973|0.645|0.387|0.20038|31|14|0.0018229439252336|0.069113028037383|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2024-10-06 20:43:15|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|-1192.8820479367|5|48.2940159789||0|0|0.01602|1044|0.00065|31|0.00065427072965374|31|27.04|0.04199|0.09579|0.056554505543586|0.10092070684916|293.15964379717|764.66854590472|4015.3846153846|0.645|0.474|0.08217|76|22|0.0026665031568723|0.033998717824187|1268|2024-04-28|-0.80282|2012-03-18|0.33902|2008-10-19
2024-10-06 20:43:16|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|57.261227070157|47|2.7151742826248|0.4863|1|2|0.43463|64.3|-0.18384|4|-0.080901170924507|16|44.42|0.17718|0.25149|0.305999841771|0.50139706135755|1746.1811296745|2850.5235994802|2747.8634790713|0.667|0.424|0.17854|33|12|0.0032347354497355|0.063219828042328|66.650001525879|2024-09-08|-0.33638|2016-01-31|0.31284|2019-02-17
2024-10-06 20:43:18|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-1005.0410074253|53|70.576072004819||0|0|0.25189|793|-0.18913|23|-0.18912983340574|23|46.5|0.8203|1.02965|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|480.60606060606|0.7|0.5|0.2917|10|4|0.0049693810444874|0.08970750483559|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.23485|2022-07-24
2024-10-06 20:43:18|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|102.13979947685|45|5.4534001743843|0.3859|1|1|0.38585|120.5|0.03632|52|-0.10772166718196|12|33.24|-0.11173|0.02107|-0.030789766923703|-0.032039905923322|45.068307943878|50.601164731286|277.77777093825|0.517|0.379|0.17051|29|11|0.0022518253968254|0.059360277777778|121.5|2024-10-06|-0.49886|2013-03-24|0.19708|2008-11-30
2024-10-06 20:43:19|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|19.213343491321|2|1.3488852612956|-0.0093|1|1|-0.00932|23.38|-0.21088|13|-0.040742884729716|20|42.74|0.07127|0.17625|0.15969294506651|0.28626312501146|138.092207316|199.9923503396|1016.5217237166|0.579|0.368|0.23582|19|9|0.0040136777367774|0.074539114391144|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2024-10-06 20:43:20|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|150.72693985081|21|7.3519177395818|0.3203|1|2|0.22748|171.05|-0.08962|12|-0.089623419432442|12|26.33|0.0526|0.14117|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|97.170939179644|0.467|0.467|0.16531|15|4|0.0019321445783133|0.054391421686747|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2024-10-06 20:43:21|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|431.13089759137|21|44.499097696768|0.3116|1|1|0.31157|548.5|-0.10024|36|2.1968252516573|86|41.44|0.25826|0.4425|0.7177540515813|1.3903800235125|980.07355076352|907.51454057074|1054.8076923077|0.667|0.333|0.32072|9|4|0.0090239694656489|0.11062478371501|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2024-10-06 20:43:22|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|-74.884373548149|8|5.5303175198483||0|0|-0.11254|60.7|0.08271|71|0.082714926603153|71|50|0.33519|0.50499|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|23346.154995924|0.5|0.333|0.29548|18|7|0.0079474531422271|0.089347982359427|80.699996948242|2024-03-10|-0.26786|2016-07-03|0.29121|2016-03-20
2024-10-06 20:43:23|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.2266195740586|44|0.12801414351806||0|0|0.17755|3.462|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|153.30114652697|0.471|0.294|0.11898|17|5|0.0014255151515152|0.042578787878788|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2024-10-06 20:43:24|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|14.689749065984|81|1.14663353942|0.1649|1|1|0.16486|15.58|-0.07298|24|-0.072979496002103|24|11.22|-0.42529|0.05034|0.03136054306959|0.063530394350475|33.960017389558|115.63914426953|1252.310926886|0.585|0.403|0.05724|159|15|0.038526346566524|0.050618653433476|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2024-10-06 20:43:25|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-61.630480281695|5|3.0223006371186||0|0|-0.02046|53.2|0.00656|22|0.0065578209144894|22|31.67|-0.03416|0.20816|-0.084947278285115|-0.098045683473991|23.851983787532|24.325355199719|19.811567052017|0.5|0.417|0.22141|12|2|0.00072713541666667|0.056673098958333|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2024-10-06 20:43:26|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|-23.797844102479|26|1.0153777916569|0.0446|-1|1|0.0446|22.79|0.10297|21|0.10297309842146|21|39.65|0.15764|0.22975|0.37369850691828|0.37369850691828|1272.1225905778|1272.1225905778|639.27070265733|0.423|0.423|0.19697|26|6|0.0030505871212121|0.071462339015152|29.374000549316|2015-05-17|-0.21238|2020-03-22|0.20698|2020-03-29
2024-10-06 20:43:28|WEEKLY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|126.38119971488|37|1.0956406958861|0.1745|1|2|0.05067|129.6|-0.059|43|-0.059000653893876|43|40.92|0.23388|0.34416|0.17722970304732|0.24668632210364|216.36081745927|280.93793360919|333.16195634927|0.48|0.36|0.2238|25|8|0.0037201888574127|0.068682880075543|256.20001220703|2007-05-20|-0.87478|2010-10-31|0.27578|2020-03-29
2024-10-06 20:43:29|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|-89.687375769716|27|4.3041260195114|0.0181|-1|1|0.01806|76.1|-0.10817|7|-0.10817032636161|7|31.57|-0.05494|0.0168|-0.02313230321136|0.036508168952454|66.503612096456|110.36925615966|176.97674063749|0.643|0.429|0.19866|14|8|0.0021447435897436|0.060298717948718|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2024-10-06 20:43:30|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|148.6628584748|47|10.572322228682|0.8376|1|2|0.74459|165.3|-0.25862|7|-0.25861514670453|7|32.96|0.02535|0.12444|0.10045540907877|0.18135668931166|16.292274514204|27.187941161392|142.50000263083|0.49|0.306|0.19056|49|16|0.0024679711017459|0.056891101745936|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2024-10-06 20:43:30|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|117.55212495104|46|7.0743634302154|0.3729|1|1|0.3729|138.8|0.31442|42|0.31441632072977|42|67.86|0.04639|0.17803|0.079220762964962|0.18121476332779|120.5651471995|137.75253042|207.16418365934|0.429|0.286|0.14599|7|3|0.0020163076923077|0.050765076923077|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2024-10-06 20:43:31|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|-46.395687493685|16|2.3148763389186||0|0|-0.02412|43.3|-0.0517|20|-0.051701976827191|20|34|-0.07465|0.05463|-0.046130416846114|-0.0063322128287542|70.672710384812|88.932287694182|189.91228371042|0.5|0.4|0.18802|10|2|0.0030072394366197|0.072374845070423|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2024-10-06 20:43:33|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|49.966183636949|47|3.1362721210171|0.3368|1|1|0.33682|60.05|0.24408|50|0.13894715124879|75|37.31|0.09289|0.18085|0.23957339414745|0.33389636997559|3944.2270468437|6089.8615318054|2729.5453607051|0.556|0.422|0.17888|45|19|0.0036265333333333|0.06271187826087|92|2018-09-02|-0.49733|2018-12-23|0.85578|2009-05-17
2024-10-06 20:43:34|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|99.943747548332|47|7.5020844048691|0.8834|1|1|0.88341|126|-0.25966|10|-0.2596624808964|10|37.14|0.21135|0.28314|0.43022490770162|0.46040530335262|325.69020229344|243.11044599713|297.66122029213|0.571|0.429|0.26524|7|3|0.0052616339869281|0.081187679738562|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2024-10-06 20:43:35|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|191.77744577115|43|24.995005700427|0.2598|1|1|0.25978|225.5|-0.16057|36|-0.16056744861299|36|31.83|0.01537|0.16464|0.021907903215521|0.088070415349235|23.143519544205|88.966504091382|164.83917760929|0.415|0.341|0.29643|41|9|0.0031841945063103|0.093940482553823|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2024-10-06 20:43:35|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1225.6201081704|43|93.912144923589|0.1093|1|1|0.10929|1421|-0.2235|9|0.039721946375372|46|12.66|0.03818|0.09739|0.081181864649842|0.13277221672208|8249.3302371435|22129.693426412|15581.140546395|0.601|0.399|0.09827|143|27|0.0044936103615758|0.063883389098759|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2024-10-06 20:43:36|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|-586.90109213639|9|21.967030712129|-0.0106|-1|1|-0.01065|522|-0.04621|23|-0.046210970469417|23|34.4|0.05523|0.10018|0.11422330569254|0.18435677191504|1086.3120972459|1968.3162971357|2340.8072549728|0.65|0.433|0.14352|60|25|0.0022422007722008|0.048056916023166|616.5|2024-04-14|-0.24121|1992-10-25|0.25834|2009-03-15
2024-10-06 20:43:38|WEEKLY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|2289.3167186919|20|48.561093769355|0.5394|1|2|0.10117|2438|-0.19228|23|-0.19227504511762|23|37.8|0.47881|0.56757|0.89825709987518|1.1779566619698|923.90063418858|1095.9398320233|1664.1638225256|0.6|0.467|0.20318|15|4|0.0065572184300341|0.080480204778157|3366|2021-09-12|-0.19643|2019-02-10|0.50612|2024-05-26
2024-10-06 20:43:39|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|-55.488672067727|26|3.7367229975774||0|0|0.23889|51.36|-0.05532|21|-0.05531903139707|21|32.32|0.03714|0.1061|0.16137785594544|0.26888505658539|825.48953159728|727.99334846707|386.16541258496|0.571|0.321|0.24736|56|25|0.0022234386920981|0.071981934604905|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2024-10-06 20:43:40|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|41.838399285062|6|2.754662323315|0.0149|1|1|0.01493|51|-0.16158|9|-0.04159133682329|14|32.21|0.04193|0.09033|0.051726777136942|0.14674298456062|126.98986875763|411.05925601527|1821.4286024473|0.615|0.359|0.20003|39|20|0.0035830927835051|0.066557605075337|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2024-10-06 20:43:41|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|914.33239037998|98|68.906880601508|1.7606|1|2|1.69308|1074|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|1567.8832116788|0.579|0.421|0.17044|19|8|0.0042448207663782|0.056447688504326|1123|2024-09-01|-0.19421|2011-09-11|0.20843|2024-07-14
2024-10-06 20:43:42|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|75.803798543461|46|5.8949138769716|0.4557|1|1|0.45573|90.75|0.0238|16|0.047228617411197|26|43.78|0.57608|0.71512|0.97371759172266|1.486949925746|1316.2282006018|1476.5478371413|2233.9012168597|0.667|0.444|0.28332|9|5|0.0091838268792711|0.089359635535307|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2024-10-06 20:43:44|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-66.222411236991|119|5.7852235084264||0|0|0.72681|49.42|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281953246248|1.875675848996|2759.2960185159|2564.6221018551|96.879160126498|0.75|0.4|0.41325|20|8|0.0051500094339623|0.1496525754717|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2024-10-06 20:43:44|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|36.350011637382|8|7.3893377026641|-0.3486|1|1|-0.34864|39.44|0.91003|144|2.5279334093353|79|42.67|0.28074|0.43606|0.47846589238616|0.67614190523226|596.91739557029|415.8888252308|22.662758664227|0.778|0.444|0.2848|9|5|-0.00063710997442455|0.10358329923274|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2024-10-06 20:43:45|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|57.608093560583|24|2.0475718555311||0|0|0.05855|62.4|-0.0151|39|0.10024201977899|111|49.55|0.06949|0.12476|0.15742787820904|0.24826312613922|877.94474335268|1215.4696627347|979.13070934483|0.645|0.419|0.18239|31|17|0.0022388646568313|0.056750942912123|67.084617614746|2023-03-26|-0.24669|1995-11-19|0.27026|2001-01-07
2024-10-06 20:43:46|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|125.91486234766|39|4.944933867053||0|0|0.0389|136.2|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|627.07182897791|0.714|0.333|0.14803|21|11|0.0029349813200498|0.051756799501868|142.80000305176|2024-08-04|-0.27841|2020-03-15|0.1768|2009-05-10
2024-10-06 20:43:47|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-20.295975399735|73|0.88391804008753|0.3223|-1|1|0.32231|18.04|0.00453|42|0.0045283335559774|42|33.09|0.11399|0.18001|0.23372311603249|0.36869426692146|2184.4197627812|2628.56037268|1786.1387213729|0.556|0.352|0.19814|54|21|0.0029695750403443|0.063123695535234|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2024-10-06 20:43:49|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|55.71382526855|45|3.8953920857764|0.9198|1|2|0.85726|68.05|-0.15293|18|0.22183777035713|39|33.58|0.04297|0.11889|0.13386592746653|0.23740676929389|494.15425832264|1141.7407766585|2031.3434325074|0.535|0.372|0.2085|43|14|0.0034353024193548|0.070899495967742|68.599998474121|2024-09-29|-0.26134|2020-03-15|0.36688|1997-02-09
2024-10-06 20:43:50|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|345.19457710627|46|22.24534417748||0|0|0.53463|394.4|-0.17691|30|-0.17690882335117|30|40.21|0.06932|0.15241|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|564.15387389008|0.59|0.41|0.2095|39|12|0.0025522690638562|0.067002926224427|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2024-10-06 20:43:51|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|36.331230245949|63|1.4506303540106||0|0|0.17568|40.42|-0.09969|18|-0.099685327145414|18|33.31|0.0317|0.09687|0.026078079692336|0.06698089983953|108.45580828224|125.7502385964|128.14659312532|0.385|0.308|0.16958|13|4|0.0014046666666667|0.051452101010101|43.419998168945|2021-11-21|-0.21729|2020-03-15|0.22739|2016-12-11
2024-10-06 20:43:51|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|19.652224637873|1|1.4425916347876||-1|0|0|24.66|0.20142|62|-0.02180755627027|25|48.22|0.06447|0.13555|0.07230567610659|0.12983843549796|124.18915831919|134.14221012719|170.06896446491|0.556|0.333|0.26251|9|3|0.0029873732718894|0.076255322580645|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2024-10-06 20:43:52|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|69.524358914405|20|4.6355630382306|-0.1446|1|1|-0.14463|72.45|-0.06427|33|0.01461566020482|16|42.52|0.14303|0.18906|0.24956851766078|0.4500545899536|609.22560627055|1095.2661025416|796.15377924348|0.593|0.37|0.19857|27|13|0.0028326820908312|0.06480999143102|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2024-10-06 20:43:54|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|312.19999428501|4|38.585001482013||0|0|-0.15154|385.2|-0.28084|17|-0.28083863671093|17|48.63|0.23103|0.40271|0.15228823022771|0.31392123393009|169.44896567496|295.54932982584|2213.7932221378|0.526|0.316|0.32794|19|8|0.0065703128371089|0.1051336030205|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2024-10-06 20:43:55|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-31.907400195891|10|1.5981082796831||0|0|-0.03596|27.37|0.09938|38|0.099383715531382|38|23.75|0.01109|0.07639|0.046658551830686|0.12407849203723|127.55102985223|217.91616732635|134.23444643747|0.55|0.4|0.1475|20|5|0.001622541322314|0.045891962809917|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2024-10-06 20:43:56|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|-297.84038705623|18|9.6747443030698|-0.0457|-1|1|-0.04567|281.6|-0.17026|11|-0.093499798815126|13|35.15|0.00067|0.04184|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1415.0754346814|0.65|0.35|0.15722|40|22|0.0024910470836261|0.051072677442024|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2024-10-06 20:43:56|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|24.371647971349|9|1.5174836846171|0.0425|1|2|0.00114|26.45|-0.19893|1|-0.15462713383227|32|35.41|0.04324|0.11503|0.074467287709565|0.17937659662676|131.31439034069|218.34445655724|90.269957427219|0.706|0.412|0.24911|17|7|0.0016704918032787|0.082183934426229|44.400001525879|2022-10-16|-0.32848|2020-03-15|0.27286|2023-12-24
2024-10-06 20:43:57|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-35.06194156484|70|2.7073694726366|0.0681|-1|1|0.06809|32.3|-0.41748|10|-0.41747899416114|10|48.2|0.44166|0.58557|-0.14049443392903|-0.18631580061999|48.644175739438|48.792015546544|46.142856052944|0.4|0.3|0.35975|10|4|0.0014305626134301|0.10890123411978|433.5|2020-06-21|-0.42038|2015-01-11|0.43333|2020-04-12
2024-10-06 20:43:59|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|239.72886130613|47|14.681343134039|0.5562|1|2|0.47374|277.8|-0.3018|18|-0.097819295627677|23|35.4|0.01871|0.08206|0.025847647077559|0.018748127431926|111.13079441968|111.1665387193|246.385798486|0.64|0.4|0.22847|25|14|0.0024245112781955|0.075788077336198|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2024-10-06 20:44:00|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|-1067.3601668076|18|113.38305004229|0.3866|-1|1|0.38663|784.5|-0.1748|15|-0.17479793669072|15|41.08|0.41608|0.60339|0.69874553537125|0.9534131726995|583.29098210732|667.88381655557|108.20689655172|0.667|0.5|0.25599|12|7|0.0041772941176471|0.10746570588235|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2024-10-06 20:44:01|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-31.068645843255|25|2.5405936385356||0|0|0.57709|24.55|0.01204|2|0.01204372434804|2|11.6|0.07442|0.20711|0.20516515929825|0.27675124148649|1720.2588805838|2057.4456391053|247.97979982857|0.525|0.4|0.07983|40|3|0.005251393442623|0.026827213114754|268.64999389648|2020-02-23|-0.28971|2020-08-30|0.38138|2015-04-19
2024-10-06 20:44:01|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
2024-10-06 20:44:02|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|148.02466830609|39|4.1676663184164||0|0|0.0609|152.77|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|274.0269134932|0.6|0.333|0.10082|15|7|0.0028405995203837|0.035241534772182|164.61999511719|2024-08-04|-0.16968|2020-03-15|0.10499|2020-11-15
2024-10-06 20:44:04|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|200.14157678099|47|15.167527576054|0.3015|1|2|0.2289|222.8|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|214.43695840203|0.2|0.2|0.23501|5|0|0.0053795024875622|0.078227114427861|248.19999694824|2024-09-22|-0.15886|2022-03-06|0.21545|2021-02-07
2024-10-06 20:44:05|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|342.92508953501|4|30.558222804307|0.023|1|1|0.02299|445|0.13861|70|-0.37841741458097|14|44.33|0.48627|0.73877|0.88887686066979|1.3548303979123|17199.176754173|9360.5728691871|1854.1666666667|0.667|0.407|0.34303|27|12|0.0057138416666667|0.10261834166667|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2024-10-06 20:44:05|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-631.11604893458|117|25.737732160842||0|0|0.17857|575|-0.15688|16|-0.15688045769347|16|20.79|0.80996|1.01303|2.3148314779218|2.886645542738|1088.9477891612|1059.7206924631|209.09090909091|0.357|0.286|0.21985|14|3|0.020337518427518|0.055845945945946|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2024-10-06 20:44:06|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|-2.0467151367173|27|0.082291420049608||0|0|-0.15047|1.965|-0.01629|53|-0.016289669272652|53|46.81|0.12025|0.20607|0.19982409415862|0.24226788416033|904.67263396536|717.31184774284|66.006047518897|0.654|0.462|0.17666|26|6|0.00067025744167337|0.061992984714401|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2024-10-06 20:44:07|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1324.6933996582|57|96.643256335007||0|0|0.33998|1060|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|457.88336933045|0.5|0.318|0.22546|22|9|0.003108374717833|0.070501602708804|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2024-10-06 20:44:09|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-210.67167720647|81|16.890559068822||0|0|0.48013|157|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|30.192307692308|0.619|0.476|0.17792|42|10|0.004257053291536|0.070234365203762|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2024-10-06 20:44:10|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|2.1513679888117|47|0.08258960049547|0.195|1|2|0.16813|2.39|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|213.77460104341|0.405|0.162|0.18677|37|12|0.0014168697883258|0.061228736369468|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2024-10-06 20:44:11|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|70.02903424306|44|5.9278761989106||0|0|0.04914|82.2|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|265.24684593528|0.364|0.364|0.28436|11|2|0.023067630208333|0.08403375|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2024-10-06 20:44:12|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-3.6998139207243|79|0.17787527667256||0|0|0.22767|3.589|0.00432|22|0.004322451167732|22|31.73|0.01925|0.09237|0.044626735500406|0.098253033386563|127.01383347332|351.91282500472|13.896525709098|0.554|0.357|0.23685|56|21|0.0008688409703504|0.082240145552561|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2024-10-06 20:44:13|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|-96.812856108513|22|5.6933948261936|0.0159|-1|1|0.01593|94.225|0.14629|21|0.1462947611551|21|17.14|-0.0259|0.04769|0.05772420464383|0.15270015643018|183.27119878321|356.02795796921|545.28353431688|0.727|0.455|0.12615|22|9|0.0052876633165829|0.044597914572864|120.19999694824|2024-03-17|-0.14801|2022-03-06|0.1633|2020-11-22
2024-10-06 20:44:15|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|70.392207113258|34|3.4942642955806|0.3839|1|1|0.38393|81.375|-0.07754|8|-0.077537989550901|8|24.32|-0.04206|0.03054|-0.034560080426523|-0.019477444248345|58.658108453649|76.224841464619|114.57233122389|0.579|0.421|0.16123|19|9|0.0012684242424242|0.050775939393939|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2024-10-06 20:44:15|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|-41.958890164819|8|1.8666600903245|-0.0195|-1|1|-0.01946|37.72|-0.10194|13|-0.10194176420301|13|13.16|0.05082|0.09764|0.10931411742944|0.16363570932283|7424.45384389|8554.4057365831|4715.0000823289|0.611|0.401|0.07758|157|27|0.0028918523878437|0.051646637723107|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2024-10-06 20:44:16|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-20.892021263819|25|2.6365070625082||0|0|0.64296|12.775|-0.2499|22|-0.2498952157859|22|26.42|0.02187|0.16142|0.19039212361123|0.3360902941151|167.02814044308|282.28390246646|127.72445314615|0.667|0.417|0.31297|12|4|0.0039065395894428|0.10378255131965|120.80000305176|2022-09-11|-0.47023|2024-06-30|0.34556|2023-11-19
2024-10-06 20:44:17|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
2024-10-06 20:44:18|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|289.20323781035|42|19.29417851213||0|0|0.09589|304|0.34265|62|-0.032894736842105|78|30.08|0.02873|0.17037|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|130.83146806742|0.604|0.358|0.26031|53|17|0.0033597003058104|0.086725290519878|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2024-10-06 20:44:20|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-76.337908096545|96|7.4683728180626|0.7087|-1|1|0.70866|56.55|-0.30679|4|-0.30678569248744|4|48.5|0.0355|0.03951|-0.30678569248744|-0.30678569248744|69.321|69.321|12.566666497125|0.5|0.5|0.42833|2|2|-0.00815546875|0.10727776041667|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2024-10-06 20:44:20|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|4.446783956328|65|0.31608340543241|0.794|1|2|0.75392|5.139|-0.31982|17|0.23519497890601|20|25.35|-0.07892|0.00176|-0.11275601444055|-0.084090212865681|29.847461760511|49.103911342847|64.288125915503|0.529|0.412|0.22666|17|4|0.00097066666666666|0.080821555555556|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2024-10-06 20:44:21|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|174.42534853385|36|8.7859041619737||0|0|0.07692|196|-0.13892|32|0.019132652688851|30|45.31|0.11965|0.16704|0.38481839544349|0.48956680109574|485.34751068471|563.64973136609|960.78433169167|0.462|0.385|0.2053|13|4|0.0044379166666667|0.060296875|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2024-10-06 20:44:22|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-29.389639452925|39|1.562567208155||0|0|0.14749|26|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|61.757721953321|0.7|0.5|0.08893|10|5|-0.0012597580645161|0.042400161290323|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2024-10-06 20:44:22|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|9.1595983872003|56|0.46513381371279|1.0373|1|1|1.03728|10.655|-0.17793|26|-0.049162653211283|18|16.15|-0.04652|-0.00162|-0.025593366786726|0.011082189284008|66.455810795308|105.51965534389|198.9729168071|0.481|0.333|0.12453|27|8|0.0024615478615071|0.047067454175153|10.729999542236|2024-10-06|-0.25831|2020-03-15|0.19799|2024-02-18
2024-10-06 20:44:24|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|179.48149338769|43|11.842079688108|0.297|1|2|0.19056|209.3|-0.18684|7|-0.18683503548609|7|30.2|0.04486|0.10237|0.080181871066546|0.12078317349225|146.8459911811|157.09194003353|67.491354147672|0.467|0.333|0.17807|15|4|0.00045169696969697|0.064236666666667|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2024-10-06 20:44:25|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|298.62605455837|11|12.927474353131|0.0791|1|2|0.00031|326|0.16591|65|0.16591078187394|65|28.47|-0.01042|0.03655|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|121.90192402583|0.588|0.353|0.15991|17|8|0.0014591093117409|0.050043805668016|416.60000610352|2019-12-22|-0.25361|2020-03-15|0.2292|2020-06-07
2024-10-06 20:44:26|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|7.7513959459436|61|0.87655043817994|0.1837|1|1|0.18369|9.215|0.29167|70|0.29166670951968|70|59|0.20551|0.37227|0.45592442564808|0.45592442564808|209.27379006|209.27379006|109.70238775082|0.4|0.4|0.2913|5|2|0.0022938591549296|0.097076845070423|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2024-10-06 20:44:26|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|39.510624915906|43|3.8730596701502||0|0|-0.01252|41|-0.20786|14|-0.20785781949053|14|49.14|0.30794|0.4601|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|317.82946676297|0.571|0.429|0.2804|7|3|0.0044873316062176|0.083455259067357|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16429|2024-07-14
2024-10-06 20:44:27|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.4362870693271|52|0.073367491843058|0.3383|-1|1|0.33831|1.241|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|13.898533654963|0.531|0.313|0.20456|32|13|5.8838568298028E-5|0.07093815193572|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2024-10-06 20:44:29|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|10.019902191038|40|0.45402947620299|0.2764|1|1|0.27636|11.015|0.03685|19|0.036852522027164|19|29.15|0.01715|0.04486|0.065926551869838|0.069191672928191|169.90525437294|141.21855186503|186.37902923375|0.769|0.462|0.16522|13|9|0.0023577033492823|0.048482009569378|11.560000419617|2024-09-29|-0.22385|2020-03-22|0.18696|2020-04-12
2024-10-06 20:44:30|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|42.186820260457|45|3.361060065769|1.0126|1|2|0.90415|53.24|-0.05709|19|0.23380884319271|38|31.13|0.02466|0.10797|-0.0022380205901372|0.045470260100818|62.433733322058|123.13505982143|364.65753621513|0.613|0.355|0.23285|31|14|0.0029270763131814|0.078438919722497|53.889999389648|2024-09-29|-0.237|2020-03-15|0.31163|2020-10-04
2024-10-06 20:44:31|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|334.63332990718|43|19.410001027845|0.2524|1|2|0.21941|373.75|-0.10794|22|-0.10794095415069|22|21.57|-0.07543|0.03164|-0.042231907565745|-0.020163080261149|48.67895706633|71.139467550079|171.38873965524|0.571|0.476|0.15661|21|6|0.0023864848484848|0.054502505050505|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2024-10-06 20:44:31|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|-6.2026464338315|1|0.255132178307||1|0|0|5.14|0.07036|29|0.07035940812846|29|9.49|-0.03077|0.14796|0.063170113786835|0.30103698357167|45208.813907625|33918.131213839|0.18357142380306|0.522|0.348|0.15778|92|7|0.010242119129439|0.10279652920962|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2024-10-06 20:44:32|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|-38.905882049815|9|1.781350496795|-0.0735|-1|1|-0.07352|35.92|0.18622|30|0.18622382554887|30|34.79|0.00974|0.05302|0.037050066853936|0.08964803088608|114.774328678|148.27575210965|249.44443833681|0.429|0.357|0.18053|14|4|0.0027192727272727|0.05757402020202|40.040000915527|2024-05-26|-0.18833|2020-03-15|0.13399|2020-03-29
2024-10-06 20:44:34|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|-316.21340636668|22|30.912802630852||0|0|-0.00841|227.9|-0.64842|17|-0.64842453011588|17|22.95|-0.49969|0.37075|-0.69926728444064|0.0027274334693188|-169.18405365038|56.94564301929|96.343263984917|0.6|0.4|0.19583|20|5|0.016493020833333|0.064347104166667|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2024-10-06 20:44:35|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|-15.401991188549|5|0.83294002508459|-0.0448|-1|1|-0.04481|13.29|0.41297|75|0.41297121451816|75|19.27|0.02743|0.14842|0.21532674396183|0.23399637846684|726.65870018756|540.88186213779|513.28992188444|0.591|0.455|0.14811|22|4|0.0067626401869159|0.074290373831776|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2024-10-06 20:44:35|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|319.84748468745|21|31.666179134389|0.2727|1|2|0.2291|397|-0.21246|58|-0.37525652651484|21|37.55|0.03552|0.09821|-0.074436808225377|-0.031781292787115|46.7921369609|72.306119223462|129.52691680261|0.636|0.364|0.2859|11|6|0.0023944572748268|0.088440323325635|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2024-10-06 20:44:36|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|22.666480015315|22|1.1358660037783|-0.1161|1|1|-0.11607|23.76|-0.11258|8|-0.088989463409329|15|39.6|0.09706|0.16752|0.058649356067866|0.07941165997998|209.34278067364|186.13253778627|625.59240706525|0.6|0.371|0.19626|35|18|0.00218565742715|0.061673503909026|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2024-10-06 20:44:37|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-718.19183350688|14|49.730611168961||0|0|0.13217|545|-0.1329|7|-0.13290282185392|7|32.55|0.09949|0.1948|0.11548146319273|0.13701884726667|469.38366744408|438.58421350754|315.94202898551|0.575|0.45|0.20137|40|11|0.0021920988593156|0.064294866920152|2560.0510253906|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2024-10-06 20:44:39|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|-373.62446471144|5|15.6414892544|0.0331|-1|1|0.03311|321.2|0.00143|27|0.0014275234447521|27|37|0.10867|0.17075|0.17315180406675|0.29271917425587|3976.9791366638|6041.2067624717|773.97593302899|0.75|0.438|0.16715|48|23|0.0019994494382022|0.049243842696629|396.39999389648|2024-03-17|-0.2905|2008-11-23|0.29915|1992-11-15
2024-10-06 20:44:40|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|350.81969566891|88|27.86320637254|0.2322|1|2|0.16992|420|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|501.55243696479|0.424|0.364|0.12725|33|4|0.0026036662749706|0.052202773207991|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2024-10-06 20:44:41|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|-10.364805410943|32|0.48735518861392|0.0107|-1|1|0.01071|9.4675|-0.059|58|-0.058997087214219|58|25.78|-0.04396|-0.00097|-0.071627982006733|-0.040696235930643|39.157309568505|73.506883273693|60.621095232721|0.611|0.333|0.1771|18|12|-3.8282828282829E-5|0.055335313131313|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2024-10-06 20:44:41|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|43.574009824946|3|1.7027972432511|0.0153|1|2|-0.00723|48.05|-0.15444|7|0.04597249859165|33|21.39|-0.01364|0.02964|-0.015360934660092|0.034593694911931|69.028625776003|130.04791584821|145.71777115542|0.696|0.435|0.13716|23|9|0.0016194534412955|0.045296761133603|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2024-10-06 20:44:42|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|125.0920261285|44|4.852658465793|0.0375|1|1|0.03748|139.8|0.03543|38|0.02975811099163|20|30.13|0.01271|0.03669|0.037211473870461|0.083657235104296|125.01629939046|136.30225898357|115.53719260476|0.467|0.267|0.12066|15|7|0.00090319191919192|0.04280696969697|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2024-10-06 20:44:44|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|-379.26927829628|14|19.517831674946|-0.0799|-1|1|-0.07988|367.7|0.07177|19|0.071765775627704|19|21.91|-0.06245|-0.01542|-0.068753688381556|-0.027977427217648|34.542612760894|67.427120994306|119.12040204836|0.545|0.409|0.18792|22|10|0.0014673737373737|0.058007292929293|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2024-10-06 20:44:45|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-254.76895537668|5|14.589651792228|0|-1|1|0|207|0.09566|42|0.095660016840332|42|35.21|0.13127|0.21454|0.40656450577833|0.65609785791388|491.96824501775|560.13428536799|788.57142857143|0.571|0.357|0.24363|14|7|0.0055348893360161|0.079204366197183|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2024-10-06 20:44:45|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-206.87450239861|5|10.874834132871|0.0253|-1|1|0.02525|179.5|0.37374|62|0.37374106455919|62|26.61|-0.48837|0.44203|-0.67266649142071|-0.03043849591328|-192.66385416071|66.360090923991|237.96488516002|0.722|0.444|0.28725|18|11|0.018617101449275|0.083497412008282|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2024-10-06 20:44:46|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|156.0901287833|49|11.756319699306|0.5078|1|1|0.50778|184.1|-0.25657|11|-0.25656651693223|11|42|0.13997|0.21432|0.023202171836538|0.016348859432764|79.622907047554|96.298301828922|186.75187937106|0.655|0.345|0.2626|29|15|0.0022478672985782|0.086474257503949|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2024-10-06 20:44:47|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
2024-10-06 20:44:49|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1466.2199723465|30|80.934008296046|0.3147|1|2|0.25641|1666|0.22614|59|0.22614285647529|59|54.67|0.04171|0.12018|0.18283005944121|0.37353757430151|141.5926159719|337.12527612358|812.68292682927|0.556|0.444|0.24256|9|2|0.0047668714011516|0.072744990403071|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2024-10-06 20:44:49|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.568144810577|28|2.2666672497586|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|0.000288|0.064062383838384|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2024-10-06 20:44:50|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-7.3660963258148|17|0.34770817475555||0|0|-0.04707|6.785|0.02315|19|0.023150647682678|19|16.92|-0.04612|0.08423|0.0017057908415348|0.016424840594552|68.101477919026|89.664372509636|155.44812784497|0.583|0.417|0.11159|24|5|0.002743672985782|0.043929857819905|8.2799997329712|2024-05-19|-0.41497|2020-03-22|0.2902|2020-11-29
2024-10-06 20:44:51|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
2024-10-06 20:44:52|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|-109.64959080106|11|6.2748771640249||0|0|0.06034|92.65|-0.15726|5|-0.15726497030666|5|42.69|0.14949|0.19429|0.26318080620577|0.46784673078184|386.18808202777|486.59392232721|996.23655511514|0.625|0.375|0.19454|16|7|0.0039899855699856|0.057408037518038|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2024-10-06 20:44:53|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|541.85410047221|45|35.786892872503|0.5721|1|2|0.46984|633.5|-0.2643|6|-0.1728213556804|20|23.26|-0.35577|0.55037|0.012653538241447|0.088942051204673|89.928418693013|146.93847142083|140.34116273056|0.421|0.316|0.28496|19|5|0.024038950617284|0.060627613168724|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2024-10-06 20:44:54|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|31.653360929803|12|5.6134918431294|0.0996|1|2|-0.01937|47.84|-0.53049|4|-0.53049275648906|4|24.74|-0.55215|0.3814|-0.78161667716697|-0.1135132959896|-324.61174869178|28.596543745767|18.957796312857|0.579|0.421|0.23472|19|7|0.012521600831601|0.078495738045738|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2024-10-06 20:44:55|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-30.814244278742|5|2.307273390434||0|0|-0.00375|26.8|-0.17846|3|-0.17846151498648|3|36.77|0.01101|0.06092|0.053490750030902|0.11902254710416|178.15039845828|259.01301048904|1076.3051861211|0.773|0.455|0.17363|22|13|0.0037720049200492|0.05459098400984|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2024-10-06 20:44:56|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|496.8494179861|43|27.050194004634|0.3216|1|2|0.23875|578|-0.41223|64|-0.3232282145942|6|43.81|0.10993|0.17321|-0.036870226305002|0.048237648438356|50.676365226901|99.144037175885|649.43820224719|0.429|0.19|0.21607|21|8|0.0027946465696466|0.058626039501039|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2024-10-06 20:44:56|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|59.937903681982|36|4.2106054420449|0.1347|1|2|0.05995|66.3|-0.39933|14|-0.19892470655714|28|40.2|-0.27785|-0.18653|-0.063170113616574|0.077389229475611|64.608404288578|108.4421996|315.71430024647|0.8|0.4|0.27459|5|3|0.0063855508474576|0.084797627118644|79.400001525879|2024-05-12|-0.16056|2023-10-29|0.32146|2020-05-10
2024-10-06 20:44:58|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|28.470467132135|17|2.1681771139954|-0.0292|1|1|-0.02917|34.95|0.25859|56|-0.19331396205508|27|36.73|0.1826|0.23406|0.23773710837322|0.19652278619275|303.6661693926|169.55964330405|32.391103122049|0.636|0.455|0.20107|11|5|-0.0011899285714286|0.065953333333333|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2024-10-06 20:44:59|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|14.579050180335|22|1.0062116672661|0.2156|1|2|0.06298|17.25|0.71472|108|0.71471777927247|108|25.53|-0.09607|-0.04134|-0.066539011600301|0.0096903671136784|36.08896460592|77.182097159732|142.32673401716|0.474|0.316|0.20323|19|5|0.0022917391304348|0.072608754940711|18.430000305176|2024-08-04|-0.21204|2020-04-05|0.42048|2020-03-29
2024-10-06 20:45:00|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-196.2675736139|61|8.6225265724725|0.2458|-1|1|0.24579|170|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|284.7571152889|0.574|0.407|0.17172|54|21|0.0020460716013546|0.056251780358007|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2024-10-06 20:45:01|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|-39.219848755662|17|1.7373529313111||0|0|0.11402|36.52|0.16996|46|0.16996285673432|46|39.92|0.05018|0.15307|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|142.93206571905|0.333|0.25|0.14748|12|1|0.0016293131313131|0.052686383838384|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2024-10-06 20:45:01|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|113.45179340711|32|3.7628635526646|0.1745|1|2|0.10606|124.1|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|100.48582872398|0.385|0.308|0.17307|13|2|0.017807089552239|0.048064527363184|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2024-10-06 20:45:03|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|176.38229126993|45|10.136686158918|0.633|1|2|0.6164|209|-0.17193|15|-0.17192862613755|15|29.4|-0.12396|-0.06534|-0.11162698683793|-0.082342496695982|28.659697745988|52.351109559561|195.14472733676|0.667|0.467|0.21419|15|6|0.0029023711340206|0.067158474226804|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2024-10-06 20:45:04|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
2024-10-06 20:45:05|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|101.27871203379|11|2.343434514303|0.0386|1|2|0.03187|108.14|-0.07819|19|-0.047898908463703|10|23.59|0.00757|0.04427|0.0023379857245492|0.022112395224625|99.132477592672|113.86760151617|247.23364252381|0.529|0.412|0.09602|17|7|0.0026087834549878|0.031816763990268|116.19999694824|2022-02-13|-0.17449|2020-03-15|0.12042|2020-04-12
2024-10-06 20:45:06|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|-9.0547721225591|9|0.29954394300004||0|0|-0.02519|8.545|0.13|35|0.13000489264065|35|24.15|-0.01449|0.03044|0.0067574314313751|0.064071690404551|99.184537411494|149.41928083735|129.63665824928|0.5|0.35|0.08126|20|4|0.0009362932790224|0.028556089613035|9.3100004196167|2024-06-30|-0.17536|2020-03-15|0.17668|2020-03-29
2024-10-06 20:45:07|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|-23.504645954014|10|1.2084112482274|-0.1054|-1|1|-0.10537|22.24|0.25155|34|0.2515546773923|34|35.23|-0.02539|0.06207|0.016319305222164|0.044910956574137|65.425703276796|106.96138214223|614.3646539835|0.591|0.364|0.16582|44|19|0.0020780949326491|0.056156055163566|24.579999923706|2024-06-16|-0.28788|2008-01-20|0.29136|2009-05-10
2024-10-06 20:45:09|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-149.57113691501|12|5.1110993899651||0|0|0.0369|133.1|-0.05461|27|0.18237348869248|38|24.63|-0.5977|0.28257|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|164.32099518953|0.625|0.438|0.26475|16|7|0.020501604938272|0.052618172839506|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2024-10-06 20:45:10|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
2024-10-06 20:45:10|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|30.065548247328|21|1.6599214959006||0|0|0.10231|33.4|-0.1587|13|-0.1605136456254|13|48.89|-0.04657|0.05048|-0.017013847810595|0.01840763936744|85.955133925686|102.16942104563|149.44072016021|0.556|0.444|0.15816|9|4|0.0014317826086957|0.052188782608696|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2024-10-06 20:45:11|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|36.3400928417|59|1.2404726434005|0.2831|1|1|0.28312|39.225|-0.12597|23|-0.095602957877077|16|25.41|-0.01088|0.032|-0.03380429837795|-0.020638218802127|71.530321670012|81.839664164859|137.23143866557|0.471|0.412|0.10688|17|5|0.0013788163265306|0.037757346938775|40.299999237061|2024-09-01|-0.26459|2020-03-15|0.23532|2020-11-15
2024-10-06 20:45:12|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|15.031209177912|24|0.33647370087314|-0.0131|1|1|-0.01305|15.88|-0.03532|32|-0.035315863005322|32|36.23|-0.01343|0.00392|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|88.039300219356|0.538|0.385|0.08337|13|6|-5.3299595141701E-5|0.026979898785425|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2024-10-06 20:45:14|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|187.46129793645|20|28.74623300393|0.2357|1|1|0.23565|284.2|0.75493|153|0.96233406322496|55|32.81|0.25156|0.56323|0.017567843311622|0.093744565496538|17.187456615102|66.531252248534|312.8784522897|0.645|0.387|0.39086|31|13|0.013821496138996|0.13770333976834|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2024-10-06 20:45:15|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|-431.06785137447|10|24.844059052478||0|0|-0.10755|387.2|1.11165|92|1.1116470516087|92|35.31|0.10328|0.22777|0.193314057519|0.42187039094107|421.147035179|1814.6735420314|335.15105712649|0.639|0.361|0.28113|36|12|0.0032131171875|0.0915417265625|451.20001220703|2024-06-23|-0.3689|2001-07-15|0.35862|2015-02-08
2024-10-06 20:45:16|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|119.24388320739|78|4.9520384222421|0.6731|1|2|0.61928|134.4|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|141.92185662893|0.565|0.261|0.18549|23|11|0.0020352021857923|0.055873234972678|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2024-10-06 20:45:16|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
2024-10-06 20:45:17|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-568.33626996677|27|41.37541088281||0|0|-0.0462|509.5|0.06903|45|0.069028074385469|45|43.25|-0.095|-0.03827|0.010228281864545|0.069028074385469|101.71072129|106.903|157.89637150263|0.5|0.25|0.2534|4|2|0.0033543718592965|0.084668844221106|665|2024-02-04|-0.1561|2024-02-25|0.14465|2021-04-11
2024-10-06 20:45:19|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
2024-10-06 20:45:20|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|69.459225483803|2|8.1469240757929|0.0752|1|2|-0.02396|93.7|-0.45455|8|-0.22716629015516|23|40.76|0.12439|0.26139|0.34619401222154|0.46058536461682|399.23449348558|731.93600419026|165.84070256326|0.471|0.412|0.21363|17|3|0.0024640634005764|0.083509193083573|239|2021-09-19|-0.2549|2013-03-24|0.38889|2013-10-27
2024-10-06 20:45:20|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|102.02873369017|22|6.4533218952354|-0.0579|1|1|-0.05793|112.2|-0.21142|21|-0.21141981377214|21|36.29|-0.17056|0.04191|-0.25561948025106|-0.36000432979185|36.936096861807|38.75160978|165.48671371385|0.429|0.286|0.33518|7|3|0.0042602181818182|0.094945418181818|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2024-10-06 20:45:21|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
2024-10-06 20:45:22|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|60|10.998897319157|-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|0.065464696356275|0.11359908906883|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2024-10-06 20:45:24|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|-19.513729580839|10|0.97811913746592||0|0|0.03171|17.1|0.85262|88|0.85261905174181|88|27|0.00291|0.07942|0.1049033113616|0.17044098506209|176.0416392991|183.51964600411|152.67857743465|0.444|0.278|0.17681|18|4|0.0019452323232323|0.054171515151515|22|2024-06-09|-0.18672|2020-03-15|0.23827|2016-03-06
2024-10-06 20:45:24|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|3.6802242750726|43|0.11483270660632|0.1463|1|1|0.14633|3.909|0.10499|38|-0.10141505932799|18|19.21|-0.02232|0.02209|-0.013619079254538|0.018041246455372|77.832923083238|106.03020880051|109.18994422337|0.579|0.368|0.0966|19|7|0.00079761670761671|0.02914199017199|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2024-10-06 20:45:25|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|29.549044558691|43|1.7903185058677|0.3837|1|2|0.29182|35.06|0.87543|67|0.87543257710589|67|48.92|0.19717|0.3526|0.066278692730418|0.12278704761488|90.670662685331|120.44184679239|72.693347928788|0.44|0.32|0.24041|25|10|0.002501581027668|0.090409517786561|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2024-10-06 20:45:26|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-7.121876123197|10|0.33683340386873||0|0|-0.03601|6.33|-0.22255|7|-0.2225461584395|7|34.26|0.066|0.16699|0.042982094049035|0.019019863425234|139.24807936992|87.963974699353|164.972637475|0.463|0.352|0.21266|54|13|0.0019060677783755|0.073624663797741|11.010000228882|2021-05-02|-0.42796|2011-08-07|0.38105|2009-05-10
2024-10-06 20:45:27|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
2024-10-06 20:45:29|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|-516.43551380405|24|40.641329854383||0|0|0.14154|418.5|-0.21117|4|-0.21116504854369|4|41.25|0.07992|0.09454|0.1616855363401|0.015979631943777|142.49248990038|98.06103496|53.653846153846|0.75|0.5|0.27281|4|3|-0.00094574468085106|0.11088069148936|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2024-10-06 20:45:29|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|-9.8339468013092|25|0.34231482284822|-0.1022|-1|1|-0.10224|9.3525|0.04459|20|0.044590460971431|20|26.79|0.08498|0.14932|0.31137865214743|0.32388145407269|394.71236849477|316.05813981933|212.5568127078|0.429|0.357|0.13904|14|3|0.0029113533834586|0.046169223057644|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2024-10-06 20:45:30|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-16.137573529971|29|0.89718606402763||0|0|0.13155|13.6|0.28256|33|0.28255526605131|33|29.19|-0.01692|1.75857|0.16893880943343|0.095654211815409|314.73476441105|148.8585703525|34.625509950871|0.563|0.375|0.30025|16|5|-0.00095741414141414|0.065160585858586|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2024-10-06 20:45:31|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-11.179163870074|22|0.60214957381931||0|0|-0.22525|9.9|0.06929|70|0.069294168212017|70|37|-0.05416|0.07457|0.05519398873224|0.084760619649486|135.82195486173|142.00807722197|239.13043328029|0.7|0.5|0.148|10|2|0.0031575959079284|0.057931508951407|12.960000038147|2024-04-14|-0.32101|2024-05-12|0.1745|2024-05-19
2024-10-06 20:45:32|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|146.46676039396|33|8.7746830376556|0.0256|1|1|0.02558|160.4|0.29038|136|0.11114466840132|34|44.87|-3.18593|3.57588|6.0925256768957|7.9248024584809|43415.776187844|48794.553191921|7097.3448926256|0.565|0.435|0.2578|23|7|0.082065084586466|0.071797913533835|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2024-10-06 20:45:33|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|38.152468550327|47|6.0476635919207|-0.0326|1|2|-0.12641|42.5|-0.19057|19|-0.1905683835165|19|73.4|1.96112|2.86365|5.0675809871719|5.0675809871719|916.73856339|916.73856339|303.57142857143|0.4|0.4|0.75253|5|1|0.0091646246973366|0.14337767554479|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2024-10-06 20:45:34|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|151.79997421992|12|6.1500085933592|0.1393|1|2|0.03922|170.9|-0.27234|13|0.22236206162019|39|21.04|-0.07767|-0.01026|-0.05771978117905|-0.047183751899991|33.218363875326|62.514053518374|58.374763401942|0.652|0.348|0.14877|23|10|-0.00016513131313131|0.047919717171717|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2024-10-06 20:45:35|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|24.620964001593|21|1.1197260611397||0|0|-0.08961|25.4|-0.03904|65|-0.039043805870211|65|46.41|-0.025|0.02922|0.12120510342189|0.19027789470196|228.97874564187|310.04297299777|1080.85109146|0.647|0.471|0.17822|17|7|0.0038053152039555|0.060124969097651|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2024-10-06 20:45:36|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|4.6290854539432|54|0.25877442580586||0|0|0.35264|5.37|-0.10667|27|-0.25085466441004|9|37.92|0.00977|0.07749|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|132.26600889759|0.692|0.385|0.23002|13|7|0.001809358974359|0.07281152014652|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2024-10-06 20:45:37|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|42.108378790985|23|5.9868250971566||0|0|0.28823|49.79|0.08411|39|0.084112131022131|39|33.13|0.58405|0.89048|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|8298.3331561751|0.478|0.348|0.47209|23|5|0.01449881377551|0.11512241071429|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2024-10-06 20:45:38|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|-1.2980587935348|9|0.064186270233656|0.0741|-1|1|0.07414|1.074|0.15899|21|0.15899177166004|21|30.92|-0.0911|-0.00239|-0.051025872808198|-0.023082195447012|67.213709834559|83.055766792575|91.794875243398|0.5|0.417|0.22409|12|5|0.001283746701847|0.07395580474934|1.6299999952316|2018-05-06|-0.28059|2020-03-22|0.24077|2020-11-15
2024-10-06 20:45:39|WEEKLY|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|6.9145215021267|31|0.061643515029703|0.1964|1|2|0.0057|7.06|-0.10464|80|-0.070906450686394|18|42.53|0.00865|0.04859|0.0016858044122612|-0.03793429997348|98.091796233037|88.336260564818|60.223493986881|0.4|0.2|0.14716|15|6|-0.00023549401197605|0.045824775449102|12.72500038147|2014-01-19|-0.15512|2018-10-14|0.32955|2021-09-26
2024-10-06 20:45:40|WEEKLY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|12.338670442295|88|0.24256476607683||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|0.0013514777327935|0.046487570850202|13.109000205994|2019-08-04|-0.31726|2020-03-22|0.30296|2020-03-29
2024-10-06 20:45:41|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-428.2985649982|1|16.516188332734||1|0|0|374.5|-0.00133|28|-0.0013333333333333|28|37.79|0.33807|0.50442|0.69389111101888|0.93444601925502|20425.5859091|34410.888003061|196.31585893675|0.553|0.421|0.20224|38|12|0.0074669011142061|0.090004853760446|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2024-10-06 20:45:42|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-37.352952165483|12|1.7545078021879|0.017|-1|1|0.01704|34.03|0.29237|117|0.77403260376223|63|26.17|-0.56044|0.16763|-0.72911222651883|0.074778824192086|-890.38750468032|122.64326587782|54.604910509748|0.611|0.333|0.23925|18|7|0.015415601659751|0.060504751037344|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2024-10-06 20:45:43|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|31.377854904184|43|2.187382020119|0.0812|1|2|0.05977|32.8|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|542.32804236976|0.652|0.435|0.21069|23|9|0.0029791150442478|0.068255707964602|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2024-10-06 20:45:44|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|542.44961371421|21|18.478604297164|0.0024|1|2|-0.01292|573|-0.12764|4|0.042648596576307|22|22.24|-0.58462|0.16999|0.078355973441176|0.11955604737005|143.76683339501|164.80218418429|132.44573735823|0.353|0.294|0.20209|17|0|0.025534773869347|0.040066683417085|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2024-10-06 20:45:45|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|-55.988573698313|26|3.4507677240281||0|0|0.24034|52.12|-0.05668|21|-0.056680546033699|21|25.17|-0.06017|0.57036|-0.00010090024538711|0.057908003702519|71.297731047596|111.17195216104|115.41186693532|0.556|0.389|0.26127|18|7|0.017209225941423|0.075301987447699|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2024-10-06 20:45:46|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|-13.153144157908|15|1.2698238638887||0|0|-0.07263|10.56|-0.2248|19|-0.22480311693812|19|43.75|0.08376|0.12661|-0.1860496428558|-0.1860496428558|66.101304|66.101304|10.560000419617|0.5|0.5|0.35577|4|2|-0.0063942328042328|0.14075592592593|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2024-10-06 20:45:46|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-9.1068737930563|10|0.84479126753102||0|0|0.18893|6.74|-0.33488|22|-0.33487655047763|22|56.38|0.55585|0.66779|1.1062431969022|1.5951705244377|1429.0137174839|803.27921702577|118.24561397638|0.625|0.375|0.3654|8|4|0.0031251956521739|0.1115725|111.72681427002|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2024-10-06 20:45:48|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
2024-10-06 20:45:49|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.35268389550626|12|0.020182351675624|0.0267|1|1|0.02658|0.3979|0.04888|7|0.048881420657849|7|24.58|-0.70087|2.60191|3.306476171178|5.8605844203533|2035.8658518461|6084.4265956288|430.10810993675|0.737|0.421|0.3102|19|9|0.14242671548117|0.072026548117155|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2024-10-06 20:45:49|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-136.30672529591|10|5.9022422739308|0.1157|-1|1|0.11568|115.05|0.12516|34|0.12516309172942|34|29.14|0.01902|0.0806|0.0090196970581837|0.01416647897366|101.10100323667|101.30147171003|54.397164563479|0.571|0.286|0.19647|14|6|0.00015467625899281|0.054778681055156|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2024-10-06 20:45:50|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|119.46197613582|93|9.0615546560509|0.7762|1|2|0.73775|141.8|0.315|53|0.31500002543132|53|31.73|-0.06902|0.05272|-0.016807153243395|-0.0169171733752|74.207496371971|81.015894765183|73.513403235236|0.467|0.267|0.29342|15|5|0.0015742253521127|0.090783926056338|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2024-10-06 20:45:51|WEEKLY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|2.2666065768402|45|0.18001801741119||0|0|0.48571|2.6|-0.10063|25|-0.068546033154178|21|34.76|-0.01301|0.10224|0.021442738168012|-0.058181007674338|85.610868584105|62.652574444505|279.5698800684|0.36|0.2|0.27862|25|5|0.0036683461117196|0.093904841182914|4.039999961853|2020-08-09|-0.40385|2012-11-04|0.47541|2013-01-13
2024-10-06 20:45:53|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-488.02463112466|12|32.031573361648||0|0|-0.03022|388.6|-0.23464|22|-0.0030714192246135|23|39.73|0.02608|0.13949|0.11185323859687|0.31694236706867|73.999716014052|219.33920091906|532.32877548427|0.636|0.364|0.25486|22|11|0.0037812881355932|0.075941197740113|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2024-10-06 20:45:53|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-31.262394384672|32|0.58856490521989||0|0|0.01003|29.6|-0.08841|10|-0.088414624572722|10|23.15|-0.00357|0.03564|0.021963949880195|0.0048970789313009|114.38637035296|96.274194279636|63.199112251597|0.55|0.35|0.10289|20|7|-0.00051789473684211|0.032828056680162|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2024-10-06 20:45:54|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
2024-10-06 20:45:55|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|25.032696434903|63|0.92549458946929||0|0|0.04198|26.56|-0.13693|19|0.080803345926556|18|20.52|-0.04348|-0.00877|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|136.030729756|0.714|0.381|0.11349|21|8|0.00098933062880325|0.033930851926978|28.200000762939|2024-07-21|-0.16768|2020-03-15|0.09086|2016-07-31
2024-10-06 20:45:56|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|0.989847276822|37|0.053728975069057||0|0|0.09784|1.066|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|65.398772261329|0|0|0.16221|3|0|-0.0017868156424581|0.053971284916201|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.10174|2021-06-13
2024-10-06 20:45:57|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|86.247438830013|7|3.5591868023493||0|0|0.02672|97.975|-0.14935|8|-0.0033317062112185|14|27.4|0.03562|0.07746|0.10182413791317|0.11480961528536|185.43498713919|170.96213486995|147.5749350427|0.533|0.4|0.15938|15|4|0.0018617985611511|0.053528920863309|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2024-10-06 20:45:58|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
2024-10-06 20:45:59|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|1.6321967706466|32|0.18639969456894|0.2112|1|2|0.12033|2.039|-0.02341|22|-0.023413982728235|22|11.83|-0.56591|0.30378|0.47238717135573|0.7089444458885|35.297330134497|58.185492802175|0.11308239934874|0.444|0.306|0.22273|72|7|0.048889807474519|0.079027395243488|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2024-10-06 20:46:00|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|303.68871329607|23|26.353762234642|0.606|1|2|0.17378|385|0.57392|62|0.65157750342936|85|27.48|-0.06047|0.82592|1.031630227447|2.109740794064|-886175.06394922|53795.427585074|1033.1133257679|0.5|0.327|0.29939|52|14|0.032425093039283|0.12801988973122|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2024-10-06 20:46:01|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|103.65052869783|116|6.73659645164|0.7177|1|2|0.6351|117.4|-0.19667|31|-0.29117257644211|43|6.03|0.33343|0.53965|0.80381555345801|1.1324925209234|76665507.494764|2203366509.1543|391333.34716655|0.648|0.467|0.0786|321|18|0.05379289614822|0.049860039005363|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2024-10-06 20:46:03|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|102.21080871263|35|10.476897375243|0.2937|1|1|0.29367|118.5|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|817.24137931035|0.556|0.444|0.36394|9|6|0.0086074166666667|0.1066985|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2024-10-06 20:46:03|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.5157594674514|101|0.33414864051503||0|0|0.41972|6.65|-0.07829|63|0.25836428195505|36|38.28|0.04976|0.0984|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|41.562500596046|0.563|0.313|0.1936|32|16|0.00021581886792453|0.061835366037736|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2024-10-06 20:46:04|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-75.157057831129|6|4.9541156602641||0|0|-0.05613|71.5|-0.10331|13|-0.10331129869878|13|17.19|0.08954|0.15934|-0.023677085349771|0.005709934513986|74.600554034455|94.575321398576|163.42857142857|0.5|0.375|0.13289|16|2|0.0038149642857143|0.050060142857143|139|2021-10-24|-0.18566|2022-08-28|0.21556|2022-03-20
2024-10-06 20:46:05|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
2024-10-06 20:46:06|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|96.405631466401|7|3.0639235621456|-0.0544|1|1|-0.05443|102.5|0.04577|20|-0.024546079547451|19|23.88|-0.07279|0.52666|-0.038936121533252|-0.021182677483092|62.306517483423|81.265224656029|91.436218907409|0.588|0.412|0.13379|17|6|0.026610873786408|0.042742281553398|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2024-10-06 20:46:07|WEEKLY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-15.523640028793|9|1.2670919514176||0|0|0.23761|13.075|-0.03622|3|-0.036222385031895|3|16.8|1.05833|1.31753|3.7906587345549|4.5787120085646|2379.771866241|2798.4476137314|46.447602083299|0.3|0.25|0.17681|20|2|0.030645813953488|0.098627674418605|34.5|2021-01-10|-0.56875|2012-04-22|9.89386|2020-07-26
2024-10-06 20:46:08|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|285.08619894334|46|19.549679675444||0|0|0.18408|294.6|-0.1147|10|2.0833333333333|91|48.71|0.37442|0.50151|0.98431898195892|2.0833333333333|272.9672049|308.333|526.07143947056|0.286|0.143|0.31606|7|2|0.0062035233160622|0.095188238341969|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2024-10-06 20:46:09|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|83.818779819014|18|6.7755145400442|0.1423|1|2|0.02854|93.7|0.62717|54|2.8269993531292|53|5.03|0.0109|0.03543|0.035828352603548|0.062241685804136|101977.81197841|619437.89229114|397.70797568859|0.656|0.438|0.04866|425|17|0.0025312354853693|0.065239846725499|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2024-10-06 20:46:10|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|36.976500404313|11|3.1855010299752|-0.0842|1|1|-0.08417|43.525|0.22835|33|0.22834650517781|33|21.16|0.03768|0.08887|0.13269121909418|0.16570236497608|250.24181398567|243.2871296614|172.51289066817|0.474|0.368|0.13284|19|5|0.0023253640776699|0.047432184466019|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.24901|2024-07-28
2024-10-06 20:46:10|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
2024-10-06 20:46:12|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|8.9759084824861|43|0.37408713657279||0|0|0.0011|9.06|0.03069|38|0.030690568118534|38|49.68|0.07331|0.12881|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|493.19544684113|0.421|0.316|0.14597|19|5|0.002063630831643|0.049372636916836|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2024-10-06 20:46:13|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
2024-10-06 20:46:14|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|-87.9374838469|12|4.057364527518||0|0|0.00591|80.1936|0.00383|38|0.0038277398955182|38|33.64|0.04218|0.66351|0.039263632358953|0.06970837323393|132.78547318918|145.38965224948|28.794822487412|0.643|0.429|-1.20857|14|5|0.015289128630705|0.068472157676349|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2024-10-06 20:46:14|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|199.74394299696|36|10.822867199909|-0.098|1|2|-0.15873|212|-0.23148|37|-0.2|3|23.7|0.08431|0.16711|0.30052071335082|0.60570113972035|180.86296575202|256.646065344|205.20881443501|0.5|0.3|0.19175|10|4|0.003811875|0.064360257352941|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2024-10-06 20:46:15|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|350.12755675475|13|29.950803271345|-0.164|1|1|-0.16398|363|-0.28766|11|0.10395078172701|22|36.13|0.09892|0.16678|0.16217895170643|0.4103487906229|168.41182351564|281.83311426743|740.81632653061|0.667|0.333|0.2338|15|7|0.0048935198555957|0.075149566787004|464.5|2022-01-09|-0.26747|2020-03-22|0.26677|2020-04-12
2024-10-06 20:46:17|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-9.5327763358002|3|0.38334951815963||0|0|-0.08301|9.165|-0.07127|18|-0.071270464941849|18|27.39|0.01752|0.04629|0.014860105925395|0.034153580961935|100.41452038316|112.45332203987|53.130434561467|0.667|0.444|0.15202|18|8|-0.00028341414141414|0.050838868686869|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2024-10-06 20:46:18|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-21.267845865419|9|1.6005078230142||0|0|-0.3556|20.7|-0.32133|12|-0.32133331298828|12|33.75|0.01928|0.10688|0.085287397530194|0.19802040873185|145.50357694122|278.24732402991|216.75393036141|0.6|0.4|0.21961|20|6|0.002764055636896|0.076113997071742|57.469074249268|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2024-10-06 20:46:18|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
2024-10-06 20:46:19|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-194.23702746219|122|11.403995401279||0|0|0.10539|182.5|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|116.0055882936|0|0|0.25505|2|0|0.001469029535865|0.085239198312236|289|2022-01-09|-0.15257|2020-04-19|0.16063|2020-06-07
2024-10-06 20:46:20|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|-31.447453922431|17|1.1109221983034||0|0|-0.02285|29.1|0.07156|23|0.071563148040574|23|35.05|0.00788|0.05175|0.02428245110676|0.0383071415502|142.35679354889|167.30251176571|280.34682139343|0.545|0.386|0.1211|44|16|0.0013472913992298|0.044970205391528|59.076999664307|2008-01-06|-0.34649|2008-10-12|0.35911|1998-03-01
2024-10-06 20:46:22|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|92.384423465338|43|6.3385247486144|0.5035|1|2|0.3848|113|-0.11628|17|-0.16290245282085|32|34.93|0.04551|0.09462|0.0095104515699984|0.086584238431889|94.475456062289|137.20038597331|405.01792668466|0.6|0.333|0.18337|15|7|0.003381183745583|0.066572561837456|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2024-10-06 20:46:23|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
2024-10-06 20:46:23|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|2676.8593421017|59|133.54688596609|0.6216|1|1|0.62162|3120|0.05222|68|0.36058981233244|74|6.91|-2.26108|2.32582|6.5922786930453|9.4621621089349|4993794890.3027|22871114186.129|4457142.8381669|0.694|0.484|0.06066|281|18|0.32108426786607|0.05257624187906|3130|2024-10-06|-0.33965|2008-07-06|636.00003|1986-01-05
2024-10-06 20:46:24|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-140.53207736692|1|6.9606932185808||0|0|0|116.3|-0.31489|3|-0.31489184222209|3|43.42|0.06076|0.11717|0.075255361801001|0.21815733402053|126.61633152037|183.66910180999|267.35632885462|0.583|0.333|0.23485|12|5|0.0033004798464491|0.073287869481766|150|2024-06-30|-0.22749|2022-03-06|0.29314|2020-04-12
2024-10-06 20:46:25|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|16.32952306663|1|1.1451587743395||0|0|0|20.84|-0.19672|15|-0.19672132718382|15|28.35|-0.05264|0.05517|0.041816576974672|0.011760106582852|135.78583807508|96.913562833261|57.569059981687|0.647|0.412|0.1874|17|6|-0.00010632780082988|0.058879979253112|51.590000152588|2016-02-07|-0.22063|2024-07-28|0.43448|2018-02-11
2024-10-06 20:46:27|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|-27.36268351602|30|1.6028021738408||0|0|-0.10444|24.85|0.1658|45|0.16580315489312|45|35.5|0.17492|0.24026|0.010545745042763|-0.078141371116335|93.882205926576|79.0307478|249.13118544316|0.5|0.333|0.26915|6|3|0.0052889669421488|0.081544504132231|35.913997650146|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2024-10-06 20:46:28|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-129.03668465564|4|9.8260055492807||0|0|0.01092|104.2|-0.16656|22|-0.16656019398544|22|34|-0.5694|0.26392|-0.9521952021175|0.074744411061423|-763.40632308208|146.30932997107|52.860394965326|0.571|0.429|0.21258|14|4|0.014758622129436|0.079675615866388|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2024-10-06 20:46:28|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|-144.10455027292|17|7.1418043292961|-0.0025|-1|1|-0.00254|138.35|0.6239|34|0.62389999762711|34|21.05|0.09078|0.18663|0.054841562636268|0.11422349776358|144.77682644225|195.02088219583|67.570210551168|0.65|0.4|0.15057|20|4|0.0017163157894737|0.061896659038902|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2024-10-06 20:46:29|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|-86.031341416567|8|4.593780472189|0.0361|-1|1|0.03609|73.45|0.70336|54|0.70336015254229|54|62.21|0.19546|0.25433|0.25711692159483|0.3864136353783|332.12544042148|402.55676112254|763.51349087333|0.5|0.357|0.20754|14|7|0.0031559681093394|0.06743874715262|94.800003051758|2024-06-02|-0.23038|2010-05-16|0.20261|2020-11-08
2024-10-06 20:46:30|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|13.112554356908|35|1.6708929087464||0|0|-0.09504|14.95|-0.36642|18|-0.21944366800356|11|34|0.0144|0.14054|0.18094901504506|0.15047168173609|149.65442304515|127.66221605836|35.193031945306|0.667|0.444|0.33252|9|5|0.00030482352941177|0.11826905882353|192|2021-01-10|-0.26495|2023-03-26|0.32159|2023-07-23
2024-10-06 20:46:31|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|1.370861672796|44|0.06637944001714|0.4424|1|2|0.40708|1.59|-0.18016|15|0.51603495299836|98|35.67|0.0222|0.05778|0.019819587642351|0.10324142127836|97.359386673346|121.17464725813|141.99484755971|0.667|0.333|0.20887|9|5|0.0017642582417582|0.058022225274725|1.6200000047684|2024-09-29|-0.17937|2020-03-22|0.20105|2020-04-12
2024-10-06 20:46:32|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|2.0996490949996|6|0.14120529190875||0|0|-0.00641|2.48|-0.28131|11|0.053691182101826|30|27.65|0.00558|0.07452|0.015237308332628|0.024189925592641|83.775113101861|107.72694339196|32.384434859548|0.521|0.324|0.20911|71|22|0.0010395274390244|0.072344994918699|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2024-10-06 20:46:33|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-23.694718469146|9|0.92629888971446||0|0|0.1627|21.1|0|8|0|8|16.69|0.02821|0.24896|0.13502393227437|0.25170788294429|234.98251936948|283.14291255655|179.26932507086|0.5|0.313|0.07987|16|3|0.0038370545454545|0.020495381818182|28.799999237061|2024-06-16|-0.373|2020-03-22|0.20255|2020-06-14
2024-10-06 20:46:34|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-12.581222595491|17|0.62394706403949||0|0|0.17714|10.87|-0.03927|47|-0.039272724498402|47|26.5|-0.01654|0.04552|-0.045056931709349|0.0023370931224638|57.049301696066|97.170670858234|162.23880888067|0.625|0.375|0.17198|16|7|0.0020072272727273|0.058579386363636|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2024-10-06 20:46:35|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|108.04310870555|87|6.7191072162777||0|0|0.07768|109.6|-0.19777|9|-0.19777401969141|9|31.44|-0.00787|0.0787|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1565.714263916|0.537|0.415|0.26117|41|17|0.0040907709090909|0.088470232727273|136.60000610352|2024-05-26|-0.24213|2012-05-13|0.48571|1998-09-13
2024-10-06 20:46:36|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-8.2200527482465|74|0.65276420426105|0.5713|-1|1|0.57127|6.6925|0.05779|51|-0.056999969482422|9|35.17|-0.03161|0.00151|-0.052649681126743|-0.053695841860731|57.883233615102|69.441993436416|21.012558977345|0.667|0.417|-0.14503|12|7|-0.0019099595959596|0.069152626262626|478.97299194336|2018-05-13|-0.18177|2022-03-06|0.22692|2020-05-31
2024-10-06 20:46:37|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|17.024185961445|5|0.18693770767575||0|0|0.05426|17.585|-0.04642|4|-0.026614875077828|13|32.56|0.06442|0.12133|0.14074201402302|0.17766107089576|443.46547746647|331.16342859732|160.38853965964|0.436|0.282|0.14337|39|10|0.0012255494505495|0.053014262166405|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2024-10-06 20:46:38|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|188.47670201922|115|19.787721939568|2.2609|1|2|2.09874|233.8|-0.1809|11|-0.18090348005894|11|30.11|-0.03378|0.04925|-0.19474299500922|-0.17653392180132|41.269507378874|54.979826784|353.97425018822|0.444|0.333|0.25547|9|3|0.0050175324675325|0.084279142857143|255.39999389648|2024-07-28|-0.23734|2020-03-22|0.26107|2024-04-28
2024-10-06 20:46:39|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-19.817825767183|25|1.2966974357629||0|0|-0.05863|19.5|-0.24663|18|-0.2466257872591|18|38.13|-0.05817|-0.02086|-0.053103413153447|0.068965041404796|58.901364717823|105.25333064805|232.14286768518|0.75|0.375|0.28586|8|6|0.0041536474164134|0.085084103343465|27.770685195923|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2024-10-06 20:46:40|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.2616816420904|21|0.051776391975995|0.0281|1|2|-0.02538|2.4|0.07841|95|0.0036689051251555|13|20.84|-0.03037|-0.00361|-0.0098224412609955|-0.012054276111733|89.25185284468|92.580576863825|92.664099417053|0.526|0.316|0.07505|19|8|7.3653846153846E-5|0.023491995192308|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2024-10-06 20:46:41|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|22.762747133396|20|0.86367578368715|0.0961|1|2|0.07424|24.6|-0.18224|87|0.29368272425115|69|28.78|-0.02717|0.00832|-0.020527949804846|0.015974509240754|38.425775403175|129.52762169708|213.91304679539|0.61|0.407|0.11426|59|23|0.0011028072218987|0.04421086196855|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2024-10-06 20:46:42|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-31.398005484997|2|1.2493349709309|0.0571|-1|1|0.05712|26.825|0.07873|23|0.078732304683163|23|16.16|-0.01086|0.04897|0.055098016729389|0.073089017636244|161.11068508901|180.37874234646|254.26540547836|0.4|0.36|0.08267|25|1|0.002904987654321|0.03321350617284|32|2024-09-15|-0.17084|2020-03-15|0.11621|2021-09-05
2024-10-06 20:46:43|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-123.81276068401|27|18.549064396441||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|0.0010720048309179|0.058380700483092|142.39999389648|2024-08-04|-0.40479|2024-04-07|0.09539|2022-01-16
2024-10-06 20:46:44|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|-7.9720872100238|17|0.19069570488545||0|0|0.03281|7.37|-0.03177|16|-0.031766201224314|16|33.75|0.04681|0.08929|0.080896293011435|0.11345000626996|161.60471711283|162.08525564654|122.83333142598|0.583|0.417|0.11718|12|5|0.001000190023753|0.037042209026128|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2024-10-06 20:46:45|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-72.702598444653|24|2.1982795333959||0|0|0.02703|66.6|-0.134|9|0.080029896727555|13|19.55|0.0227|0.06114|0.068395518866917|0.11078726858026|164.64297534273|213.79210945128|164.85147514527|0.55|0.45|0.13884|20|6|0.0019948792270531|0.04599806763285|82.5|2024-04-21|-0.15672|2018-02-04|0.18042|2022-07-17
2024-10-06 20:46:46|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|3.4357118063531|24|0.088929393113934|0.1348|1|2|0.09403|3.665|0.06425|77|-0.16666668704432|34|30.08|0.00047|0.03864|0.036697429091082|0.036269855731608|118.72080174863|108.82334523057|106.54069479331|0.615|0.385|0.10879|13|5|0.00064425120772947|0.038060314009662|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.1021|2022-03-27
2024-10-06 20:46:47|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
2024-10-06 20:46:48|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
2024-10-06 20:46:49|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1124.8599522493|6|93.732985674792|-0.0094|-1|1|-0.0094|913|-0.28555|6|-0.28554502369668|6|39|6.0E-5|0.25046|0.22093312070394|0.3435344353479|156.47433207029|197.24378640696|81.155555555556|0.7|0.5|0.25079|10|6|0.051138607594937|0.077906101265823|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2024-10-06 20:46:49|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|4.3765992011033|23|0.30320238910472|-0.1411|1|1|-0.14106|4.518|0.2994|82|0.29940118392665|82|53.8|0.11789|0.23291|0.12218865534845|0.12218865534845|122.7907012|122.7907012|60.159786793478|0.4|0.4|0.21516|5|3|-0.00069329896907217|0.063313745704467|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2024-10-06 20:46:51|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|49.620935223949|5|1.4596882586837||0|0|0.533|54|-0.15853|3|-0.15852582874338|3|19.34|-0.30563|0.43586|0.65209983212992|0.99149866198461|708.35821760162|2892.9067186926|3749.9998509884|0.517|0.379|0.2437|29|6|0.028625982300885|0.076700955752212|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2024-10-06 20:46:52|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-55.273790064833|11|4.1189587066688||0|0|0.05029|42.68|-0.45546|4|-0.10435923665738|23|42.3|0.33205|0.56599|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|1185.5555954392|0.5|0.3|0.35169|10|3|0.008745103926097|0.11245284064665|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2024-10-06 20:46:53|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|337.03457106794|43|22.685077930124|0.1408|1|2|0.12239|376|0.12761|38|0.12761274234763|38|5.68|-1.27245|1.31047|3.4412387031954|4.3687828986924|5415585401.0709|21878772842.892|626666.68067371|0.695|0.548|0.0513|361|16|0.22274681492109|0.050396834050693|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2024-10-06 20:46:54|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|226.81101733913|25|10.582611130338|-0.0528|1|1|-0.05285|233|-0.16097|6|-0.16096579476861|6|39.15|0.0202|0.06198|0.13851930519246|0.14024221373144|170.09697734685|144.36383372707|110.68883610451|0.538|0.385|0.20414|13|8|0.001776660412758|0.072324333958724|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2024-10-06 20:46:54|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|140.88415401637|44|11.374277149102|0.3892|1|1|0.38916|169.2|0.26891|41|-0.28497851457719|23|32.68|0.01844|0.08634|0.0317619768844|0.046998912206745|125.77757547569|139.78179224823|576.49061243307|0.645|0.452|0.20723|31|14|0.0029606818181818|0.069039109848485|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2024-10-06 20:46:56|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-302.29389677339|5|29.827916915935|-0.1538|-1|1|-0.15385|262.5|-0.1993|14|-0.19930251537516|14|32.8|-0.09028|0.07587|0.28221181541901|0.6837418126562|156.47689633841|205.5228753|112.90322580645|0.4|0.2|0.30037|10|3|0.0029843975903614|0.098431987951807|900|2021-01-17|-0.47826|2023-11-26|0.25581|2024-09-22
2024-10-06 20:46:56|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
2024-10-06 20:46:57|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|-7.5460546926682|5|0.26868489437716|0.0205|-1|1|0.02047|6.7|0.23218|92|0.60576340610544|66|35.95|0.08884|0.15234|0.19248398638082|0.2449535567473|767.92291961207|884.18481102192|61.243145029722|0.455|0.364|0.16348|44|13|0.0015400315258512|0.056725315258512|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2024-10-06 20:46:58|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|1344.9676934269|64|98.409691971938|1.0081|1|2|0.92857|1620|-0.1875|12|-0.1875|12|32.38|0.01772|0.12585|0.15180070573206|0.22312367696716|254.10900953682|597.22050271827|1265.625|0.489|0.404|0.20629|47|13|0.0028805993690852|0.066453425867508|1704|2024-09-08|-0.36809|2020-03-22|0.22388|2001-02-11
2024-10-06 20:46:59|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
2024-10-06 20:47:00|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|-183.35739487835|9|10.69375682043|-0.0174|-1|1|-0.01738|152.2|-0.03856|35|-0.038560409798496|35|47.32|0.25916|0.34209|0.42198896590393|0.70971537792819|696.91997942753|1811.8603948721|101.92191460657|0.5|0.321|0.26766|28|12|0.0020905626406602|0.085993218304576|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2024-10-06 20:47:01|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-446.08395143332|5|23.11131714444|0.0421|-1|1|0.04215|375|-0.07323|6|-0.073227063211752|6|12.79|-0.03345|0.02412|-0.011461608655815|0.035298709914046|71.814029334811|130.13683049787|282.16705584809|0.625|0.417|0.11432|24|7|0.0046957556270096|0.038055273311897|465.5|2024-08-25|-0.21622|2020-03-15|0.30331|2020-05-17
2024-10-06 20:47:02|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.5023362620096|10|0.13500425366476||0|0|-0.03927|3.229|0.03873|36|0.038728236693733|36|9.45|0.01465|0.06948|0.027866938662215|0.098543880195719|123.92179938002|712.23033726663|12.874287995278|0.524|0.333|0.11667|84|13|-0.000106699875467|0.045279277708593|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2024-10-06 20:47:03|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-12.476181507449|51|0.94231904515822|0.4976|-1|1|0.49758|10.4|||0.038728236693733|36|53.5|0.22539|0.24639|0|0|100|100|23.636362769387|0|0|0.25575|2|1|-0.0077565605095541|0.082330191082803|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.11241|2022-11-13
2024-10-06 20:47:04|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|27.250683711903|2|5.4797722740516|0.1215|1|2|-0.14045|37.82|-0.41886|10|-0.41885854789902|10|24.29|-0.05258|0.09645|0.14511614455816|0.32351633310174|34.428004309249|132.99408889815|586.35660175521|0.714|0.429|0.46494|21|14|0.0092575929549902|0.14057583170254|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2024-10-06 20:47:05|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-216.12862041096|4|10.838586123289|0.0086|-1|1|0.0086|184.4|-0.10145|23|-0.10144927536232|23|36.54|0.10628|0.19754|0.316715431904|0.40327530708031|6710.8911956177|5450.0601217595|2836.9229830228|0.481|0.365|0.17605|52|16|0.0030467682606411|0.057050089332633|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2024-10-06 20:47:06|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|369.62822110221|97|13.762887240451|0.7328|1|2|0.67669|390.25|-0.10619|9|-0.10618701191419|9|14.62|-0.05172|0.01112|-0.02395025776758|0.069395492736295|66.434806574028|139.46242712612|245.44025157233|0.524|0.286|0.11203|21|3|0.0029939702233251|0.039517717121588|416|2024-09-01|-0.20457|2020-03-15|0.15722|2017-09-03
2024-10-06 20:47:07|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|705.25487834396|117|82.658276803093|5.8383|1|1|5.83833|763.5|-0.18961|10|-0.18961298897465|10|18.07|-0.15697|0.53471|-0.10229968529328|-0.09042936551892|57.022546644168|67.0679902192|775.1269035533|0.333|0.267|0.1875|15|2|0.031072868217054|0.07771842377261|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2024-10-06 20:47:08|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|166.52049402207|48|6.7431686593116|0.5957|1|2|0.53195|184.6|-0.1498|13|-0.14980118735359|13|24.73|-0.03201|0.07157|0.032323014918325|0.066263896748762|93.959545290223|118.22677264291|159.13793629613|0.533|0.467|0.18777|15|3|0.002488971291866|0.05950480861244|194.10000610352|2022-01-09|-0.22803|2020-03-22|0.2589|2020-07-19
2024-10-06 20:47:08|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-7.4836494684612|53|0.52646678226947||0|0|0.35294|6.05|-0.41745|16|-0.41744543140663|16|27|-0.29028|-0.21213|-0.27611159859043|-0.07348215179896|7.7223538006114|66.572015522513|119.77826270224|0.667|0.5|0.5566|6|4|0.0060543925233645|0.14073901869159|34.950000762939|2021-11-14|-0.22254|2024-03-24|0.5951|2020-10-11
2024-10-06 20:47:10|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|153.92055331752|28|8.5264822274922|0.3594|1|2|0.30328|182.85|-0.23667|5|-0.078391564951218|14|35.11|0.0435|0.10327|0.021129925769985|0.1329246873732|97.302657120358|153.25673158421|181.03961000348|0.667|0.444|0.16184|9|5|0.0024785131195335|0.053955189504373|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2024-10-06 20:47:11|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|78.713046635371|46|3.7913116661064||0|0|0.22366|89.425|0.01284|13|0.012835928235339|13|24.67|0.00228|0.07512|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|149.04167175293|0.333|0.267|0.10488|15|3|0.0017814939759036|0.047959951807229|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2024-10-06 20:47:11|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|213.39035277951|13|10.869882406831|0.1391|1|2|0.02932|245.75|-0.02809|29|-0.02808963704519|29|15.79|-0.03399|0.00403|-0.023845337826539|0.034137296311194|67.467091227737|124.02466359671|161.14754098361|0.458|0.333|0.11144|24|5|0.0020475959079284|0.044890818414322|251.5|2024-10-06|-0.16238|2020-03-15|0.15695|2023-04-16
2024-10-06 20:47:12|WEEKLY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|20.958914941258|52|0.5027769390052|0.7784|1|2|0.7075|22.3|-0.04147|24|-0.18465540516617|9|17.89|0.01761|0.07514|0.027931118889788|0.045075192416324|119.74879116261|130.11062781181|479.56986623026|0.357|0.286|0.08554|28|4|0.0036033152173913|0.031567391304348|27.450000762939|2020-03-08|-0.31051|2020-03-15|0.16253|2024-05-26
2024-10-06 20:47:13|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|35.1005390769|8|1.8090555813219|0.016|1|1|0.01605|39.575|-0.09819|42|-0.098192022844398|42|26.67|-0.01338|0.05152|0.051594332852184|0.051594332852184|122.37596542071|122.37596542071|95.591785759238|0.4|0.4|0.13748|15|4|0.0011354791154791|0.055824496314496|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2024-10-06 20:47:14|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
2024-10-06 20:47:15|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-10.833975102799|9|0.82632502790837|0.215|-1|1|0.21496|8.29|-0.00659|30|-0.0065851076265865|30|49.5|0.03503|0.14604|0.069280069806958|-0.01053689954077|95.180549742498|70.722484244903|14.569419577401|0.7|0.5|0.19923|10|7|-0.0022844731610338|0.072672842942346|87.116256713867|2018-08-12|-0.48245|2019-03-17|0.20247|2020-07-05
2024-10-06 20:47:16|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
2024-10-06 20:47:17|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-69.926986774592|17|2.375974357764||0|0|-0.03834|65|-0.00792|32|-0.0079239304610295|32|40.21|-0.00965|0.02357|0.013683456084608|0.056229302420556|116.36720870182|186.51710484356|229.35779693023|0.706|0.382|0.104|34|17|0.00096702096890817|0.035573116413594|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2024-10-06 20:47:18|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|-20.910463776925|5|1.4090176783379||0|0|-0.18691|20.575|-0.2143|41|-0.21430437738238|41|23.14|0.03989|0.12267|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|68.594766418634|0.357|0.357|0.19342|14|4|0.001057743902439|0.063682591463415|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2024-10-06 20:47:19|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-2.9245390200713|39|0.13380297530652||0|0|0.37921|2.5825|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|9.4054445520233|0.643|0.5|0.17719|14|4|-0.0035917745302714|0.056994300626305|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2024-10-06 20:47:20|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|205.3147792317|12|17.228017053442||0|0|-0.12896|206|-0.34493|16|-0.34492753623188|16|39.59|0.07412|0.15728|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|223.64563959937|0.59|0.333|0.20708|39|18|0.0021781993569132|0.082670836012862|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2024-10-06 20:47:21|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|144.60808842113|12|11.254839763764|-0.0581|1|1|-0.05811|171.8|-0.27674|11|-0.276740237691|11|47.78|-0.00216|0.10786|0.057572919985113|0.054709512813249|107.31724165432|100.38749301172|97.199435955733|0.556|0.444|0.25062|9|5|0.0012671882086168|0.084406689342404|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2024-10-06 20:47:22|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|36.489201214157|97|3.2702660076346||0|0|1.28535|45.25|0.60792|62|-0.13398511335228|22|35|0.4691|0.62823|0.23696784691732|-0.13398511335228|139.24747992|86.601|903.01033489443|0.286|0.143|0.22079|7|1|0.0080960997067449|0.080011085043988|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2024-10-06 20:47:22|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-24.612571046144|5|1.3440397217172||0|0|-0.0427|21|0.25749|42|0.2574915274268|42|33.8|0.13716|0.19577|0.15986471584275|0.21455085342277|1454.3618557527|1466.6367373276|480.54921166922|0.56|0.4|0.21957|50|18|0.0029487603305785|0.070716422668241|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2024-10-06 20:47:24|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.3214717959799|2|0.11005845500716||0|0|-0.02103|3.6075|-0.06346|5|-0.063462549365031|5|31.93|0.00512|0.02594|-0.013963536907991|-0.02093828254139|84.563296264777|83.700635331926|52.631195959459|0.6|0.467|0.11792|15|5|-0.0008546875|0.0366891875|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2024-10-06 20:47:25|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|419.6179198389|43|35.586284838109|0.6112|1|1|0.6112|489|0.12626|49|0.12626262626263|49|34.29|0.0198|0.08861|0.23173848834247|0.38859996349491|308.53170738241|488.78479168884|2457.2864792653|0.529|0.353|0.26661|17|8|0.006947712|0.089141504|547|2024-07-21|-0.28889|2020-03-22|0.27004|2024-07-14
2024-10-06 20:47:26|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|79.239366813339|41|3.4958708764752|-0.0565|1|1|-0.05652|86.8|0.39234|95|0.38100786579401|93|64.4|0.14599|0.17772|0.2680244860809|0.20586765286267|198.19241971903|142.34484373|85.805811223369|0.6|0.4|0.18643|5|3|0.00013019337016575|0.050686767955801|178|2022-04-10|-0.19805|2020-03-22|0.14563|2023-11-05
2024-10-06 20:47:27|WEEKLY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|239.30790752453|38|21.532627742641||0|0|0.40227|297|2.13857|60|2.1385684303139|60|45.73|0.35863|0.62142|0.88475312151648|0.88475312151648|721.88011899284|721.88011899284|191.61290322581|0.455|0.455|0.27638|11|1|0.0046845185185185|0.10963724074074|870.65191650391|2021-05-30|-0.43404|2015-05-31|0.50435|2020-12-06
2024-10-06 20:47:28|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|5.3980514701559|18|0.53599023611135||0|0|-0.03|6.79|-0.28205|6|-0.011898422066303|18|18.82|-0.1278|-0.07614|-0.15520395947709|-0.1298344967537|34.252589950036|47.708879378836|68.44757973419|0.545|0.455|0.26405|11|4|0.00037928571428571|0.089442946428571|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.23993|2024-05-19
2024-10-06 20:47:29|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|8.8112852896717|28|0.23851420689207||0|0|-0.07784|9.24|-0.1219|31|-0.12190473647345|31|36|-0.00414|0.05499|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|103.49461587425|0.524|0.333|0.13843|21|8|0.00053657726692209|0.041887637292465|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2024-10-06 20:47:30|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|49.101186600961|40|1.1374894343064|0.0944|1|2|0.09418|51.7|-0.05075|21|-0.050751893312384|21|25.69|0.00937|0.05849|0.085235400540168|0.069592056502809|162.3335101468|137.67577826037|137.64642937341|0.538|0.462|0.06831|13|3|0.0011709383378016|0.023198203753351|56.799999237061|2022-05-01|-0.12|2020-03-01|0.09318|2020-11-29
2024-10-06 20:47:31|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|154.96286646634|131|9.2457101606336|0.4385|1|1|0.43849|182.4|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.11711|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|18.927051114045|0.556|0.296|0.29805|27|14|0.0016373149905123|0.09989265654649|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2024-10-06 20:47:32|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
2024-10-06 20:47:32|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|32.261652621286|46|1.3013015168028|0.1037|1|1|0.10374|35.375|-0.13652|7|-0.026335016536926|21|27.69|0.03598|0.06575|-0.018764076922751|-0.028940950968804|82.403253237027|82.264340946978|9.908408797426|0.615|0.462|0.14508|13|6|-0.0015066172839506|0.047222098765432|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2024-10-06 20:47:34|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
2024-10-06 20:47:35|WEEKLY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-59.144076714245|42|3.6742307705746||0|0|0.33626|52.9|0.68827|74|0.68826532833569|74|59|0.33505|0.51198|0.68826532833569|0.68826532833569|168.827|168.827|85.446618730835|0.5|0.5|0.24429|2|0|0.00086603773584906|0.083456037735849|96.199996948242|2023-11-12|-0.275|2022-03-06|0.20541|2022-07-10
2024-10-06 20:47:36|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|17.524071467354|87|0.58534549691722|0.2725|1|2|0.18878|18.01|-0.00531|32|-0.03112358885302|28|24.06|-0.01317|0.05503|-0.056155084713868|-0.061205183748026|63.340039674615|69.347313652445|43.470915028287|0.412|0.294|0.1658|17|4|-5.2929292929285E-6|0.057764484848485|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2024-10-06 20:47:36|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-18.389016294736|63|1.5683359127193|0.5671|-1|1|0.56707|17.105|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|190.27753996478|0.643|0.429|0.21176|14|6|0.0034390631364562|0.076464195519348|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2024-10-06 20:47:37|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|140.19648320909|40|7.681054426922|0.2969|1|2|0.25329|161.8|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1817.977640301|0.617|0.426|0.17152|47|21|0.0027766920634921|0.055981403174603|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2024-10-06 20:47:39|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-198.08147642312|53|21.327159316334||0|0|0.70113|132.4|-0.25671|39|-0.25671140939597|39|5.78|-0.23757|0.3801|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|1323999.9685589|0.729|0.553|0.07285|347|23|0.052385649003403|0.048923062712688|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2024-10-06 20:47:40|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-49.534057086657|102|2.4302146559809||0|0|0.27167|43.7|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|115.60846996022|0.4|0.3|0.2273|10|2|0.0015120412371134|0.068074412371134|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2024-10-06 20:47:41|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-15.10332931195|17|1.0877765453997|0.3008|-1|1|0.30078|11.6|-0.12736|26|-0.12735518298235|26|32.13|0.07721|0.16187|0.086753454847669|0.17664240172923|146.04660309402|201.79810595791|344.31583632978|0.563|0.375|0.20904|16|5|0.0036512075471698|0.07141637735849|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2024-10-06 20:47:42|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|-13.949400426458|10|0.75647869488953|-0.0845|-1|1|-0.08446|12.84|0.10037|27|0.10037173798632|27|35|0.04696|0.12614|0.089397593219367|0.097332377089063|500.92152424662|311.95975345804|29.921701451749|0.589|0.411|0.18905|56|20|0.00066268156424581|0.059785068562722|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2024-10-06 20:47:43|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|2039.9478833236|26|185.89395812541|0.1415|1|2|0.02336|2190|-0.12165|46|-0.12165450121654|46|33.27|-0.11739|-0.00326|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|876|0.364|0.273|0.2668|11|2|0.0074788235294118|0.088014347826087|2630|2024-08-04|-0.32979|2020-04-05|0.26357|2020-05-24
2024-10-06 20:47:44|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|-7.3282953553178|11|0.35581713478981|0.0521|-1|1|0.05214|6.545|0.13383|33|0.1338259502135|33|30.31|-0.0356|-0.00518|-0.038636323124416|-0.02834616520749|54.293738544785|70.795463613582|55.37225249811|0.688|0.438|-0.00855|16|10|0.00021163636363636|0.06295696969697|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2024-10-06 20:47:45|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
2024-10-06 20:47:46|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|36.52021183151|45|1.9849295166533||0|0|0.55942|42.65|0.21364|43|0.21363641758491|43|41.1|0.04371|0.09672|0.072658032162474|0.10740336815369|232.55807182824|238.36598417669|115.27027439427|0.581|0.387|0.14079|31|10|0.00075269347496206|0.048636775417299|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2024-10-06 20:47:46|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
2024-10-06 20:47:47|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-8.434696802075|33|0.98034988192808|0.0815|-1|1|0.08148|6.2|-0.20297|16|-0.20297254628966|16|41.82|0.61936|0.89172|1.0976594977858|1.3923664569632|21135.594194644|9285.975933455|247.99999237061|0.682|0.5|0.46974|22|10|0.0096601680672269|0.17265788865546|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2024-10-06 20:47:49|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
2024-10-06 20:47:50|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|55.718192985425|43|3.2294444120588|0.0171|1|1|0.01712|59.4|-0.03583|38|-0.12480591942497|19|49.23|0.18885|0.30796|0.36992586445166|0.52506187330254|549.87493785252|570.3091133851|102.41379573427|0.538|0.385|0.18787|13|6|0.0020363343108504|0.057767683284457|120.25|2017-05-21|-0.75216|2018-12-09|0.16534|2022-11-13
2024-10-06 20:47:50|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|-10.408711919869|17|0.46836309662375|-0.1265|-1|1|-0.12654|10.06|0.13758|38|0.13757967053042|38|34.88|0.01543|0.09583|0.033894244733385|0.1108682832489|80.048341961034|387.57033353674|87.19015710251|0.536|0.321|0.18582|56|19|0.0011285068562722|0.062097679024886|12.64999961853|2007-05-27|-0.30681|2001-09-23|0.32412|1993-01-24
2024-10-06 20:47:51|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|138.92056525731|73|8.9955407565531||0|0|0.80236|167.8|-0.0379|75|-0.037899837083455|75|31.85|-0.00355|0.03048|-0.025066556940147|-0.075683410225293|77.817294285524|67.014015132536|177.61688928119|0.615|0.385|0.16402|13|7|0.0021055349794239|0.061309547325103|180.14799499512|2018-01-07|-0.24554|2020-03-15|0.24|2020-04-12
2024-10-06 20:47:52|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-11.216152556547|17|0.69710003131141||0|0|-0.14255|10.78|-0.08487|12|-0.08486905571169|12|43.75|0.05145|0.2454|0.16960234031777|0.20731118255279|96.064037869385|97.839584888627|51.431298682437|0.536|0.429|0.22036|28|10|0.0016523126510878|0.070341764705882|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2024-10-06 20:47:54|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|-31.243316658439|17|1.256126131106|-0.0142|-1|1|-0.01421|28.55|0.15155|27|0.15154532820201|27|36.19|0.07635|0.13442|0.13729489448151|0.19027369272516|2192.955565397|2413.1602568278|119.75670744264|0.63|0.426|0.1642|54|24|0.0011527258883249|0.058519030456853|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2024-10-06 20:47:55|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-9.5754261856968|17|0.25347553510451|0.0383|-1|1|0.03829|8.79|-0.06188|11|-0.061879244996131|11|20.95|0.00064|0.04722|0.029142732850386|0.037069053747493|124.11356669011|129.58057097974|98.322151839253|0.526|0.474|0.0802|19|3|0.00040437198067633|0.03107077294686|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2024-10-06 20:47:56|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-86.251976623405|2|6.0339916991753|0.0289|-1|1|0.02886|67.3|-0.16783|25|-0.02985070609687|22|46.5|0.01278|0.1041|-0.098841436964519|-0.02985070609687|80.73297255|97.015|50.411987304688|0.25|0.125|0.23088|8|3|-0.00026187667560322|0.086835040214477|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2024-10-06 20:47:57|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
2024-10-06 20:47:57|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|121.86700869105|3|7.9098970875094|0.0137|1|2|-0.02345|141.6|-0.12928|8|-0.043219099729151|23|51.71|0.12801|0.19361|0.21068635468688|0.38067130341894|150.33563457961|172.65669168|49.424085900005|0.429|0.286|0.22363|7|2|-2.9890109890111E-5|0.081630631868132|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2024-10-06 20:47:59|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|6.5646904359241|54|0.41513944088394||0|0|0.85204|7.26|0.22455|27|0.22455299795786|27|25.46|0.18106|0.23858|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|330.00000325116|0.385|0.308|0.1535|13|3|0.0046283072916667|0.048225104166667|8.2600002288818|2024-06-02|-0.22428|2022-02-27|0.29786|2024-03-10
2024-10-06 20:48:00|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|18.931641562523|37|0.63550768383101||0|0|0.02467|20.35|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|154.4943857239|0.419|0.29|0.1588|31|11|0.0042092112879884|0.042285332850941|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2024-10-06 20:48:01|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-128.37572079803|10|8.490444363698|-0.0717|-1|1|-0.0717|113.6|0.02415|38|0.024154589371981|38|26.71|0.0682|0.12169|0.12516890006928|0.2557999201339|132.63149449418|209.13194382433|143.79746642294|0.643|0.429|0.29602|14|7|0.003438772845953|0.095748563968668|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2024-10-06 20:48:01|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1992.6497658385|75|162.85997806893|0.3533|1|1|0.35333|2030|0.10714|15|-0.1063829787234|25|24.73|-0.02989|0.08989|0.065241175864378|0.13346376671343|184.47479449541|445.60577947322|1424.5614035088|0.697|0.515|0.15875|33|12|0.0045127415730337|0.06215597752809|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2024-10-06 20:48:02|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|66.652235465255|10|3.0213964243813||0|0|-0.01845|74.5|-0.04362|28|-0.043624177397245|28|51.53|0.09947|0.15046|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|73.218673218673|0.316|0.211|0.14497|19|4|0.0006861032388664|0.050733532388664|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2024-10-06 20:48:04|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-12.500058362105|54|0.54137010474404||0|0|0.02167|11.74|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|180.61538109413|0.591|0.318|0.1692|22|10|0.0012232604373757|0.054947673956262|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2024-10-06 20:48:05|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|31.833203778227|4|3.8080350485433|-0.0296|1|1|-0.02965|42.55|0.54794|112|0.1073059553609|81|36.06|0.23488|0.33873|0.40392992518085|0.52209608784181|1763.0094846634|1636.874452923|83.649514915431|0.606|0.455|0.1734|33|12|0.0011744258172674|0.062010150880134|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2024-10-06 20:48:06|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|-287.91835295411|1|15.472802119958||1|0|0|240|0.2|56|0.2|56|31.48|0.12232|0.18583|0.15005665018193|0.26315065460254|391.77203144257|861.90046097824|40|0.606|0.424|0.15875|33|13|0.0017562560153994|0.073815688161694|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2024-10-06 20:48:06|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|220.56079414886|43|24.14640195038|0.6082|1|2|0.48696|296.5|0.13785|61|0.13784611628606|61|50.76|0.23116|0.35377|0.24901956424809|0.38735896884765|507.75741918594|649.87642733971|2440.3292947252|0.588|0.412|0.26946|17|7|0.0055326850828729|0.094393237569061|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2024-10-06 20:48:07|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|3.5386480821035|49|0.26115342294508|1.0581|1|2|0.98549|4.38|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|2223.3503468794|0.492|0.397|0.1434|63|11|0.0028476592664093|0.060417205598456|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2024-10-06 20:48:09|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-125.49404974819|57|6.4708652855851||0|0|0.43189|109.474|0.08502|24|0.085022468050623|24|14.45|0.00115|0.18259|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|217.72869216879|0.5|0.4|0.15186|20|3|0.013451391304348|0.054907304347826|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2024-10-06 20:48:10|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|31.148333424|43|0.88800043056376|0.1975|1|2|0.17857|33|-0.20273|10|-0.20272574738009|10|33.64|-0.04422|-0.01185|-0.038038175005647|-0.02691681547024|77.277478610295|85.261351571445|117.70580976666|0.545|0.455|0.09837|11|2|0.00069220873786408|0.032372427184466|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2024-10-06 20:48:11|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|0.91041345620615|38|0.062842614050629|-0.0618|1|2|-0.1264|1.016|0.27467|68|-0.25116759627491|24|34.14|-0.0867|0.01428|-0.029131570782374|0.02396737345605|28.812129404971|96.058433742493|20.583469593226|0.622|0.351|0.27545|37|19|0.0012510076923077|0.086195846153846|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2024-10-06 20:48:12|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-90.597291292573|17|6.1092917398447||0|0|0.21721|76.4|-0.11249|35|0.046436318818726|22|24.5|0.03441|0.07728|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|110.40463135139|0.688|0.375|0.12845|16|7|0.00123125|0.044057818627451|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2024-10-06 20:48:12|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-169.40798968936|40|8.6868101500251|0.1909|-1|1|0.19089|149.2|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|56.408316426557|0.5|0.423|0.23171|26|9|0.00098083883129123|0.072359104618285|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2024-10-06 20:48:14|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|1092.6967261527|51|68.997251787082|0.481|1|1|0.48095|1244|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.03155043998766|0.064551860664844|40349.823477184|576050.65496804|1449.0390473041|0.58|0.361|0.0449|440|16|0.0025515629322268|0.050642747810051|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2024-10-06 20:48:15|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|18.414357535126|24|2.4307841105511|0.1283|1|1|0.12833|23.3|-0.02228|41|-0.21586160559892|19|39.67|0.12413|0.4102|0.26394514774717|0.23753835232525|207.80902701509|132.59336916|396.59573169465|0.444|0.222|0.38537|9|3|0.0071777894736842|0.11973365789474|111|2021-09-12|-0.29133|2022-05-01|0.44003|2024-04-28
2024-10-06 20:48:16|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|-41.031870318329|7|4.957060752176||0|0|0.0521|28.2|-0.47807|35|-0.4780701754386|35|43.9|0.04635|0.11625|-0.007021356493675|0.020700585799823|68.973652705982|80.730424413289|27.851852605372|0.6|0.5|0.24299|10|5|-0.00082168539325843|0.088473730337079|299.5|2020-02-23|-0.40476|2022-10-09|0.24225|2020-04-12
2024-10-06 20:48:17|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|89.002692117663|4|3.1391917543496||0|0|-0.00905|98.6|-0.13142|8|-0.13141525820426|8|59.11|-0.01034|0.01527|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|97.623760865466|0.778|0.444|0.15018|9|6|0.00046300934579439|0.046998859813084|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2024-10-06 20:48:17|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
2024-10-06 20:48:19|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|192.80590569937|23|31.420464700766|0.1023|1|2|-0.10189|238|-0.31139|18|-0.31139240506329|18|43.31|0.49812|0.62341|0.66728492129176|1.2225149891378|794.45825968764|1253.0978318373|147.82608695652|0.692|0.385|0.28918|13|6|0.0037097606837607|0.10442811965812|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2024-10-06 20:48:20|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|134.20123295655|93|4.8974286626348||0|0|0.15891|140.46|0.42888|102|0.42888406918175|102|41.29|0.06385|0.08397|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|177.34832931827|0.571|0.429|0.12724|7|3|0.0018116010498688|0.037192860892388|154.60000610352|2022-01-23|-0.13565|2020-03-22|0.09756|2024-03-17
2024-10-06 20:48:20|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-0.96083572787427|33|0.025943299370579||0|0|0.13632|0.887|-0.00581|9|-0.0058092818524559|9|25.71|-0.01123|0.02948|-0.059919874745202|-0.0087172054800101|67.028330265487|95.852912054303|75.169496927684|0.429|0.286|0.0911|14|3|-0.00020214285714286|0.033720204081633|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2024-10-06 20:48:21|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|215.26177161932|1|8.6627427935585||-1|0|0|240.5|-0.03441|12|2.3995982429823|102|31.46|0.24975|0.32702|0.30042674950764|0.46529630823203|239.84539033645|306.31337507137|315.53397552908|0.538|0.385|0.13666|13|5|0.0043067481662592|0.048733129584352|264.5|2024-06-30|-0.24749|2020-03-15|0.4156|2020-05-10
2024-10-06 20:48:22|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
2024-10-06 20:48:24|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
2024-10-06 20:48:24|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|77.485284985499|47|5.8738075657806||0|0|-0.08273|88.7|-0.36479|36|-0.36479127097547|36|34.68|0.0696|0.16654|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|1013.7142508371|0.579|0.421|0.23935|19|9|0.0051862553191489|0.079624624113475|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2024-10-06 20:48:25|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|249.63717362537|13|10.607724299661|0.0803|1|1|0.08031|275.75|-0.11856|7|-0.11856200952535|7|11.96|-0.04225|0.0526|0.081155567246441|0.10778752681683|200.70417482332|263.54002235293|501.36363636364|0.464|0.429|0.12054|28|4|0.0059649279538905|0.043968703170029|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2024-10-06 20:48:26|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|1.677610796941|19|0.074416767879517||0|0|0.05618|1.88|-0.014|18|-0.014002711845351|18|36.69|0.03425|0.10628|0.0011292469563182|0.0011292469563182|95.198603064592|95.198603064592|34.369288251211|0.462|0.462|0.15312|13|2|-0.001158404040404|0.049097313131313|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2024-10-06 20:48:27|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|61.177951978023|46|3.2541148643568|0.6633|1|2|0.63291|70.15|-0.20101|13|-0.051209188438657|88|24.87|-0.06206|0.01672|-0.10611673140232|-0.08239431700174|55.393834367017|69.329821858868|89.935899392152|0.333|0.267|0.20218|15|2|0.0019750717703349|0.074097583732057|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2024-10-06 20:48:28|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|2.2434104106366|22|0.17352988251252|0.3764|1|1|0.37635|2.794|0.56992|138|-0.083495203342341|20|31.83|0.04454|0.10992|0.03047108510768|0.081935620645316|80.312116271701|177.46102676756|247.25663027829|0.532|0.34|0.19145|47|16|0.001733777191826|0.064461140408701|20.780000686646|2007-04-29|-0.25752|2008-07-27|0.24138|2009-07-26
2024-10-06 20:48:29|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
2024-10-06 20:48:30|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|209.81994793743|30|17.733952511286|0|1|1|0|230|-0.32766|27|-0.13178367814814|16|37.84|0.47299|0.57939|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|1328.7117683194|0.474|0.368|0.27216|19|8|0.0056612967914439|0.095709839572192|300|2024-07-21|-0.26411|2011-12-18|0.37396|2011-12-11
2024-10-06 20:48:31|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-307.24305003296|49|16.250361199208|0.1643|-1|1|0.16429|281.8|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|297.57127441829|0.6|0.4|0.23609|20|6|0.032271211340206|0.065783711340206|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2024-10-06 20:48:31|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
2024-10-06 20:48:33|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|122.64013640691|7|5.4532878643624|0.1577|1|2|0.10914|137.2|-0.00813|23|-0.06578540218128|30|24.18|0.04229|0.11141|0.090785447648281|0.13446933575998|129.52486383394|124.39917510249|83.363710913724|0.471|0.294|0.17601|17|5|0.0010370263788969|0.056739976019185|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2024-10-06 20:48:34|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|3.668043910099|44|0.36075015223472|0.3529|1|2|0.32274|4.328|-0.09262|39|-0.092622637771192|39|12.42|-0.00398|0.06991|0.066696211166645|0.14098794497975|371.00346707624|711.39752260218|22.227928300699|0.478|0.284|0.11371|67|8|0.00103392|0.063384822857143|18.843999862671|2007-11-18|-0.61258|2017-11-26|1.82294|2018-05-06
2024-10-06 20:48:35|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|110.39446962123|24|6.0285836424429|0.0354|1|1|0.03537|125.6939|0.09021|31|0.86183580503329|71|39.64|-0.56139|0.3774|-1.4092997679546|0.3490934087151|-921.06091067934|155.7149884|37.928145099392|0.364|0.182|0.33914|11|3|0.015866122004357|0.062804814814815|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2024-10-06 20:48:35|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
2024-10-06 20:48:36|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|1338.0516846222|14|97.982771792614||0|0|0.11172|1612|-0.16343|33|-0.16342857142857|33|21.92|-0.00248|0.12567|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|3070.4761904762|0.642|0.509|0.1674|53|15|0.004726570212766|0.064185761702128|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2024-10-06 20:48:38|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-14.902513007853|38|2.0508376692842||0|0|0.38406|8.5|-0.21143|27|-0.21142856052944|27|47.5|2.96186|3.3525|4.6617106789203|9.0413664726918|2000.7075035715|1521.47957512|68|0.667|0.333|0.71194|6|3|0.018360962732919|0.24923590062112|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2024-10-06 20:48:39|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|356.80529512287|44|28.995258930512||0|0|-0.12043|372.5|-0.15869|25|-0.16073478760046|19|30.42|-0.05417|0.02085|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|182.15158924205|0.548|0.355|0.23217|31|13|0.0018260040567951|0.073351886409736|610|2021-10-03|-0.21492|2007-07-29|0.18217|2010-09-05
2024-10-06 20:48:40|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|188.84335462175|15|15.776179647549|-0.1273|1|1|-0.12727|216|0.29387|93|-0.0470760082109|96|6.6|-0.77866|0.84602|2.4879974930892|3.5332768381826|15560144661.98|278953164867.65|2160000.0482803|0.637|0.451|0.07553|306|21|0.12187236855037|0.049536776412776|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2024-10-06 20:48:41|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|4.0821427652366|26|0.52430573881858||0|0|0.00856|5.3|0.13183|21|-0.026604039412522|31|54.14|0.26868|0.33311|0.41498837999875|0.5794528888878|805.17754699263|439.08320603292|22.391213238917|0.429|0.238|0.24802|21|7|0.00052094664371773|0.079743235800344|110.40000152588|2015-12-06|-0.53784|2019-01-20|0.31299|2024-03-24
2024-10-06 20:48:41|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|46.478177338314|49|4.7325864321526|0.8007|1|1|0.80071|60.9|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|3.2480000813802|0.652|0.304|0.77255|23|13|0.018043899782135|0.16114821350763|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2024-10-06 20:48:43|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|0.022099350198854|1|0.038166884149199||-1|0|0|0.165|0.618|33|-0.31184227243195|9|41.13|0.54566|0.73017|0.54671752519326|0.7455983996108|6402.8635569245|854.57683774551|1.2614679473925|0.677|0.355|0.51138|31|15|0.0037266745098039|0.15045061960784|136.39999389648|2015-12-13|-0.64291|2019-04-07|0.79348|2024-10-06
2024-10-06 20:48:44|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|-142.43442527238|11|8.0360665542615||0|0|0.0313|123.8|-0.13649|26|-0.1364864658665|26|35.8|-0.00423|0.06623|-0.043927453075654|-0.031549922307914|51.588470592651|75.143683890165|145.64706241383|0.65|0.4|0.17266|20|9|0.0013131542699725|0.057182327823691|260|2022-01-16|-0.19318|2024-07-28|0.17628|2022-11-13
2024-10-06 20:48:45|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|4.1169095217422|90|0.17564054182581|0.2817|1|2|0.24561|4.26|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|41.19683793227|0.4|0.4|0.12445|15|2|-0.00076521298174442|0.045472697768763|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.16574|2024-03-24
2024-10-06 20:48:46|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|299.19713162565|75|22.975073582123|0.1981|1|2|0.10627|317.5|0.24672|76|1.5065789473684|74|4.81|-0.22062|0.31194|0.8700068663731|1.3420543041449|81552113171.648|92248961502.32|77439.025065716|0.614|0.397|0.05724|433|19|0.052324499536608|0.059143971269694|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2024-10-06 20:48:47|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-29.446526609187|5|1.3183793733807|-0.0468|-1|1|-0.04677|26.41|-0.36418|17|-0.36418171701006|17|18.67|-0.38153|0.55315|0.99258013385902|1.1691801935942|370.29131274775|396.89094380132|2276.7241902889|0.389|0.333|0.24316|18|4|0.034408823529412|0.082908088235294|38.090724945068|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2024-10-06 20:48:49|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.89221102267946|5|0.024579221102415|-0.0115|1|1|-0.01148|0.9475|-0.06731|9|-0.067307654344504|9|25.11|0.02763|0.06726|0.034657019675042|0.07175188294907|117.08798857546|142.5559991536|63.706042226842|0.632|0.421|0.12383|19|7|-0.0001668814968815|0.038852328482329|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2024-10-06 20:48:50|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|28.272816696603|74|2.0576223683815|0.6466|1|2|0.54728|33.05|-0.30658|11|-0.30658373247466|11|38.29|0.00447|0.06102|0.0020060642678925|0.107406280923|73.47814940415|107.14067949454|106.61290076471|0.571|0.429|0.33211|7|3|0.0017826392961877|0.077004574780059|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2024-10-06 20:48:50|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-13.679585513871|50|0.48512952888649||0|0|0.21505|12.41|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|36.890606636666|0.5|0.278|0.11611|18|6|-0.0014586714975845|0.041938188405797|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2024-10-06 20:48:51|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|69.402451748989|22|4.4991832589633|0.1359|1|2|0.109|81.9|-0.18287|38|-0.18287040246203|38|42.47|0.09025|0.14382|0.26780642365459|0.24687171676903|501.09909510545|259.97632774752|62.045455701423|0.6|0.4|0.20605|15|5|0.0023015501519757|0.063198738601824|354.5|2018-02-25|-0.90054|2019-03-10|0.22927|2021-05-02
2024-10-06 20:48:52|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|136.4708361636|83|7.9649712571004||0|0|0.30795|158|0.05919|53|-0.1794856152864|3|5.12|0.01112|0.03235|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|279.09277425768|0.666|0.429|0.03399|401|15|0.0018054328497894|0.051119789424427|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2024-10-06 20:48:54|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-28.790479503631|141|2.4114294583511|0.867|-1|1|0.86696|22.35|0.16652|24|0.16652144366683|24|25.5|-0.25889|0.05523|-0.075163279508725|0.034167689855866|15.755435779994|41.661208366371|22.183623207414|0.5|0.417|0.28985|12|4|0.00049511210762332|0.093447331838565|298|2017-04-16|-0.79807|2019-03-31|0.28902|2021-08-15
2024-10-06 20:48:54|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
2024-10-06 20:48:55|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.2527743151943|60|0.14594196828156||0|0|0.18487|2.91|-0.12466|11|-0.12465766345933|11|47.63|0.00336|0.08168|0.081548569243071|0.16256623555079|121.6435871451|145.07285288623|105.8181849393|0.5|0.375|0.18415|8|3|0.00088061363636364|0.058537681818182|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2024-10-06 20:48:55|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-2.3428887395729|11|0.11212955808208|0.0074|-1|1|0.00741|2.01|-0.2444|33|-0.24440296831124|33|26|0.02329|0.10315|0.048922740815716|0.12980715317997|91.842760576408|566.13481225767|432.25805914075|0.608|0.378|0.16954|74|30|0.0025151602895553|0.060588221302999|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2024-10-06 20:48:57|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|146.15954437413|37|9.8729238429583|0.0876|1|2|0.05223|165.2|||-0.24440296831124|33|143|0.37187|0.39227|0|0|100|100|66.093218229745|0|0|0.28804|1|0|-0.0013439664804469|0.082989944134078|284|2021-06-06|-0.19682|2022-07-31|0.13778|2022-05-29
2024-10-06 20:48:58|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-49.427514978739|5|3.1264963636037||0|0|-0.01462|41.64|-0.07692|17|-0.076923037322773|17|51.8|0.27014|0.40544|1.3492599487625|1.3492599487625|348.50331552|348.50331552|114.52144854418|0.2|0.2|0.30275|10|1|0.0028129885057471|0.098194463601532|55.200000762939|2024-07-21|-0.40587|2020-03-15|0.58382|2020-07-19
2024-10-06 20:48:59|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-2.9448540072296|51|0.15930700120717||0|0|0.24904|2.75|-0.08453|37|-0.084527759116594|37|34.1|-0.04912|0.02112|0.14257708207518|0.047685504095484|171.27744013324|112.52410430922|51.401870075152|0.5|0.4|0.19787|10|3|-0.00054109974424552|0.071047749360614|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2024-10-06 20:49:00|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-64.221816269171|13|4.7519777965135||0|0|-0.03812|61.275|-0.21195|9|-0.21194926136971|9|29|-0.02785|0.04127|0.018285541033139|0.025048575965211|104.30775622948|107.4296622134|95.86202015201|0.571|0.5|0.1881|14|5|0.0014317942583732|0.067334019138756|155.80000305176|2022-07-17|-0.27621|2022-10-02|0.24978|2019-11-10
2024-10-06 20:49:00|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|110.12441396186|46|4.6471820703567|0.1458|1|1|0.14583|121|0.13496|36|0.13495663401474|36|24.67|0.04162|0.13578|0.11445371736359|0.13301056213082|223.08732060663|213.99130415823|97.58064516129|0.6|0.467|0.12153|15|2|0.0010849156626506|0.045186265060241|132.69999694824|2021-11-07|-0.18173|2020-03-15|0.34378|2020-05-31
2024-10-06 20:49:01|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|-12.847734826822|10|0.45591160258268|0.0211|-1|1|0.02111|11.5313|-0.03601|9|-0.036006589561606|9|15.77|-0.01639|0.04695|0.12419338395447|0.14738355940122|207.14223776792|210.28601367232|250.68065914238|0.318|0.273|0.13084|22|4|0.0037123876404494|0.045487219101124|13.60000038147|2024-07-28|-0.15928|2022-03-06|0.23726|2017-08-06
2024-10-06 20:49:03|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|131.64542754544|44|10.027598096602|0.1345|1|2|-0.11224|139.2|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|62.986423958481|0.769|0.462|0.3029|13|5|0.002032059447983|0.10776832271762|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2024-10-06 20:49:03|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|-158.18643006228|5|7.0237802760091|0|-1|1|0|143.3|0.27761|39|0.27761207369817|39|24.81|0.04509|0.09872|0.051145829677712|0.18126853551678|111.60805632021|226.31231966745|196.92182171539|0.563|0.375|0.16658|16|7|0.0032904987531172|0.061390099750623|168.39999389648|2024-07-21|-0.3366|2020-03-15|0.2964|2020-04-12
2024-10-06 20:49:04|WEEKLY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|41.402461609662|18|0.51417936172059|0.1957|1|2|0.17003|42.94|-0.13496|12|-0.13495594514862|12|22.21|0.05421|0.13563|0.12906039707406|0.12906039707406|180.24351139128|180.24351139128|48.208570236989|0.316|0.316|0.1182|19|1|-0.00021710706150342|0.043082574031891|98|2015-08-09|-0.21364|2022-10-30|0.33025|2021-06-20
2024-10-06 20:49:05|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|21.187436637549|20|0.69939367193181||0|0|-0.08524|22|-0.1064|18|-0.10640498684954|18|19.53|0.05809|0.09204|0.097096415149089|0.08252062667063|236.04616737176|163.56722477883|83.969463203679|0.579|0.421|0.12486|19|7|0.00052853846153846|0.039669153846154|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2024-10-06 20:49:05|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-13.85564982997|17|0.59043416266486||0|0|-0.01923|12.19|-0.1021|12|-0.10210207866639|12|26.61|0.01225|0.05321|0.016783805115386|0.014402664371708|105.82023147235|96.858401535208|60.965236652877|0.778|0.444|0.15395|18|10|-0.00027490909090909|0.044905838383838|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2024-10-06 20:49:07|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|59.689527209261|22|2.7201570882868|0.2057|1|1|0.20572|67.4|-0.1469|12|-0.10751595759459|4|31.69|-0.09911|-0.02581|-0.05163579775964|-0.10693460943999|59.277333731279|63.053736071631|127.50662267809|0.615|0.308|0.19994|13|6|0.001500831408776|0.066098845265589|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2024-10-06 20:49:08|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-87.665464493854|107|4.6136728957015|0.1225|-1|1|0.12249|84|0.08893|146|-0.10751595759459|4|73.83|-0.03999|-0.01341|0.0075027116301322|0|100.84254051|100|80.167971920799|0.333|0|0.09488|6|3|-4.5009107468124E-5|0.0393729143898|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.15461|2024-03-31
2024-10-06 20:49:09|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
2024-10-06 20:49:09|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|8.0603600268416|41|0.41904212110073||0|0|0.14764|8.745|-0.02902|41|-0.029016286574542|41|23.95|-0.05164|0.03055|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|49.715746501983|0.5|0.4|0.15246|20|5|-6.4624277456647E-5|0.054131560693642|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2024-10-06 20:49:10|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-9.3006600941395|172|0.49394799486324||0|0|0.90794|8.5875|0.50456|45|0.50456042298401|45|24.7|0.0967|0.12806|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|8.0114744126669|0.5|0.5|0.11869|10|1|-0.0040538038277512|0.062423947368421|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2024-10-06 20:49:12|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|-4.0553793387554|18|0.13321381440587||0|0|-0.02291|3.75|-0.08202|24|-0.082022488765864|24|31.46|0.01595|0.06583|0.04636228048018|0.067817907233645|201.23525709414|236.94599811931|359.88481774823|0.521|0.396|0.15608|48|15|0.0015062606417813|0.051673366077276|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2024-10-06 20:49:13|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|459.30240408485|26|39.196931582374|-0.0243|1|1|-0.02434|521|0.27045|69|0.43018867924528|60|43.73|0.06024|0.10323|0.15577951227249|0.28571951518421|228.24712080157|249.74069077202|280.10752688172|0.733|0.4|0.2381|15|12|0.0024538179148311|0.074686563876652|951|2021-07-11|-0.17073|2020-03-22|0.20951|2024-04-14
2024-10-06 20:49:14|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-6.0047084950274|25|0.38177914330128||0|0|0.11667|5.035|-0.18571|11|-0.18571431296212|11|30.78|-0.06811|0.05047|-0.033700684179597|0.0071306727143309|29.259879191815|82.290993040524|33.144624135801|0.688|0.438|0.25612|32|13|0.001315550049554|0.091432547076313|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2024-10-06 20:49:15|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|13.530763949189|4|0.46577091061062|-0.0094|1|1|-0.00937|14.8|-0.07792|47|-0.025566685870011|36|31.83|0.01184|0.04138|0.011241747396265|0.021244157779622|115.68630084472|159.74022462835|22.106050583059|0.692|0.446|0.10902|65|30|-0.0001790250965251|0.037395101351351|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2024-10-06 20:49:16|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-1.1280122283967|2|0.024903681393599|-0.0392|-1|2|-0.04306|1.09|-0.0381|2|-0.038099743558307|2|10.79|-0.05439|0.10436|0.086690076933213|0.12395833737348|707.26223936003|1053.0124622015|83.846159489198|0.563|0.408|0.14628|71|8|0.0072016949152542|0.048466153846154|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2024-10-06 20:49:18|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|27.642228948825|4|1.787813888049||0|0|0.02356|33.675|-0.02032|28|-0.020317981310679|28|24.18|-0.06448|-0.00977|-0.025252145446964|-0.050812204151368|66.066908016796|62.471160383802|91.607727896262|0.706|0.471|0.15775|17|9|0.0010080193236715|0.050674130434783|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2024-10-06 20:49:18|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-25.80555463217|125|1.0511847801071|0.2041|-1|1|0.20415|24.95|-0.11441|19|-0.11440680705758|19|35.48|0.01036|0.06813|0.050731168899117|0.085716858428088|170.089335387|291.8802691092|291.02998829071|0.538|0.423|0.15565|52|19|0.0012848197054342|0.051542016251905|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2024-10-06 20:49:19|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|47.23366682227|42|5.3188300118942||0|0|-0.07623|56.35|-0.21216|17|-0.24179471366085|27|20.49|0.04774|0.10793|0.025172453962736|0.066883119642724|127.6935596046|372.87019874583|105.32709995163|0.609|0.406|0.13769|69|17|0.0015829003436426|0.06757560137457|914|2021-04-25|-0.47912|2022-06-26|0.48315|2022-10-23
2024-10-06 20:49:20|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-0.84080506996647|82|0.058680365603831||0|0|0.2077|0.7305|0.02673|32|0.026726045636708|32|44.25|0.21945|0.35128|0.32301492517573|0.48552019807384|688.712594|736.36018668274|0.82078649756614|0.643|0.393|0.35991|28|12|0.0028756742424242|0.12667381818182|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2024-10-06 20:49:21|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
2024-10-06 20:49:23|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|-265.9330741247|18|15.511930013669||0|0|0.02208|221.5|-0.46575|13|0.27177702602297|40|26.08|-0.22043|-0.07174|-0.042844525921144|0.091835015308572|39.5460619821|104.74711183448|325.73529411765|0.583|0.417|0.2749|12|5|0.0056273939393939|0.10060945454545|329|2024-02-11|-0.27805|2020-03-15|0.30174|2020-06-07
2024-10-06 20:49:24|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|21.880565773941|16|0.54981131967689|0.3039|1|2|0.02575|23.5|-0.00971|13|-0.0097051258470376|13|19.05|-0.05624|0.01658|-0.058809502461908|-0.047863525364377|49.319199102708|66.200888099002|44.172931697344|0.524|0.381|0.14398|21|5|-0.00052212048192771|0.04751486746988|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.38345|2024-06-23
2024-10-06 20:49:24|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|75.623175541632|49|4.6602425885006|1.0857|1|2|0.99147|88.7|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|119.0533150307|0.364|0.182|0.20856|11|4|0.0016336989795918|0.073716683673469|94.146507263184|2017-07-02|-0.31304|2020-03-15|0.18355|2022-11-06
2024-10-06 20:49:25|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|576.45114473994|22|39.736031180837|0.1627|1|1|0.16269|657.5|-0.13691|16|0.88409088597153|6|13.64|-0.02413|0.11986|0.099060991544224|0.17404819561215|167.22624750473|299.99603514656|703.20855614973|0.636|0.5|0.14006|22|7|0.0094086292834891|0.053139501557632|714|2024-08-25|-0.42505|2019-01-20|1.10908|2024-01-14
2024-10-06 20:49:26|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|111.12218613316|34|5.0259382099266|0.1436|1|1|0.14364|125.8|-0.02612|38|0.20831863592017|53|29.06|0.06587|0.11627|0.11916733187378|0.20798869155549|1090.2205222697|1988.3903180974|1329.8097520558|0.613|0.387|0.11853|62|22|0.0022665340599455|0.045964321525886|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2024-10-06 20:49:28|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|99.732239986274|11|10.555920513202||0|0|0.09016|133|-0.2354|30|-0.23540490318643|30|40.69|0.17779|0.27545|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|347.25849255711|0.462|0.308|0.333|13|4|0.0050066233766234|0.10405860853432|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2024-10-06 20:49:29|WEEKLY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|1.8660725699641|10|0.17797584180112||0|0|0.2|2.4|-0.13008|2|-0.1300796329211|2|7.82|-0.26513|-0.01606|-0.20701790635115|-0.2360622656674|17.976420500079|31.784576127402|92.664099417053|0.636|0.364|0.15431|11|1|0.013671368421053|0.049023263157895|3.5499999523163|2020-02-09|-0.47634|2019-05-26|1|2023-03-05
2024-10-06 20:49:29|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-8.6169850437904|84|0.89399503367028|0.8268|-1|1|0.82677|5.63|-0.04412|15|-0.044117647058823|15|29.4|-0.13931|-0.0514|-0.17480116353159|-0.15967792500272|35.483554485853|46.401321397462|10.985366076958|0.5|0.4|0.24966|10|5|-0.0037783023872679|0.085823554376658|73.650001525879|2017-10-22|-0.31806|2020-03-22|0.28443|2024-06-02
2024-10-06 20:49:30|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|-5.50184560603|15|0.16627659603724|-0.09|-1|1|-0.08998|5.33|-0.05598|13|-0.055984550475561|13|20.64|0.00047|0.21501|0.27589908707657|0.3459097332041|299.85236195872|350.3603032795|148.46796799825|0.5|0.429|0.37183|14|4|0.0020050165016502|0.021494851485149|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2024-10-06 20:49:31|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-178.00074370511|136|15.300248410329||0|0|0.74746|129.2|-0.01819|67|-0.01819300428996|67|41.25|-0.06098|0.00092|-0.017097750022071|-0.01819300428996|96.610104|98.181|19.976188296712|0.25|0.125|0.13461|8|2|-0.0023203870967742|0.062742602150538|774.03997802734|2020-02-23|-0.27938|2020-03-22|0.2294|2024-03-31
2024-10-06 20:49:33|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|173.22309137644|66|15.222468353624|0.3934|1|2|0.31032|214.5|||-0.01819300428996|67|126|0.61378|0.63681|0|0|100|100|50.607525518736|0|0|0.34931|1|0|-0.0012220942408377|0.10305146596859|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2024-10-06 20:49:33|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|-31.94365929849|11|2.4978864964082||0|0|0.11439|24|-0.01284|15|-0.012843905370282|15|59.67|0.33178|0.44331|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|258.34230461302|0.417|0.25|0.26207|12|2|0.0030320385674931|0.086807741046832|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2024-10-06 20:49:34|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|151|3.3607303351057||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|0.0086001428571429|0.091915265306122|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2024-10-06 20:49:35|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|12.960091108678|52|0.67330297013191||0|0|0.40445|15.14|-0.10767|97|0.057185550487299|71|113.67|0.12316|0.16051|-0.025241662510218|0.057185550487299|94.33623527|105.719|95.397038958167|0.667|0.333|0.20237|3|2|0.00057140306122449|0.060463775510204|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2024-10-06 20:49:36|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-9.3616713292153|70|1.1955311241486|0.4172|-1|1|0.41719|9.255|-0.11748|26|-0.11747766564686|26|17.06|-0.96122|0.73917|1.096348747411|1.574788991799|46.058239407187|105.75780496302|864.95323932288|0.444|0.333|0.38138|18|5|0.04746329787234|0.10204710106383|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2024-10-06 20:49:38|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|-13.558906459041|8|0.4833667051933||0|0|-0.09428|13.115|0.04775|36|0.047750458376199|36|20.25|-0.02243|0.08626|-0.028596072667303|-0.072653937926389|30.502717343386|24.195688184155|25.970296576472|0.55|0.4|0.11893|20|7|-0.00092106796116505|0.040034029126214|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2024-10-06 20:49:38|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-157.69873657529|102|13.138584896825||0|0|0.51111|145.2|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|135.27614121062|0.636|0.318|0.36439|22|10|0.003794399185336|0.11989224032587|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2024-10-06 20:49:39|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-110.90442408831|4|3.9947249626686||0|0|-0.07536|105.6|0.12462|96|0.12461607670811|96|43.9|0.02682|0.05526|-0.0074669780672684|0.081567545043827|74.533781867304|154.51741433299|217.73195561674|0.65|0.35|0.18159|20|10|0.0018412258796822|0.062279875141884|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2024-10-06 20:49:40|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|-5.4011730668468|10|0.20279821027922|-0.0612|-1|1|-0.06119|5.22|0.02054|36|0.020539413607051|36|22.56|0.03078|0.07769|0.072449955311446|0.10662452021805|179.67458837455|199.91768052901|170.58823162755|0.667|0.5|0.16277|18|8|0.0024246987951807|0.048660144578313|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2024-10-06 20:49:41|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|93.768729730047|84|6.0159474127623|0.4587|1|1|0.4587|108.6|0.73552|104|1.9040604585295|41|42.73|0.06951|0.23066|0.10638361866293|0.20381523214301|-15.573288990706|103.73872931224|30.59154886595|0.818|0.455|0.39702|11|7|0.00075687160940325|0.11801289330922|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2024-10-06 20:49:43|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
2024-10-06 20:49:43|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|9.2733361596342|29|0.31451829742569|-0.0616|1|1|-0.06155|9.3|-0.07952|6|0.1702530290823|4|15.84|-0.01953|0.19718|0.25645063893102|0.42915555661925|378.64511507196|418.30691050885|225.18159644152|0.421|0.263|0.18912|19|4|0.003547811550152|0.023623039513678|10.520000457764|2024-08-04|-0.14665|2020-03-15|0.30163|2024-01-14
2024-10-06 20:49:44|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|145.47772604704|2|12.557425159612|0.0837|1|2|0.04481|184.2|0.4744|90|0.4744040032883|90|48.22|0.2177|0.29991|0.67383869740306|0.80462340757303|674.83217431879|526.60375059992|337.98164577659|0.444|0.333|0.26139|9|1|0.0045027816091954|0.08911908045977|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2024-10-06 20:49:45|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-3.232746518738|142|0.27542238200915||0|0|0.89307|2.554|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|5.8283886777834|0.5|0.5|0.32245|2|1|-0.011282617801047|0.12773251308901|51|2021-02-21|-0.22397|2023-10-08|0.30915|2022-03-27
2024-10-06 20:49:45|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|1.4165035268507|9|0.95182153198964||0|0|-0.38816|2.325|-0.4936|25|-0.49360340053021|25|20.06|0.40872|0.64492|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|0.73809525323292|0.676|0.479|0.23206|71|16|0.0039779329608939|0.16393008379888|315|1996-10-13|-0.4386|2022-03-06|1.76364|2024-06-09
2024-10-06 20:49:47|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-2.8123644961416|53|0.18452080805703||0|0|0.63225|2.42|-0.23661|37|-0.23661154940142|37|28.82|-0.10241|0.53086|0.45203500761155|0.78413761204195|539.81915779232|641.19578470887|24.66619211381|0.597|0.339|0.29785|62|24|0.015251625883632|0.067564100054377|28.185541152954|2020-06-14|-0.81307|2016-09-04|14.27715|2019-03-24
2024-10-06 20:49:48|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-224.48171796658|5|14.623156419126|-0.1166|-1|1|-0.11663|193.4|-0.05839|50|0.08175532174119|126|51.79|0.01098|0.0915|0.017187329886424|0.10411474734683|101.61937177624|159.06466321567|199.38143700668|0.714|0.357|0.23121|14|6|0.0021274485596708|0.082891289437586|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2024-10-06 20:49:49|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-34.275950401334|20|1.7169834671115||0|0|0.25945|29.4|-0.15685|7|-0.15684862159227|7|21.89|0.01988|0.07623|0.045846267093436|0.060549458197257|125.73363499579|131.29667512065|50.2907972613|0.389|0.333|0.18269|18|4|0.00030556900726392|0.060100726392252|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2024-10-06 20:49:50|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-4.7932921176863|10|0.27976389447276||0|0|0.20284|3.93|0.78589|55|0.78588872835197|55|47.13|0.09319|0.20733|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|51.984128260618|0.5|0.375|0.18265|8|1|-0.0005361139896373|0.06664932642487|18.030000686646|2021-08-15|-0.22488|2020-03-15|0.25391|2020-11-15
2024-10-06 20:49:51|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|6.2999988207758|18|0.29653210550204||0|0|-0.09834|6.51|0.30936|36|0.30936221951641|36|16.09|-0.03014|0.14346|0.091498283286667|0.19420394780456|158.15742481107|399.61359387036|232.5000121338|0.5|0.409|0.14742|22|3|0.0051005660377359|0.054656253369272|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2024-10-06 20:49:52|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.3269489947022|111|0.087433611389387|0.6786|-1|1|0.67864|1.038|0.00513|27|0.020238075909677|41|31.89|0.03256|0.09864|0.083902354202758|0.08865298341595|281.65523703646|207.62760679051|5.1411587922015|0.737|0.474|0.2129|38|20|-0.00054965960665658|0.076086928895613|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38384|2009-08-09
2024-10-06 20:49:53|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|3.2250779536705|3|0.099976597209547|-0.0001|1|2|-0.01449|3.4|-0.00804|32|-0.0080379353520786|32|23.13|0.04179|0.10079|0.095602722062408|0.0813408925353|519.52357277714|266.45695830183|96.590912323599|0.564|0.385|0.09879|39|9|0.00065786504424779|0.042399922566372|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2024-10-06 20:49:54|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
2024-10-06 20:49:55|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|1.9496752025471|14|0.22634116183721|0.1307|1|2|0.04783|2.651|-0.29249|6|-0.29249475244432|6|31.78|-0.11019|0.02339|-0.04176461943233|-0.025416429737659|18.558266528104|30.0391680759|28.096020159616|0.486|0.378|0.24814|37|13|0.0007628763666947|0.074334348191758|13.385899543762|2018-09-23|-0.446|2012-01-15|0.37573|2006-06-18
2024-10-06 20:49:56|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-2.8592322816665|31|0.12196970433639|0.0986|-1|1|0.09865|2.531|0.12975|37|0.44823379075561|28|20.56|-1.66291|1.64174|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|151.55688406896|0.611|0.333|0.2697|18|7|0.07416665|0.036600975|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2024-10-06 20:49:57|WEEKLY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|-1.6666317105096|1|0.023293916377806||1|0|0|1.598|0.11983|50|0.11983181382567|50|31.83|-0.00708|0.03385|-0.016392702483097|0.033041607188751|32.982630229781|107.27132274335|31.681205441275|0.733|0.367|0.25049|30|19|0.00058596858638744|0.084044890052356|5.3099999427795|2006-06-04|-0.19412|2008-10-12|0.33448|2011-12-04
2024-10-06 20:49:58|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|6.7333021349422|42|1.2640093747761|0.6993|1|2|0.65117|9.765|0.6122|39|0.026465628076478|67|29.11|0.04783|0.07544|0.13339740550867|-0.015775870593047|186.5061208722|94.982025213009|32.601479870737|0.667|0.333|0.22499|9|5|-0.00034112211221122|0.088625709570957|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2024-10-06 20:49:59|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-9.6049036646037|17|0.46359663820148||0|0|0.1945|8.7075|-0.06302|26|-0.063021829298555|26|32.08|0.3852|0.47657|0.54681785590278|0.61351241142749|1947.2131230673|1091.0393697723|62.196431841169|0.667|0.5|0.12677|12|3|0.00083518703241896|0.043797755610973|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2024-10-06 20:50:00|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
2024-10-06 20:50:01|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|42.628179872207|49|1.7899667955537|0.4163|1|2|0.31008|47.425|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|57.138553297663|0.692|0.385|0.16171|13|6|-0.00018817307692307|0.056115528846154|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2024-10-06 20:50:02|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-12.525973154741|72|0.63344161070775|0.3027|-1|1|0.30268|10.92|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|228.4996970253|0.429|0.286|0.14374|14|5|0.0015153820598007|0.053214928017719|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2024-10-06 20:50:03|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-318.72603194042|62|18.315483185371||0|0|0.15452|290|0.12092|26|0.12091503267974|26|41.59|-0.49224|0.7876|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|187.72657173779|0.5|0.382|0.34448|34|12|0.014949972881356|0.097468861016949|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2024-10-06 20:50:04|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-81.329555587582|16|7.5724820989537|0.1796|-1|1|0.1796|74|-0.17724|16|-0.17723709554774|16|39.44|0.10058|0.21484|0.28203213709608|0.53724787343873|205.11244330241|639.24394080573|1541.6666054063|0.667|0.444|0.23344|18|9|0.0050902068965517|0.073130565517241|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2024-10-06 20:50:05|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|251.56043443678|39|22.210269870098|1.4421|1|2|1.3628|310|-0.21487|13|-0.21487413878542|13|59.14|0.38062|0.59815|0.51179790336706|0.56103991296894|326.41677573402|239.29620601144|129.16666666667|0.571|0.429|0.27115|7|2|0.0026888053097345|0.10254670353982|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2024-10-06 20:50:06|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-18.196547578468|15|3.2571825420505|0.25|-1|1|0.25|8.25|-0.66172|17|-0.66172340189525|17|18.38|-0.13504|0.05759|-0.11232427934456|-0.0066084373865499|10.44288691676|40.664254482073|6.875|0.625|0.438|0.45713|16|6|-0.00083542207792207|0.16243616883117|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2024-10-06 20:50:07|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|7.9464502968277|22|0.37164345126007|0.003|1|2|-0.02458|8.73|-0.13579|13|0.38033404877188|67|46.57|0.05565|0.11545|0.049934591083258|0.095692898410447|117.40656220771|123.68597812984|82.273248513606|0.714|0.429|0.1733|7|4|0.00034864553314121|0.06046711815562|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2024-10-06 20:50:08|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|3.6029916531282|6|0.18566947756749|0.3526|1|2|0.22337|4.135|-0.31297|6|0.29833492590571|4|6.97|0.01342|0.13386|0.17019947857967|0.30539394764534|4336.9366649882|16854.886531489|365.929225339|0.5|0.329|0.14631|76|6|0.0099172897196262|0.043404785046729|8.6899995803833|2021-01-24|-0.67504|2008-12-14|1.38056|2010-01-17
2024-10-06 20:50:09|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
2024-10-06 20:50:10|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|2.6293374200884|31|0.28669872581291|1.7353|1|2|1.40909|3.445|-0.32099|10|-0.32098824870902|10|23.56|-0.18766|0.63292|1.8989376403729|2.7509500534648|3258.9734790881|2721.5984701784|3131.8181381|0.333|0.222|0.33626|18|3|0.024619955947137|0.10323306167401|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2024-10-06 20:50:11|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|101.50226142279|47|6.994519935581|0.4585|1|1|0.45855|112.6|-0.05509|36|-0.055089114807847|36|48.78|0.0279|0.09415|0.05964951725006|0.05964951725006|115.23627076016|115.23627076016|122.8855198617|0.444|0.444|0.21697|9|3|0.0014587216494845|0.070327917525773|157|2017-08-20|-0.25092|2019-02-03|0.16447|2017-03-26
2024-10-06 20:50:12|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|-12257.691382887|16|889.63807755365||0|0|-0.04255|9800|0.16071|92|0.16071428571429|92|11.66|0.03635|0.06881|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|10051.282051282|0.729|0.615|0.06596|96|8|0.0051515343915344|0.051540158730159|12250|2024-05-19|-0.24592|2014-07-20|0.29032|2020-05-31
2024-10-06 20:50:13|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
2024-10-06 20:50:14|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|5.3866425976922|7|0.17968154420873|0.0977|1|2|0.07962|5.695|0.09722|25|0.097218020176489|25|17.82|-0.01298|0.18448|0.18957431752397|0.2472046965403|307.95032537555|422.70095311868|115.05051295157|0.529|0.471|0.21245|17|0|0.0024660194174757|0.028044789644013|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2024-10-06 20:50:15|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.52934895207923|47|0.028002613336335|0.3325|1|1|0.33254|0.561|-0.09209|33|0.030639554663117|55|34.98|0.09534|0.15922|0.1162697972412|0.19747305734303|192.30879808639|353.25066622151|33.327391635903|0.545|0.364|0.19808|55|19|0.00075742639593909|0.068129939086294|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2024-10-06 20:50:16|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|-40.188144964981|10|2.354068854939||0|0|0.02432|36.1|-0.09535|34|-0.095354556977492|34|40.33|0.08284|0.11451|0.19442914744328|0.30044765273903|153.06672335008|174.65993056595|236.25653864525|0.667|0.5|0.21007|6|3|0.0045136653386454|0.071104701195219|46.299999237061|2024-05-19|-0.22289|2022-03-06|0.13333|2020-04-05
2024-10-06 20:50:18|WEEKLY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-0.43379799379405|35|0.072599329397069|0.8462|-1|1|0.84615|0.216|-0.50995|7|-0.50994763029825|7|43|0.12696|0.19492|-0.16114670239788|-0.20481625554411|29.496995409846|34.522868355277|1.8105616100373|0.6|0.4|0.30603|10|5|-0.0044228017241379|0.099261077586207|39.349998474121|2018-05-27|-0.55228|2024-03-10|0.84655|2023-08-06
2024-10-06 20:50:19|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|19.836113076415|9|2.0129623078616||0|0|0.07835|26.15|-0.37784|21|-0.054865185783969|13|35|-0.02535|0.03969|0.12387709253711|0.10505343527491|123.71682941169|119.55610961|96.257473573679|0.571|0.286|0.31724|7|3|0.0025124901185771|0.11616889328063|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2024-10-06 20:50:19|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|-5.048336489962|16|0.16901803109178||0|0|-0.02533|4.655|0.45981|83|0.45980711093019|83|34.29|0.03211|0.09443|0.070865408501186|0.0041760384259126|146.19270299051|88.762258464205|30.403178719276|0.643|0.5|0.16202|14|4|-0.0013930505050505|0.052194949494949|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2024-10-06 20:50:20|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1820.4175338146|45|128.75270660403|0.1177|1|2|0.04178|1870|0.13761|45|0.13761216637387|45|36.6|0.07683|0.16108|0.17776237663041|0.32740786201238|214.0618349016|407.61723861052|1619.0476190476|0.533|0.4|0.21618|15|3|0.0063829005059022|0.076766509274874|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2024-10-06 20:50:21|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|-74.776425759455|10|4.1416862662468|0.008|-1|1|0.00799|62.1|0.01294|36|0.012944971633281|36|37.34|-0.01113|0.08801|-0.013570611916515|0.029328572187102|26.639007923224|84.126963800181|279.72971324303|0.632|0.368|0.17778|38|15|0.0019028781512605|0.058249222689076|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2024-10-06 20:50:23|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|-263.42943310197|24|19.893144367323||0|0|0.29693|206|0.68779|35|0.68778795909309|35|58.81|0.60273|0.74629|0.82536525328937|1.3540677987469|5866.3383181077|7739.6146015346|3169.2307692308|0.813|0.5|0.30977|16|11|0.0059759543568465|0.095754533195021|494.5|2021-09-12|-0.23896|2020-03-15|0.57647|2014-05-25
2024-10-06 20:50:24|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|-28.367762076848|4|3.6683286154249||0|0|-0.00816|19.76|-0.16949|38|-0.16949152268407|38|35.22|0.14087|0.28849|0.40052591727578|0.45738243916534|3149.8815254524|1521.797737724|4.7058486166021|0.528|0.389|0.34381|36|13|0.0027856254917388|0.12959765538946|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2024-10-06 20:50:25|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-219.56414717821|52|20.271382392736|0.3667|-1|1|0.36667|157.7|1.26776|63|1.2677594998119|63|31.3|-0.26894|0.23248|0.34910027538914|0.48620757535654|237.6492035486|358.14275054042|536.39455440281|0.6|0.5|0.36423|10|4|0.014372472527473|0.12281186813187|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2024-10-06 20:50:25|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|-3.411812801203|5|0.14204383463884|-0.0222|-1|1|-0.02216|2.998|-0.08913|23|-0.089130415627996|23|34.33|0.11755|0.19681|0.16828253977697|0.26849956265288|224.30910842613|301.48683834787|154.53607309864|0.667|0.5|0.20555|12|6|0.0025997836538462|0.076467980769231|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2024-10-06 20:50:26|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
2024-10-06 20:50:28|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-130.02378246056|74|11.029578492469||0|0|-0.10526|126|-0.23746|18|-0.23745819397993|18|39|1.05942|1.20784|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|68.108108108108|0.5|0.417|0.2691|12|5|0.019633733826248|0.10425157116451|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2024-10-06 20:50:29|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
2024-10-06 20:50:29|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-193.8561577598|5|15.276847785705||0|0|-0.06005|167.7|-0.02646|18|-0.026461557241586|18|23.46|-0.09063|-0.00476|-0.040358054485595|0.020168676174681|31.71846470888|87.961869425466|335.39999389648|0.583|0.417|0.27312|24|10|0.004321164021164|0.095568589065256|225|2024-06-02|-0.25529|2020-03-08|0.23952|2020-11-29
2024-10-06 20:50:30|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.48946399451504|2|0.031511998967297|0.0398|1|2|-0.01868|0.578|-0.02624|30|-0.026461557241586|18|43.67|-0.03044|0.00735|0.065612610762752|0|112.70882496|100|28.891317842927|0.222|0|0.21102|9|2|-0.0020319543147208|0.069747335025381|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2024-10-06 20:50:31|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-12.535375780975|1|0.40429200964349||1|0|0|11.4316|-0.03751|5|-0.037508606287353|5|14.5|0.0562|0.13551|0.10607927614252|0.156513160721|224.26043867571|246.74542432|46.985613040903|0.55|0.4|0.09085|20|1|-0.000761|0.038606137931034|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2024-10-06 20:50:33|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
2024-10-06 20:50:34|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|106.77897448336|4|8.8963068157572|0.0679|1|2|0.03342|125.4572|-0.14128|6|-0.14127917519396|6|20.05|0.0682|0.16157|0.10783969588244|0.16962208158495|238.89961505221|305.73910726793|524.92562337781|0.632|0.421|0.17226|19|6|0.0067231770833333|0.061369036458333|140.69999694824|2024-09-29|-0.25377|2020-03-15|0.392|2024-01-14
2024-10-06 20:50:34|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-7.6082419923092|85|0.40274729898058||0|0|0.27303|6.55|-0.37387|12|-0.37387074260477|12|40.67|0.18519|0.29702|0.10421121759983|-0.37387074260477|99.07192377|62.613|63.285023664944|0.333|0.167|0.32728|6|2|0.00069009146341463|0.078544847560976|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2024-10-06 20:50:35|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|35.997191765961|20|5.9701667627159||0|0|-0.02244|40.08|-0.49306|3|-0.37700864554673|22|37.95|0.54116|0.74231|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|683.95906003193|0.579|0.316|0.36795|19|7|0.0067660135135135|0.12618808108108|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2024-10-06 20:50:36|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|10.229641263833|26|0.92214315529652||0|0|0.28618|11.91|0.02114|55|0.20523961709163|19|27.65|-0.03442|0.03413|-0.012534052845659|-0.085916352715481|70.714852075831|46.548950572893|29.208643700734|0.647|0.412|0.22802|17|8|-0.00081577777777778|0.066455272727273|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2024-10-06 20:50:38|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|4.3961466358353|14|0.2789748542923|-0.0417|1|1|-0.04168|4.713|5.53446|1|5.5344626172423|1|21.05|-0.40923|0.35249|-0.082152864741033|0.81181747000345|-2538.4729010927|842.24278528281|1096.0464517009|0.684|0.421|0.26941|19|9|0.022703753026634|0.067206464891041|5.6459999084473|2024-07-28|-0.19444|2020-03-08|8.64286|2024-06-23
2024-10-06 20:50:38|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-2.4672837741072|16|0.20042792581502||0|0|-0.04872|1.808|0.01448|33|0.014479269189025|33|30.2|-0.04573|0.15429|0.21817572676605|0.36731437115694|38.180876063545|148.39808580591|15.179245489984|0.533|0.367|0.36471|30|9|0.0023567426710098|0.11301453854506|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2024-10-06 20:50:39|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|301.98011426494|84|28.739538669709|0.3099|1|1|0.30988|350|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|463.26933932779|0.857|0.429|0.3463|7|4|0.006932697368421|0.10550342105263|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2024-10-06 20:50:40|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-3.6561568108176|61|1.1237689364941|0.9943|-1|1|0.99425|0.2653|-0.35145|9|-0.3514539038407|9|31|0.06178|0.15616|-0.072180388778739|0.1000447681479|29.73458207694|96.329518697321|0.010337075409756|0.6|0.4|0.29228|10|4|-0.0071094594594595|0.13355216216216|2658.1499023438|2017-07-23|-0.89643|2018-01-14|1.97731|2024-09-22
2024-10-06 20:50:41|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|18.892664447201|86|1.6622007802807|1.136|1|1|1.13597|24.35|||-0.3514539038407|9|121|0.7957|0.79667|0|0|100|100|43.63799411183|0|0|0.65153|1|1|-0.00063024271844661|0.11954752427184|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2024-10-06 20:50:42|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|42.045768907824|14|12.119830379766|-0.1934|1|2|-0.26991|49.5|0.27872|20|0.021474279588319|50|26.49|-0.00436|0.1816|0.17150516480367|0.29941466116487|-269.93703791604|852.56803942712|0.90825688073394|0.659|0.415|0.31567|41|13|0.0016180891719745|0.10904501364877|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2024-10-06 20:50:43|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|18.705167046125|99|0.99099860977692||0|0|0.53999|21.76|0.13153|37|-0.25112395144824|3|48.09|0.17051|0.22424|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|330.69909545874|0.565|0.348|0.19818|23|8|0.0019604900332226|0.063548704318937|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2024-10-06 20:50:44|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
2024-10-06 20:50:45|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|29.750921608273|18|2.7496927972424||0|0|0.18859|37.5|-0.02859|15|-0.028590360302829|15|24.11|0.0078|0.18362|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|2083.3333885228|0.632|0.421|0.2496|19|6|0.0092364210526316|0.0848444|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2024-10-06 20:50:46|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1014.2700310466|52|42.423343682194||0|0|0.11841|886|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|192.60869565217|0.417|0.333|0.16374|12|2|0.0013583167082294|0.051977518703242|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2024-10-06 20:50:48|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|98.73405686159|30|12.50531437947|1.952|1|2|1.68916|131.5|-0.29048|36|-0.29047617836604|36|57|0.17191|0.2866|-0.29047617836604|-0.29047617836604|70.952|70.952|29.886363636364|0.2|0.2|0.52258|5|1|0.0021946815286624|0.14948643312102|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2024-10-06 20:50:48|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|145.79833982468|89|10.861563384912||0|0|0|152.8|0.54659|70|1.7199221244423|62|36.33|0.22764|0.40016|0.30948700396312|0.41422583861863|184.40896073378|157.267950336|103.24324530524|0.556|0.333|0.38317|9|3|0.0040839759036145|0.12724995180723|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2024-10-06 20:50:49|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-5.3677758025587|17|0.33127487710987||0|0|-0.02263|4.97|-0.19403|25|-0.19402985664757|25|33.57|0.14825|0.2646|0.43068838713268|0.5399044673695|295.5691007989|381.18766143348|388.28124228749|0.5|0.429|0.20335|14|2|0.00409329218107|0.067722469135802|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2024-10-06 20:50:50|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
2024-10-06 20:50:50|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|18.441452024781|80|3.2247253701965|1.1344|1|1|1.13439|27|0.08111|19|0.081112933035133|19|26|-0.09426|0.03675|-0.14466013671457|0.11891757299198|12.608785004414|139.41901806828|156.52173913043|0.778|0.444|0.57674|9|6|0.0094437060702875|0.17481702875399|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2024-10-06 20:50:52|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|2.6588252014854|1|0.057058280476656||-1|0|0|2.855|-0.07736|12|0.15790555325788|16|20.91|0.04699|0.25045|0.044965771480907|0.12467546548749|118.14990264475|137.96795940353|106.92883661023|0.455|0.273|0.41147|11|4|0.0011389130434783|0.012180652173913|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2024-10-06 20:50:53|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|7.4768973596727|28|0.22528779604876|0.1696|1|2|0.1385|8.22|-0.26445|32|0.23326131684912|29|40.38|-0.02116|0.00643|-0.023742830551893|0.0094050551055413|61.940000470954|93.363779472567|116.59574531404|0.769|0.462|0.24933|13|8|0.0010165579710145|0.057988641304348|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2024-10-06 20:50:54|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|151.37929626017|18|9.4667735078545|-0.0337|1|1|-0.03372|159.05|-0.19189|13|0.74544996599462|43|28.64|0.07307|0.13196|0.082664580822098|0.23964097575273|140.70048003211|260.30839961509|119.13857906499|0.571|0.357|0.18126|14|5|0.0015853588516746|0.053672703349282|184.89999389648|2024-07-07|-0.1954|2018-03-18|0.18493|2019-12-08
2024-10-06 20:50:54|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-2.0558952257992|74|0.15263172540272||0|0|0.63748|1.598|-0.21286|14|-0.21285713081457|14|22|-0.16892|0.0084|-0.16895575171773|-0.079975210179646|40.129935027525|71.139753638584|29.70260252043|0.667|0.5|0.30193|6|2|-0.0030252195121951|0.10640390243902|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2024-10-06 20:50:55|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
2024-10-06 20:50:57|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|30.542240792883|46|2.4609201171754|0.6894|1|2|0.6087|37.9|0.25769|43|0.25768670314439|43|36.8|0.14218|0.19219|0.35955544184331|0.12323979534541|227.84955349693|124.35912951|41.896241707416|0.6|0.4|0.35435|5|2|-0.0010623580786026|0.11167672489083|116.47911071777|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2024-10-06 20:50:58|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
2024-10-06 20:50:58|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-71.736406437663|1|6.0121358606907||0|0|0|49.8|9.94286|297|9.9428569248744|297|134.25|2.60396|2.86389|9.9428569248744|9.9428569248744|1094.286|1094.286|158.09523567321|0.25|0.25|0.35994|4|1|0.0030165921787709|0.11254022346369|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2024-10-06 20:50:59|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
2024-10-06 20:51:00|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-442.40860913817|13|21.886203046056||0|0|0.13822|370.0595|0.33701|26|0.33700970251297|26|26.07|0.07621|0.17868|0.23958143149713|0.30554264249789|378.98752036857|487.2244267771|355.82645122821|0.571|0.5|0.1041|14|1|0.0042953580901857|0.041889124668435|514|2024-05-19|-0.1256|2020-03-22|0.2695|2024-01-14
2024-10-06 20:51:01|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-20.518514545133|35|1.2625543330223||0|0|0.08758|16.46|-0.31589|15|-0.31589438933132|15|29.08|-0.05787|0.02066|-0.0046505399502073|0.18466139417945|44.969767442079|143.91257985463|243.13144949551|0.667|0.417|0.27084|12|4|0.0039555091383812|0.083650992167102|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2024-10-06 20:51:02|WEEKLY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|21.470660643409|31|0.96619990845767||0|0|0.12037|24.2|-0.01032|97|-0.010317748822837|97|30.06|-0.01881|0.02547|-0.019583805388612|-0.016188517200878|44.489477610091|60.172502802145|52.688875685055|0.524|0.381|0.09649|63|18|0.00016863305613306|0.037411164241164|81.550003051758|2007-02-25|-0.22429|2009-03-08|0.21664|2020-04-12
2024-10-06 20:51:03|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|4.0739213293156|48|0.38346693114389|0.6132|1|1|0.6132|4.938|0.87369|160|0.074053162802204|35|53.43|0.08592|0.13024|0.12760619270216|-0.0051519559762851|267.70515705825|68.513058350845|0.00073552113408163|0.696|0.391|0.29445|23|13|-0.0053121394984326|0.091847594043887|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2024-10-06 20:51:04|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|15.400404669304|2|1.7665317133205||0|0|-0.03095|20.35|0.36747|80|3.2705168248152|21|55|0.92571|1.13824|1.8189933594345|3.2705168248152|583.98079844|427.052|38.403471856728|0.4|0.2|0.37311|5|2|0.001610615942029|0.10532373188406|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2024-10-06 20:51:05|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|-201.73795754663|2|25.579319182211||0|0|0.09579|118|-0.16346|21|-0.16346153846154|21|28.45|0.08577|0.15728|0.16391776126046|0.23451640712031|418.14428662661|1919.2694099388|203.05966146868|0.566|0.434|0.18773|53|18|0.0032418223989397|0.067918740888005|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2024-10-06 20:51:07|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-48.425424083594|12|3.1530781751465||0|0|-0.08323|44.25|-0.21743|7|-0.21743299086073|7|35.75|0.04753|0.13167|0.24200891720355|0.41380126629747|249.92987136868|426.76537461524|904.90800016733|0.5|0.35|0.19106|20|7|0.0041867079889807|0.070844545454545|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2024-10-06 20:51:08|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|0.14891279008791|28|0.017545192861682|0.0811|1|1|0.08108|0.2|-0.18182|6|-0.18181822122621|6|31.82|-0.06982|0.00088|-0.14906820731423|-0.046518986728211|31.225810888415|74.941571424339|27.397259966386|0.545|0.364|0.38212|11|6|0.00031994694960212|0.12192668435013|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.36667|2024-07-21
2024-10-06 20:51:08|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
2024-10-06 20:51:09|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|41.487329313613|48|3.3005962693473||0|0|0.23466|51.3|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|484.21901065549|0.4|0.4|0.25387|5|0|0.0059917002881844|0.083131729106628|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2024-10-06 20:51:10|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
2024-10-06 20:51:11|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|-32.911742306616|5|2.2166705582081||0|0|-0.21992|32.45|0.00453|27|0.0045317538258258|27|31.31|-0.31227|1.1512|1.6359845340659|2.2882157749996|1028.327736218|5949.7644372757|676.04165569776|0.615|0.462|0.3569|26|8|0.058137249388753|0.10034618581907|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2024-10-06 20:51:12|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|0.011889562250639|13|0.00093432203208761|-0.0233|1|1|-0.01938|0.0126|0.02562|2|0.025620417764217|2|25.32|-0.10795|0.08936|0.095035327906452|-0.10741002700524|157.90774485888|49.098942767803|0.16609986824346|0.579|0.316|0.18758|19|5|0.0031112373225152|0.08403154158215|7.6950001716614|2015-04-19|-0.55896|2019-11-03|1|2021-10-03
2024-10-06 20:51:13|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|240.88117743203|49|27.419080384368||0|0|1.10907|321|-0.33158|2|1.2119888410696|74|36.89|0.07817|0.33589|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|1066.4451692088|0.556|0.444|0.35969|9|3|0.0092928421052632|0.107757|331.79998779297|2024-09-22|-0.5229|2021-09-12|0.51316|2022-05-22
2024-10-06 20:51:14|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-135.14290376399|51|10.51430176329|0.3824|-1|1|0.38239|94|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|104.44444444444|0.548|0.429|0.18182|42|14|0.0018432523510972|0.074635188087774|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2024-10-06 20:51:15|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|5.9205442967316|9|0.21825995903076|-0.0331|1|2|-0.04177|5.965|-0.08261|23|-0.065698541104055|11|16.7|-0.0421|0.02212|-0.027962386483036|-0.013258483312741|57.082157674385|71.355614732178|32.001074827827|0.478|0.348|0.17082|23|6|-0.0013091836734694|0.042483239795918|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2024-10-06 20:51:16|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|50.82479804796|10|3.2662464343644|-0.0491|1|1|-0.04912|54.2|0.19036|54|0.47072530676509|51|42.8|0.09981|0.16257|0.33054032081452|0.47072530676509|175.06981628|147.073|69.665808016591|0.4|0.2|0.18591|5|2|-0.00086408071748879|0.064544843049327|155|2021-08-15|-0.0939|2022-10-02|0.16295|2021-03-21
2024-10-06 20:51:17|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-10.279769401197|48|0.54115892271987|0.2299|-1|1|0.2299|8.81|0.13129|42|0.1312931849886|42|34.4|0.05418|0.13362|0.055528179768203|0.10046893762458|112.62167807202|211.10938857654|87.661694053883|0.575|0.375|0.21786|40|17|0.0015720309205903|0.074491166549543|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2024-10-06 20:51:18|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-85.426734575105|5|7.650578064545|0.0634|-1|1|0.06344|62|0.8609|161|-0.36978828666944|15|43.17|0.13126|0.19433|0.10853643158634|-0.18168173106979|127.96874775515|52.458155056944|3.2363473287633|0.583|0.25|0.32516|12|7|-0.0033606704980843|0.099161436781609|3491.5900878906|2016-10-02|-0.34704|2020-03-22|0.81227|2020-04-05
2024-10-06 20:51:19|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|4.3747461940236|26|0.25332750739166|0.1698|1|2|0.13939|4.7|0.46843|131|-0.089783866351149|18|45.14|0.05097|0.11458|0.24074457731331|-0.089783866351149|179.5834808897|91.022|32.413791788035|0.429|0.143|0.24943|7|2|-0.0018289736070381|0.072794926686217|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.31282|2020-06-07
2024-10-06 20:51:19|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|6.6384151531313|19|1.4900779122785|0.1136|1|2|0.07331|9.37|-0.45426|19|-0.45426065054332|19|25.71|-0.30859|-0.14901|-0.25581225612225|-0.3391204796131|16.443930229985|28.162564239553|24.337662040413|0.714|0.429|0.53689|7|3|-0.0013428282828283|0.1574553030303|87.980003356934|2021-01-10|-0.25645|2021-05-09|0.64529|2021-01-10
2024-10-06 20:51:21|WEEKLY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|193.42958171307|42|4.5234727623099|0.8517|1|2|0.51245|206.6|-0.14753|10|-0.14753029103448|10|26|-0.18313|-0.0697|-0.23431076998146|-0.15083653839648|10.06640608508|47.138517593651|439.62125928115|0.545|0.364|0.33901|11|5|0.0085017431192661|0.10789972477064|208.80000305176|2024-06-02|-0.29695|2021-08-22|0.81834|2024-06-02
2024-10-06 20:51:22|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-30.636983319331|6|2.331094862285||0|0|0.0597|25.2|-0.12344|14|-0.12344381404586|14|29.5|-0.1411|-0.09875|-0.18969345173031|-0.1702376604952|34.226861258507|56.966193072392|103.40582640592|0.625|0.375|0.28839|8|4|0.0028087136929461|0.097859128630705|34.099998474121|2024-06-09|-0.36793|2020-03-15|0.33238|2020-04-05
2024-10-06 20:51:22|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|-38.197829392432|4|0.94927697277035||0|0|-0.00856|35.35|-0.02149|3|-0.02149312667141|3|13.27|-0.00351|0.05498|0.071329055911073|0.064472046907772|195.72377226869|161.12419123934|87.49999291826|0.423|0.346|0.08487|26|6|0.00094022988505747|0.031162155172414|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2024-10-06 20:51:23|WEEKLY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|25.045712464887|91|0.25142924194912||0|0|0.40217|25.8|0.68103|92|0.68103442747726|92|33.2|0.03094|0.08397|0.25486699343558|0.25486699343558|139.3069561|139.3069561|267.49609136921|0.4|0.4|0.22507|5|2|0.004480546875|0.0561710546875|26.35000038147|2024-04-28|-0.13559|2022-09-25|0.16216|2024-04-28
2024-10-06 20:51:24|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
2024-10-06 20:51:25|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|12.25740686282|13|1.4873696455991|-0.1497|1|1|-0.1497|14.37|-0.06331|43|-0.063307486635646|43|49|0.26145|0.58118|-0.063307486635646|-0.063307486635646|93.669|93.669|146.63264903959|0.143|0.143|0.47749|7|1|0.0075933521126761|0.15774605633803|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2024-10-06 20:51:26|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|79.894992294513|98|2.5558522330693|1.0447|1|2|0.97866|81.6|-0.04786|18|-0.047861796151363|18|20.31|-0.02216|0.04561|-0.0082075809988678|0.010974149560051|93.880478036135|104.79135379307|128.70661910128|0.462|0.385|0.08972|13|1|0.0015798614958449|0.037032936288089|88.199996948242|2024-09-15|-0.17132|2020-03-15|0.24525|2024-01-14
2024-10-06 20:51:27|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|32.874694922979|40|4.4777051915711|0.7194|1|2|0.38779|42.05|0.05137|16|0.051372855128207|16|34.2|-0.09087|0.01176|0.051372855128207|0.051372855128207|105.137|105.137|45.916137143821|0.2|0.2|0.34583|5|1|-0.00047109523809524|0.12489847619048|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2024-10-06 20:51:27|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|0.10207339025755|3|0.1071779835307|-0.2|1|1|-0.2|0.352|-0.54028|9|-0.54028056447733|9|62|0.10535|0.225|-0.54028056447733|-0.54028056447733|45.972|45.972|0.39999999783256|0.333|0.333|0.58681|3|2|-0.020725053191489|0.21894063829787|105.59999847412|2021-05-16|-0.47264|2021-07-11|0.91304|2024-09-22
2024-10-06 20:51:28|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-2.644173913467|29|0.23472465848528|0.27|-1|1|0.27|1.825|-0.23134|9|-0.23134423634693|9|33.17|-0.0117|0.05209|0.2794327840935|-0.23134423634693|137.60628186|76.866|14.461173250659|0.333|0.167|0.34391|6|2|-0.0058919383259912|0.12164524229075|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.18308|2023-01-29
2024-10-06 20:51:30|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|1.6442180475511|92|0.094316588895862|0.8732|1|1|0.87317|1.92|-0.34352|50|-0.34351855255203|50|42.47|0.01225|0.17332|0.25958666305224|0.1920020516167|177.8647821755|106.81992095052|98.461533853053|0.412|0.353|0.32688|17|5|0.0025618081180812|0.099543763837638|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2024-10-06 20:51:31|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
2024-10-06 20:51:32|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-3.2510023533765|107|0.37366745271496||0|0|0.78279|2.13|-0.01658|12|-0.01658211253995|12|48.5|0.40181|0.67947|0.6277179474745|0.65521880566647|713.65465493097|290.44799922608|4.808126751973|0.833|0.5|0.313|6|3|0.0024327959697733|0.15086637279597|209|2018-07-15|-0.77891|2021-10-24|1.45611|2021-11-21
2024-10-06 20:51:32|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|6.8841181689216|32|0.55696055313901||0|0|-0.08705|8.81|0.7257|15|0.72570072488377|15|39.67|0.20406|0.41261|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|146.98032167654|0.6|0.4|0.28155|15|6|0.003401357827476|0.0882896485623|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2024-10-06 20:51:33|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|4.3116679604908|88|0.24451513037898|0.6327|1|1|0.63265|4.8|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|178.43866500489|0.294|0.235|0.09897|17|4|0.0011519119669876|0.035592077028886|5.0100002288818|2024-09-01|-0.10327|2015-06-21|0.1614|2014-12-07
2024-10-06 20:51:35|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|21.344155644307|2|1.4952814264663|0.0802|1|1|0.08017|26.14|0.02757|49|-0.16796392068325|11|41.74|0.01229|0.09731|0.014353791338869|0.069619158869631|99.454037368913|122.66994776939|230.71491231836|0.474|0.211|0.21442|19|6|0.0022338161209068|0.071327002518892|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.21792|2024-09-29
2024-10-06 20:51:36|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|4.7567615445609|1|0.3210794946831||0|0|0|5.84|0.0166|33|0.016597493953714|33|41.16|0.00134|0.06067|-0.034788457012538|-0.045331720354761|73.714506090335|70.946868740758|62.944602602119|0.421|0.368|0.13304|19|5|7.0498721227621E-5|0.046443836317135|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2024-10-06 20:51:37|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|4.3489511002595|36|0.25324740473851|0.1682|1|1|0.16822|5|0.16511|27|0.16510902339295|27|42.6|0.00861|0.04271|0.11943994054007|0.26648308114836|167.82113183638|159.37073646|161.81230222928|0.333|0.133|0.11219|15|6|0.0011336350148368|0.036135756676558|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2024-10-06 20:51:38|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|-7.6756532146913|5|0.45417636272143|-0.0882|-1|1|-0.08824|7.4|0.42857|88|0.42857139994975|88|38.9|-0.02028|0.02942|0.122946767659|0.14526399816965|233.79979837234|187.96087865715|120.4231101438|0.45|0.3|0.13286|20|8|0.00084176470588235|0.043312698209719|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2024-10-06 20:51:39|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|5.7606484306255|1|0.34811721204389||-1|0|0|6.94|-0.1377|7|-0.084084077418882|25|33.48|0.00564|0.05273|0.0073617873348937|0.0049786635826206|86.875189602168|88.954688862578|113.02931935067|0.609|0.348|0.1998|23|10|0.0011146883116883|0.063789584415584|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2024-10-06 20:51:40|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|5.5760787720046|1|0.43130711732436||0|0|0|7.01|-0.0199|31|-0.019900556918895|31|27.17|-0.08756|-0.02571|-0.039854381147391|-0.044752625782364|45.023949409589|50.628545411261|152.12674762689|0.517|0.379|0.16892|29|12|0.0014369796954315|0.057109885786802|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2024-10-06 20:51:41|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|7.6035877207207|2|0.57380402951481|0.1001|1|1|0.10011|9.67|-0.17513|3|-0.13924046257048|28|33.79|0.11443|0.18642|0.19913857056094|0.31880670552191|221.17920324726|273.27424405753|145.19519966733|0.632|0.421|0.22299|19|8|0.002369300155521|0.07431068429238|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2024-10-06 20:51:42|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|-8.2058700663471|4|0.40603490198735|-0.1138|-1|1|-0.11376|7.93|0.04094|32|0.040935632562121|32|36.27|-0.0197|0.02389|0.0085442388088651|0.036678156429632|94.697273291652|118.23448033438|210.01058740124|0.455|0.364|0.13451|22|8|0.0014583021223471|0.044128938826467|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2024-10-06 20:51:43|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|3.0496000243635|36|0.16513335064349|0.1502|1|1|0.15016|3.6|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|97.826082590397|0.632|0.474|0.14428|19|7|0.00066986111111111|0.047054222222222|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2024-10-06 20:51:44|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|36.112424098085|33|2.1541922216181|0.3946|1|1|0.39461|44|0.079|54|0.078998231695325|54|40.42|0.01862|0.09286|0.17835808939391|0.21858993249454|369.68892261659|280.67942228704|188.11458378863|0.474|0.316|0.20733|19|5|0.0020096|0.0676550375|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2024-10-06 20:51:46|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|31.56221685793|2|1.7992607421808|0.0556|1|1|0.05557|37.61|-0.14016|3|-0.0047770579730119|29|34.52|-0.02193|0.01581|-0.022017314644041|0.036454628607046|57.148378031028|112.5391287089|368.40045018586|0.652|0.348|0.18297|23|12|0.0024289182389937|0.058359974842767|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2024-10-06 20:51:47|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|9.0121626706211|21|0.93427912886644||0|0|0.07456|12.25|0.04841|42|-0.08041744325877|75|38.55|-0.0963|0.00043|-0.048345693995156|-0.073437830160524|72.913713769197|72.80420629787|58.724830496511|0.545|0.364|0.21712|11|2|0.00010849099099099|0.075028243243243|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2024-10-06 20:51:48|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.4406543115882|2|0.16811520721819|0.0579|1|1|0.05789|4.02|0.04331|9|0.043311745636136|9|37.24|-0.00822|0.03823|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|79.619729669491|0.524|0.381|0.12354|21|7|0.00030618135376756|0.045472528735632|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2024-10-06 20:51:48|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|30.80412835865|22|2.2769566542943||0|0|0.4141|39.1|-0.03378|27|-0.033783827701201|27|31.36|-0.09434|-0.051|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|309.3354225641|0.44|0.36|0.21878|25|10|0.0025844223602484|0.071405614906832|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2024-10-06 20:51:49|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|6.0729407753928|33|0.37019230080675|0.1577|1|2|0.09262|6.96|-0.15608|15|0.21098901052836|108|49.38|0.04786|0.08299|0.041890193112428|0.11112717848962|119.46311924343|134.74752271479|114.85148686247|0.462|0.231|0.13624|13|5|0.00076566765578635|0.048374495548961|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2024-10-06 20:51:51|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.2418391484524|2|0.38438694415803|0.0842|1|1|0.08416|6.57|-0.11927|24|-0.11926601491144|24|37.19|0.19518|0.25086|0.51268462194806|0.57995335260333|519.59075956903|321.42002832635|109.13621582188|0.429|0.333|0.1927|21|9|0.0014557672634271|0.063429040920716|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2024-10-06 20:51:52|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.1871024067972|2|0.48096590254791|0.0866|1|1|0.08659|8.91|0.11757|37|0.11757273364298|37|29.44|0.00048|0.0712|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|96.53304755477|0.481|0.296|0.19716|27|11|0.0012269472361809|0.062549208542714|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2024-10-06 20:51:53|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|-44.183324380781|5|2.7194277645626|-0.1462|-1|1|-0.14616|43.6|0.85629|151|0.85629361324207|151|46.43|0.0384|0.10653|0.13995839325387|0.12872467492876|237.24699528061|172.7590382475|168.60014479918|0.643|0.5|0.1673|14|6|0.0017029816513761|0.058531819571865|46.020000457764|2024-07-07|-0.17837|2015-06-21|0.28246|2015-07-12
2024-10-06 20:51:54|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|5.0669590035572|2|0.32934702106665|0.1125|1|2|0.06552|6.18|-0.15538|3|0.084812586544295|95|40.79|0.08503|0.13987|0.015745731828822|0.040733227461821|102.1071470463|114.76412835795|90.218976852236|0.474|0.316|0.17474|19|6|0.00087323453608248|0.057772860824742|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2024-10-06 20:51:55|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|4.5192194577714|33|0.23026019345853||0|0|0.10082|5.35|0.1843|53|0.18429765542419|53|43.59|0.08366|0.11689|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|95.706614643933|0.588|0.412|0.18962|17|8|0.00097650711513583|0.062914993531695|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2024-10-06 20:51:57|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|7.3480774428353|2|0.71564097318696|0.1993|1|2|0.09955|9.72|-0.28778|14|-0.28777779473199|14|38.68|0.02183|0.07644|-0.030470971410822|-0.067559259824092|51.2089929596|56.157569794781|84.155845078046|0.632|0.316|0.23463|19|9|0.0011351630434783|0.0744925|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2024-10-06 20:51:58|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|27.567264899967|41|1.2364349887279|0.306|1|2|0.29638|30.05|0.10558|118|0.1055802919523|118|48.07|0.04653|0.07432|0.00032606078419258|-0.028062036063928|97.705917669966|85.028296806934|327.34202873739|0.533|0.333|0.12396|15|7|0.0018931011826544|0.040566570302234|31.440000534058|2024-07-21|-0.11154|2009-08-16|0.12186|2021-12-19
2024-10-06 20:51:59|WEEKLY|06168|100299|/equities/citic|CHINA_A50|23.113299042336|2|1.2355672020541|0.3385|1|2|0.09988|27.2|-0.18043|41|0.0096385909850336|45|31.88|-0.04528|0.02101|-0.0094864163855748|0.058206709551714|51.826851637407|114.96077649777|170.21277560771|0.56|0.4|0.20885|25|9|0.0020504636591479|0.067909912280702|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2024-10-06 20:51:59|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|6.6693763360217|34|0.5031232632917|0.4077|1|2|0.3871|8.17|0.00842|23|0.12927752827934|40|43.29|0.19713|0.27156|0.2680496443835|0.37868490172232|422.76140563867|374.73568010895|177.60870099293|0.706|0.471|0.19596|17|8|0.0021248504551365|0.063570403120936|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2024-10-06 20:52:00|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|38.849545952465|33|2.6051516543543|0.1613|1|1|0.16128|48.17|0.29305|67|-0.22112834330911|15|34.2|-0.0619|0.18841|0.14342610921522|0.093549916745349|150.34146427466|116.26887148576|235.67689275827|0.267|0.2|0.22395|15|4|0.0039049174311927|0.068817779816514|127.9603729248|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2024-10-06 20:52:02|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|17.519343647399|1|2.2918856034549||0|0|0|25.19|0.01046|28|0.010456826266363|28|35.78|0.0542|0.1288|0.065145051308352|0.15602111089565|111.18899110318|144.91119915017|127.02975608156|0.667|0.444|0.28475|9|5|0.0025963664596273|0.080018944099379|29.469999313354|2024-07-14|-0.17095|2018-06-24|0.29948|2023-03-26
2024-10-06 20:52:03|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|39.861310794911|34|2.3162295570104|0.3265|1|1|0.32651|47.94|-0.09229|12|-0.092293100083831|12|46.73|0.08626|0.16372|0.18208504555541|0.26548515963867|288.82267803741|336.32928663784|263.4065748191|0.533|0.4|0.20285|15|7|0.0026568528610354|0.06640431880109|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2024-10-06 20:52:03|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|14.980346279259|1|1.4232179069137||0|0|0|20.14|-0.13061|33|-0.13060812570474|33|50.33|0.06986|0.11997|-0.045882430684658|-0.010910798345648|80.109043294784|94.334718905775|51.696297300857|0.444|0.333|0.20831|9|3|-0.00044227373068433|0.069163708609272|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2024-10-06 20:52:04|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|-15.171621397267|24|0.58124212847228|-0.0598|-1|1|-0.05984|14.7|-0.08267|46|-0.082671958297689|46|37.25|-0.03136|0.00144|-0.06720394433284|-0.069328643485878|51.946073395124|64.277624198811|51.797041028764|0.75|0.5|0.15048|12|9|-0.00073793617021276|0.053279659574468|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2024-10-06 20:52:05|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|26.590734366091|2|1.6230885573519|0.0876|1|1|0.08757|32.29|-0.08398|19|-0.083978668819604|19|38.16|-0.00299|0.12398|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|315.33204723892|0.421|0.316|0.23806|19|5|0.0033381404958678|0.079181033057851|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2024-10-06 20:52:07|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|5.5555353035811|35|0.33619512869466|0.1954|1|1|0.19536|6.18|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|153.0081647885|0.579|0.368|0.11248|19|9|0.00094045569620253|0.038353227848101|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2024-10-06 20:52:08|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|16.355473813656|2|0.86984211297724|0.0507|1|1|0.05071|19.27|-0.0279|26|-0.19128441386387|24|28.96|-0.06794|-0.02173|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|194.56785044954|0.481|0.333|0.1706|27|11|0.0017210600255428|0.056104929757344|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2024-10-06 20:52:09|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|23.812764188818|2|1.650745384835|0.1525|1|2|0.05326|29.07|-0.15349|43|-0.15349155195861|43|33.91|-0.05894|0.0322|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|579.42990921751|0.522|0.261|0.2014|23|10|0.0035189116517286|0.069424314980794|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.25569|2024-09-29
2024-10-06 20:52:09|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|42.777947764293|2|2.8640176916468|0.1227|1|2|0.07436|52.3|-0.26573|13|-0.18395929953645|15|41.42|0.0287|0.11595|-0.017107232864907|-0.042901265871954|68.971103815515|69.757208370147|373.94536685845|0.526|0.368|0.21702|19|7|0.0028425253807107|0.068930596446701|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2024-10-06 20:52:10|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1404.7054040104|2|100.41153281034|0.1795|1|2|0.07292|1748|0.0096|48|-0.079395812512865|42|46.47|0.16248|0.22203|0.30207498255409|0.43866535969885|902.88575820113|1105.3070476707|1745.695615727|0.647|0.471|0.19565|17|8|0.004503185840708|0.059313375474084|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.28901|2024-09-29
2024-10-06 20:52:12|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|61.3034832252|2|4.3871723091295|0.0419|1|1|0.04192|76.06|-0.20661|7|0.16639380527974|84|50.73|0.14145|0.19295|0.28478445514592|0.49985099482047|423.65666673195|462.58521202245|675.48841929417|0.636|0.364|0.21089|11|7|0.0043684973166369|0.067717388193202|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2024-10-06 20:52:13|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|37.741252655419|2|2.5412490385663|0.3382|1|2|0.1|46.42|-0.04392|30|-0.043916863294001|30|43.13|-0.01533|0.07708|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|175.56731176745|0.533|0.333|0.25442|15|6|0.002378950617284|0.075694938271605|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2024-10-06 20:52:14|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|-9.5307872935016|9|0.59505634407826|-0.032|-1|1|-0.03204|9.02|0.112|27|0.11199614713549|27|30.46|-0.05165|-0.0061|-0.03798771268359|-0.0039643450415324|44.172583456356|77.44699284048|76.831351223311|0.538|0.385|0.15355|26|9|0.0002586|0.047212775|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2024-10-06 20:52:15|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|10.296235536195|2|0.54458825632687|0.1141|1|2|0.06918|12.21|-0.142|14|-0.028908802406976|17|32.96|0.00199|0.06182|0.053941278479534|0.056942311645845|180.3939502786|141.84501093637|117.17850238721|0.696|0.391|0.1875|23|12|0.0013345191040843|0.062396007905138|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2024-10-06 20:52:16|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|48.250782781908|21|2.4980726857752||0|0|0.26305|57.09|-0.05087|47|-0.050874058989311|47|45.18|0.0602|0.11088|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|168.01059717975|0.588|0.412|0.19246|17|7|0.0018595812182741|0.059344162436548|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2024-10-06 20:52:18|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|8.1491462608627|2|0.83028453520763|0.1551|1|2|0.0997|11.03|-0.20989|8|-0.19353874308587|11|41.21|-0.0444|0.04155|0.05208598395018|0.044955606335466|126.55329355721|105.12030464945|157.07775549173|0.474|0.263|0.26728|19|7|0.002135|0.082434655612245|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2024-10-06 20:52:19|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|8.6030467567419|33|0.4839843571989||0|0|0.39148|10.13|-0.03262|24|-0.08765754809535|24|30.28|-0.08514|-0.0089|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|123.3560672942|0.64|0.44|0.16268|25|10|0.00099202788339671|0.049318048162231|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2024-10-06 20:52:19|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|37.919213999143|2|2.2035955625007|0.1451|1|2|0.05389|44.98|-0.15768|23|-0.15767702746267|23|56.92|0.25748|0.39859|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|139.51612034896|0.615|0.462|0.23184|13|5|0.002815290148448|0.082169892037787|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2024-10-06 20:52:20|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|12.015742849122|1|0.75975225011144||-1|0|0|14.63|-0.07416|13|-0.090787696811519|18|31.6|-0.03726|0.01169|0.033059563887048|0.049319410071859|110.82142322059|115.41022861296|211.08064670702|0.56|0.4|0.20591|25|11|0.0020467974683544|0.066908303797468|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2024-10-06 20:52:21|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|5.54367399347|36|0.32973196502267|0.1733|1|1|0.17329|6.5|-0.07157|30|0.066225181770484|14|43.82|-0.02981|0.14247|0.13845968054437|0.21518815643011|208.31705441316|232.55215097494|120.59369500946|0.412|0.294|0.17229|17|6|0.0015791153846154|0.061821076923077|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2024-10-06 20:52:23|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|224.13616825745|1|20.291280502724||-1|0|0|293|-0.12541|9|1.6681448030855|104|60.8|0.20206|0.23693|0.56226034877463|1.6681448030855|266.96500167569|266.814|328.9547558144|0.6|0.2|0.22493|5|3|0.0051667763157895|0.076126546052632|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2024-10-06 20:52:24|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|126.18477235994|2|10.473407789199|0.2283|1|2|0.09997|162.51|-0.13472|14|-0.12420702143578|14|39.53|0.13937|0.24183|0.16036312345157|0.19754196248355|208.3006918795|195.3407852888|687.14586523505|0.421|0.316|0.20661|19|3|0.0037265957446809|0.070236715425532|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.33968|2024-09-29
2024-10-06 20:52:25|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|78.29592519282|2|6.0513585233732|0.1445|1|2|0.08845|99.19|-0.16336|16|-0.1633582377292|16|36.24|-0.00911|0.06867|-0.010285354017103|0.133788083781|47.152853786678|163.76722000892|270.78896955792|0.524|0.333|0.24329|21|6|0.0026526902887139|0.076280511811024|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2024-10-06 20:52:25|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|-59.55246896822|9|4.246976753587|-0.0417|-1|1|-0.04172|53.18|0.24113|18|0.24113493220575|18|51.48|0.30234|0.40295|0.34913948335298|0.66484468124947|683.73008813056|3180.8263769016|3242.6829737223|0.56|0.36|0.21262|25|9|0.11196426254826|0.082512957528958|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2024-10-06 20:52:26|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|-22.072911400319|14|2.0329703154566||0|0|0.3188|15.654|0.55407|65|0.55406776253761|65|47.94|0.24968|0.32936|0.37850609506877|0.39614493584911|1019.5346408945|616.23766430213|45.505812755593|0.556|0.444|0.26518|18|7|0.0019303767123288|0.092146392694064|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2024-10-06 20:52:28|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|-1554.5352554701|13|87.015860371305||0|0|0.07787|1350|0.46334|67|0.46334475161688|67|37.5|0.08224|0.1659|0.068096121375104|0.21769013136848|89.732434646668|378.94100591838|1125|0.6|0.367|0.21564|30|13|0.0036768865435356|0.076029375549692|2357|2016-01-24|-0.32584|2008-10-26|0.5|2008-11-02
2024-10-06 20:52:29|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-60.696194089222|15|4.1491168357742||0|0|0.23055|54.5|-0.10023|12|-0.1002286492289|12|46.57|0.15695|0.21828|0.19213286417037|0.41005712255213|225.9288658473|311.1978569291|118.83994608517|0.5|0.286|0.17636|14|6|0.001254039039039|0.066969504504504|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2024-10-06 20:52:30|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|-99.481684311291|6|4.5789451302112||0|0|0.05302|86.63|3890.00227|6|3890.0022659901|6|39.5|-195.93533|182.79721|353.78162204092|486.34911041691|1274284.5918098|649380.7899455|61179.377508193|0.5|0.364|0.26675|22|6|5.5284164645309|0.073462837528604|102|2024-08-18|-0.48816|2022-02-27|4832.41718|2024-07-21
2024-10-06 20:52:31|WEEKLY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|39.864199108187|1|4.0767395656396||-1|0|0|52.92|0.59744|156|0.16811805264282|60|56.43|0.08584|0.13304|0.17092882370208|0.085166572629571|203.60127203821|127.23841727065|62.25882137523|0.714|0.429|0.17551|7|4|-0.00026189873417722|0.064355088607595|161.96000671387|2021-05-02|-0.26166|2022-11-13|0.21355|2022-04-03
2024-10-06 20:52:31|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|-0.10761794111694|18|0.0079486895862741||0|0|0.17587|0.0833|-0.01154|60|-0.011536963454115|60|51.19|0.25017|0.34366|0.41962331960322|0.53860293733877|857.46908323121|400.14581352145|23.470423041041|0.563|0.313|0.23745|16|9|0.0011926315789474|0.090582045454546|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2024-10-06 20:52:33|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|107.85484920989|2|9.8050491443934|-0.0504|1|1|-0.05039|133.42|0.56902|145|0.75363104197587|52|35.74|0.02474|0.05486|0.1109282087193|0.11934156145788|331.01671394979|196.07227147513|58.325682259648|0.63|0.333|0.18546|27|17|0.00081209109730849|0.065030755693582|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2024-10-06 20:52:34|WEEKLY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|-664.51897586835|15|59.922991956115||0|0|0.22567|494.1|0.84795|68|0.84794664028712|68|46.5|0.11992|0.2989|0.28632836927735|0.28632836927735|133.92278445|133.92278445|108.4503949702|0.5|0.5|0.20435|4|1|0.0021118|0.0882289|859|2024-04-21|-0.30154|2022-02-27|0.18402|2023-07-30
2024-10-06 20:52:35|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|-810.56868701796|19|59.872977105955||0|0|0.11291|711.8|-0.25522|21|-0.26966292134831|2|32.31|0.02643|0.12346|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|40.260180305032|0.654|0.308|0.24247|26|12|0.0014509906759907|0.084715233100233|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2024-10-06 20:52:35|WEEKLY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|-5215.6204857827|1|428.70682859423||0|0|0|3908|0.14492|51|0.14492137696558|51|49.25|0.3925|0.52614|0.14492137696558|0.14492137696558|114.492|114.492|208.98395721925|0.25|0.25|0.28375|4|1|0.0086595431472081|0.13125274111675|5375|2024-05-19|-0.48844|2022-02-27|0.73191|2022-07-31
2024-10-06 20:52:36|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-4.205404574609|17|0.18784817737595||0|0|0.00355|3.79|0.17623|52|0.27705527356178|40|58.21|0.2389|0.37068|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|186.69950814129|0.571|0.286|0.23147|14|7|0.0039165342960289|0.089483838748496|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2024-10-06 20:52:38|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|-7236.0885115374|18|331.07028247322|0.047|-1|1|0.04704|7009.5|0.64608|60|0.64607953068183|60|42.59|0.08241|0.16573|0.10166690235763|0.28894464332362|107.00113357671|678.66018177884|7602.494828644|0.469|0.313|0.21227|32|7|0.0047275144927536|0.075747608695652|8175|2024-05-05|-0.31373|1998-10-04|0.39557|2008-11-02
2024-10-06 20:52:39|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|-5931.7370642081|18|497.9772209423||0|0|0.28224|5076|0.40821|48|0.40821074376438|48|38.71|0.20237|0.28366|0.34425572735635|0.47304991396366|799.54749455666|771.83312755877|695.34246575342|0.583|0.417|0.22422|24|9|0.0034109936575053|0.075780190274841|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2024-10-06 20:52:39|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-455.87166071554|49|38.178929059755||0|0|0.41765|336.6|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|19.181672939222|0.75|0.5|0.22133|4|2|-0.0041439719626168|0.092618644859813|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2024-10-06 20:52:40|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|-51.865246901063|10|3.0606383914199||0|0|0.12434|44.085|0.46672|78|0.46671522510381|78|43.5|0.17534|0.24742|0.38445408447345|0.45927757192796|1195.8544728936|1681.8385363602|284.41934893208|0.455|0.409|0.22873|22|7|0.0029190683229814|0.082370465838509|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2024-10-06 20:52:41|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|-236.23245758512|7|12.713851505635||0|0|-0.03076|212.12|1.12546|83|1.1254603084703|83|49.75|0.14544|0.22439|0.34668343829535|0.58406557759599|337.77197790758|350.70370479953|385.67271839489|0.417|0.25|0.17793|12|4|0.0030693366500829|0.061164825870647|252.58999633789|2024-06-09|-0.28274|2022-02-27|0.15409|2022-04-03
2024-10-06 20:52:43|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|-7.4069419749714|18|0.48106069893516||0|0|0.13415|6.093|-0.04596|29|-0.045959836166095|29|38.58|-0.03489|0.00575|0.0058561616265828|0.068758556763757|89.733156913255|122.86519328425|167.5281769193|0.667|0.417|0.14265|12|7|0.0014249166666667|0.040870104166667|8.7910003662109|2023-02-05|-0.20302|2022-02-27|0.1709|2022-05-01
2024-10-06 20:52:43|WEEKLY|06212|13691|/equities/mts_rts|MOEX|-239.02162090912|18|14.700605719845|0.267|-1|1|0.26701|207.4|0.0109|15|0.010896814494662|15|33.25|-0.00784|0.03353|-0.0040616867900855|0.019770468280763|72.629941398504|111.55413684617|160.40215700031|0.656|0.406|0.17622|32|17|0.0015053561517114|0.062835689176688|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2024-10-06 20:52:44|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|-177.44936694878|18|13.660505882524||0|0|0.29935|137.3|-0.0116|20|-0.011600866824847|20|36|0.07551|0.12714|0.088551283258667|0.17342723232106|219.02954758237|386.34295687326|209.61832526986|0.538|0.385|0.21829|26|13|0.0026677439664218|0.083544984260231|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2024-10-06 20:52:45|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-131.3440779957|18|9.60134041081|0.2359|-1|1|0.23589|106.96|-0.15061|7|-0.15060683777065|7|38.9|0.06057|0.13321|0.20394897653662|0.338486471591|839.22580239181|2061.1987448441|3241.2121403031|0.633|0.433|0.21661|30|14|0.0046966216216216|0.075146258445946|282.20001220703|2021-02-21|-0.41481|2008-10-12|0.72611|2008-11-02
2024-10-06 20:52:46|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|-1159.7858867168|44|64.630946429118||0|0|0.33333|1000|0.25033|34|0.25033320556127|34|53.89|0.28835|0.39536|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|3317.8501003668|0.611|0.389|0.19715|18|6|0.0048192201382033|0.077957226061204|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2024-10-06 20:52:48|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|-38.408163206733|11|2.615084075642||0|0|0.02726|34.97|-0.05952|15|-0.059515966043055|15|48.2|0.07499|0.1902|0.12343976166653|0.15678228547822|163.17350001154|166.98415439257|95.23420495146|0.7|0.5|0.24696|10|5|0.0014889634146341|0.079694390243902|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2024-10-06 20:52:49|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|-4042.9157641447|13|320.20507761846|0.1664|-1|1|0.16638|3201.5|1.5476|96|1.5475953565506|96|92|1.02462|1.05176|1.5475953565506|1.5475953565506|254.76|254.76|105.8347107438|0.5|0.5|0.36762|2|2|0.0030083163265306|0.10729637755102|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2024-10-06 20:52:49|WEEKLY|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|-7.3553732323208|104|1.7034577524516|||0|0.96825|0.87|||1.5475953565506|96|0|0|0|0|0|100|100|3.1751825433603|0|0|0|0|0|-0.02245359223301|0.13029038834951|41.174999237061|2020-08-02|-0.74561|2022-07-17|0.45315|2020-07-26
2024-10-06 20:52:50|WEEKLY|06219|21406|/equities/phosagro|MOEX|-5938.3979010102|54|323.71837095093||0|0|0.18341|5463|-0.10848|25|-0.10847547974414|25|44.71|0.05545|0.12935|0.21828082173238|0.33045010205736|235.58231382127|303.63208852266|440.56451612903|0.571|0.429|0.17181|14|6|0.0029165243004418|0.064315802650957|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2024-10-06 20:52:51|WEEKLY|06220|13789|/equities/pik_rts|MOEX|-825.95851272166|10|63.502843677401||0|0|0.16199|632.7|-0.06536|24|-0.065362699419229|24|63.07|0.48184|0.54638|0.65401353916986|0.96918551864957|1440.0421536001|1452.9950759419|96.301371721009|0.643|0.429|0.26275|14|8|0.0027314237668161|0.086946535874439|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2024-10-06 20:52:52|WEEKLY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-283.70067768845|61|23.426472960271|0.492|-1|1|0.492|270|0.18546|19|0.18545745568132|19|42.92|0.08735|0.151|0.245896711779|0.44681325309534|274.31018756931|392.47003155602|111.05169850597|0.5|0.333|0.25718|12|5|0.0022056347826087|0.088333739130435|2084.5|2020-09-06|-0.32042|2022-09-25|0.2784|2014-12-21
2024-10-06 20:52:53|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|-14406.533709076|18|787.86084717499|-0.0931|-1|1|-0.09308|13423|0.50223|71|0.50223255244969|71|58.31|0.55356|0.73494|1.1674011436838|1.5189266610458|5193.5636319846|4308.4155722594|407.30063121269|0.5|0.375|0.22426|16|6|0.0034540631578947|0.080736452631579|18773|2020-08-09|-0.53757|2006-05-21|0.49433|2014-12-07
2024-10-06 20:52:54|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|141.02170603863|11|37.602878738496|-0.3122|1|1|-0.31217|179.8|-0.53859|9|-0.53859202714165|9|37.2|-0.08593|0.03381|-0.075798839214904|-0.068429530147472|36.069936479545|54.707496056355|13.779889356476|0.467|0.333|0.37194|15|8|-0.00027022887323944|0.10996220070423|2330|2013-12-08|-0.44376|2024-02-25|0.69301|2024-07-28
2024-10-06 20:52:55|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|-548.75629010178|13|26.821764240839|0.0484|-1|1|0.04835|501.9|-0.09237|16|-0.092367843861022|16|42.18|0.03806|0.09061|0.025267547340417|0.065309063365604|122.18712924532|161.99936832559|248.46534351311|0.636|0.409|0.18976|22|10|0.002345170212766|0.067513765957447|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2024-10-06 20:52:55|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
2024-10-06 20:52:57|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|-93.349390947371|14|6.527381375309||0|0|0.12132|74.09|0.03316|19|0.03316090100257|19|35.95|0.03792|0.15118|0.26615815925438|0.37831261102889|2947.6118942391|1719.985153593|477.99997637349|0.526|0.316|0.25357|38|14|0.0031644307469181|0.080535416968818|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2024-10-06 20:52:58|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.61846746086601|46|0.040067536306299||0|0|0.31707|0.5346|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|24.981308095725|0.667|0.444|0.19201|18|7|-0.00021010638297872|0.071799078014184|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2024-10-06 20:52:59|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|-289.84143006484|13|13.235440006432|0.097|-1|1|0.09701|264.08|1.02032|78|1.0203223612674|78|37.97|0.41861|0.50358|0.27241053832388|0.47571538914268|2219.4233982059|6120.4799144327|22006.664673222|0.694|0.417|0.23517|36|16|0.0064499854967368|0.084334089920232|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2024-10-06 20:53:00|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|-289.20681083361|13|13.095050393415|0.0979|-1|1|0.09789|263.76|1.1478|82|1.147799855987|82|39.41|0.36419|0.46025|0.58470337493825|0.88500432547641|65935.300061942|218344.46219397|47100.001543334|0.676|0.471|0.25013|34|14|0.0076270118343195|0.084492078402367|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2024-10-06 20:53:01|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|-1553.8740957943|15|109.22877677413||0|0|0.20248|1236|0.87124|79|0.87124161142951|79|35.07|0.07619|0.14086|0.17666851875074|0.20905394389743|654.74730056438|525.23779035289|572.22222222223|0.571|0.429|0.20721|28|13|0.0035844578313253|0.076507359437751|2010.4000244141|2024-06-02|-0.35811|2008-10-12|0.57708|2009-02-08
2024-10-06 20:53:03|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|-28.84732034798|18|1.8974236719601||0|0|0.10199|25.665|0.08566|58|0.085659984631081|58|38.83|-0.02296|0.08038|0.035643275765209|0.069695196192423|63.308486130479|181.53709703068|2.551192933949|0.611|0.444|0.27026|36|17|0.0061017879858657|0.091557816254417|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2024-10-06 20:53:04|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|-58.688930441216|12|3.9538619479066||0|0|-0.06855|54.245|0.70352|68|0.70352351306489|68|34.43|-0.0255|0.08089|-0.016203191543547|0.069890824733768|22.435806481317|157.8816229002|9.3525860227388|0.6|0.35|0.22085|40|18|0.0046088688760807|0.083952701729107|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2024-10-06 20:53:05|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|-664.6132563537|13|29.528935415164||0|0|-0.0222|653.9|0.77116|66|0.77116330807951|66|32.39|0.06291|0.12983|0.087522504462734|0.21683823078774|144.24496210522|517.31026100502|7193.6195097631|0.583|0.361|0.2141|36|15|0.0049448132427844|0.074030025466893|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2024-10-06 20:53:06|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|-665.69852905312|13|28.913404207849|-0.008|-1|1|-0.00795|659.1|0.81218|66|0.81217950499963|66|38.87|0.04696|0.11851|0.20732838717634|0.2711592471032|574.31104937613|854.03946511987|4593.0310666545|0.467|0.4|0.22901|30|10|0.0049618081494058|0.077284889643464|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2024-10-06 20:53:07|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|-2840.6139602225|19|189.20607310066|0.1248|-1|1|0.12476|2546.5|-0.05096|48|-0.050963693864225|48|38.33|0.55084|0.65153|0.9303014857741|1.0860354637287|512.23803909474|350.10459920357|209.76112026359|0.667|0.5|0.24748|6|3|0.0055253225806452|0.10510758064516|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2024-10-06 20:53:08|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-2.021623429703|43|0.11125349478944|0.1161|-1|1|0.11609|1.698|-0.08088|28|-0.080882362608885|28|42.7|0.06357|0.1258|0.1320233572133|0.29273650914913|126.79777063448|206.38088465059|64.075467664774|0.5|0.3|0.22401|20|8|0.0012859263392857|0.076955580357143|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2024-10-06 20:53:09|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
2024-10-06 20:53:10|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|3637.8838387943|67|245.21267208991|0.7594|1|2|0.69918|3945.5|0.54476|73|0.65565973274187|76|35.69|-0.03584|0.05496|0.11611818683759|0.16564545975672|166.20859626395|179.11850492115|339.25193465176|0.615|0.385|0.24063|13|5|0.0037739245283019|0.078805490566038|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2024-10-06 20:53:11|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-8.7618904782282|5|0.58396349592165|0.0499|-1|1|0.04987|7.05|-0.2668|36|-0.26679840314207|36|29.09|0.18569|0.26051|0.45348490027804|0.63051972350319|22941.391270091|78949.470861064|70500.003483165|0.564|0.436|0.1979|55|13|0.0065026558603491|0.074028198254364|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2024-10-06 20:53:12|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|11.766590563165|8|0.53613647894504|0.0464|1|2|0.02075|13.28|-0.07343|18|-0.11862444355489|17|38.24|0.09311|2.62864|0.19318147845415|0.29624747395718|902.25064642004|1176.9961831523|66.666665070826|0.559|0.382|0.16629|34|15|0.059043297628156|0.053524690130069|22.549999237061|1999-11-28|-0.98714|1999-12-05|74.16666|1999-11-28
2024-10-06 20:53:14|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-31.158893568454|8|8.8229645037445||0|0|0.69071|4.33|-0.7971|5|-0.79710144927536|5|42.13|-4.53199|-4.31724|0.11890654915317|0.12443765574704|119.20485639624|97.521573631859|23.494301964227|0.583|0.417|0.38841|24|9|0.091147671905697|0.12495033398821|12428.852539062|2020-07-26|-0.7746|2023-01-22|92.78025|2005-04-10
2024-10-06 20:53:15|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-11.479268623432|20|0.9308653015265|0.1854|-1|1|0.18537|8.35|-0.12655|22|-0.12654901812452|22|25.5|-0.06779|-0.03019|-0.048361962904456|-0.027616471062338|56.745999333124|83.505129844165|62.104479481556|0.643|0.357|0.21486|14|7|-0.00011255319148936|0.075121143617021|23.406532287598|2022-04-17|-0.17953|2023-05-07|0.18012|2020-03-22
2024-10-06 20:53:15|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-7.9763475681127|57|1.1708224288247||0|0|0.56986|5.88|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|25.576338290476|0.6|0.4|0.30349|10|4|0.0011561282051282|0.11932261538462|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2024-10-06 20:53:16|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|10.521709473116|8|0.69114168872345|-0.127|1|2|-0.13931|10.75|-0.07534|18|-0.1572451405655|17|30.89|-0.07579|-0.00578|-0.048639139002961|-0.014272315818046|33.483983477292|74.083174900846|465.36797689548|0.63|0.37|0.23189|27|10|0.0033039714625446|0.079388323424495|19.507522583008|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2024-10-06 20:53:17|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|-37.363794560777|15|2.0317162403548|-0.0649|-1|1|-0.06485|32.5|0.26492|59|0.26491614936206|59|32|0.15319|0.22369|0.36712859070725|0.69721310218341|292.61490454023|386.77984636886|859.78836629596|0.417|0.25|0.24305|12|4|0.0071478894472362|0.085324522613065|38.143455505371|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2024-10-06 20:53:19|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
2024-10-06 20:53:20|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
2024-10-06 20:53:20|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|8.4820129536353|29|0.74644854334281|0.0405|1|1|0.04051|9.76|0.08597|22|0.085972759293169|22|44.79|0.32467|0.44345|0.45158232468835|0.60952716035994|1116.6980773164|684.64404492986|133.69862977907|0.579|0.368|0.29206|19|8|0.0029954721274175|0.095704084186576|24.028833389282|2021-06-20|-0.3738|2010-11-21|0.60746|2019-06-02
2024-10-06 20:53:21|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|33.032033774939|141|1.2775031684226|0.9865|1|1|0.98649|35.08|-0.10894|11|-0.10893636993729|11|30.4|-0.06548|-0.01171|-0.042440126764611|0.0037448123932541|64.266027927492|91.103219258114|337.63234525396|0.467|0.333|0.1769|15|5|0.002827466442953|0.058684496644295|37.580001831055|2024-09-08|-0.21078|2013-05-12|0.19228|2016-03-13
2024-10-06 20:53:22|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
2024-10-06 20:53:24|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|12.528738344894|9|0.60465296618328|0.0747|1|2|0.02121|13.29|-0.09678|10|-0.096784781418481|10|30.51|0.05665|0.2191|0.11081845051203|0.18073312648941|293.82226492066|634.71287418523|132900.00258911|0.472|0.358|0.21001|53|18|0.0061404307692308|0.0740612|20.844814300537|2020-01-05|-0.23812|2020-03-22|1|1993-11-14
2024-10-06 20:53:25|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|13.799883281021|9|0.71917084746663|0.0828|1|2|0.03276|15.06|-0.11124|35|-0.11124077356301|35|31.73|0.03772|0.19818|0.34402339209353|0.61845578700521|286.27465701385|2561.8775575444|150600.00756238|0.569|0.373|0.21292|51|20|0.0064260824108241|0.079762509225092|23.21727180481|2019-01-20|-0.24691|1997-11-02|1|1993-11-07
2024-10-06 20:53:26|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|17.835522238967|2|0.97804611557791|-0.0286|1|1|-0.02857|19.72|-0.0664|11|-0.066404547629341|11|34.03|0.16058|0.22385|0.20138940360612|0.41837342472189|301.67150270613|1257.6096420724|1173.8095195858|0.622|0.378|0.24311|37|16|0.0035373412698413|0.081268841269841|27.600566864014|2023-01-29|-0.24017|2008-10-12|0.38462|2016-03-06
2024-10-06 20:53:27|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|25.511857109133|86|0.97087413491199|0.483|1|1|0.48302|26.86|-0.2878|13|0.11485334185469|40|17.88|0.11248|0.18343|0.27830062187047|0.39108757098374|713.30302830741|12056.552651721|134300.00605356|0.761|0.614|0.17353|88|27|0.0067956513872135|0.086387961399276|29.099615097046|2024-09-08|-0.5|1992-11-01|1|1993-08-01
2024-10-06 20:53:28|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-3.7556362032044|56|0.33577447818384||0|0|0.32051|2.83|-0.20296|10|-0.20296240481204|10|13.67|-6.3928|2.67694|-0.33546088086912|0.65072304070846|9507.2482355093|1191.9727160101|1010.7142541634|0.571|0.333|0.59394|21|1|0.81877380116959|0.085795438596491|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2024-10-06 20:53:30|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-21.799995914043|22|1.64809011149||0|0|-0.05771|20.16|-0.15706|7|-0.15705515644314|7|20.05|0.93993|1.1401|0.18886684522818|0.23032228002787|58998.988194351|58430.117855347|201600.00298028|0.732|0.585|0.16565|82|19|0.007289003003003|0.091925885885886|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2024-10-06 20:53:31|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|20.446963305915|69|1.6629699516898|1.6265|1|2|1.53529|23.35|-0.08218|48|-0.082179553494699|48|28.24|0.09441|0.19688|0.17765201321112|0.25584565974557|1795.0070900314|2023.2768647941|1373.5293956776|0.568|0.405|0.14851|37|8|0.0045886612758311|0.073828858939802|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2024-10-06 20:53:32|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|11.373354862712|8|0.69442405825817|-0.0929|1|1|-0.09294|12.2|-0.11711|11|-0.094761568339424|27|46.84|0.29154|0.37744|0.35456354713628|0.82461210725658|185.94386595622|683.8498395599|1487.804867766|0.72|0.36|0.2272|25|18|0.0036034974533107|0.075060382003396|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2024-10-06 20:53:33|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|9.9811836892817|28|0.51860616887489|0.2535|1|1|0.25347|11.16|-0.10804|32|-0.10804031361248|32|29|0.00044|0.06569|0.23154476836881|0.41125588064407|2754.6299816104|38043.492391158|111600.0009686|0.745|0.509|0.21897|55|24|0.0065519913686806|0.089226171393342|11.867486953735|2024-09-08|-0.3|1994-05-15|1|1993-11-28
2024-10-06 20:53:34|WEEKLY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|5.6289546096485|40|0.065348479345064|0.4014|1|1|0.40144|5.83|0.58776|41|0.58775511395678|41|50.07|0.11279|0.15966|0.13574371976033|0.097974550415462|149.20885196917|115.2054992025|135.26682137138|0.4|0.2|0.23248|15|6|0.0017143037974684|0.075406696202532|20.5|2015-08-02|-0.21951|2020-03-29|0.35224|2020-06-28
2024-10-06 20:53:36|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-1.8097543388282|35|0.17658476927792||0|0|0.475|1.26|-0.27052|10|-0.27051667987994|10|39.23|0.15941|0.24952|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|29.302324059849|0.5|0.364|0.29725|22|6|0.00096247491638796|0.095689074693423|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2024-10-06 20:53:37|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|9.225657920272|7|0.46033741858766||0|0|-0.0671|10.01|-0.17912|17|0.093332675852141|60|41.11|0.01308|0.08956|0.11499803127122|0.26389176306348|310.04648051482|626.64338153242|1668.3333051867|0.514|0.286|0.23757|35|14|0.0036976885813149|0.082071723183391|11.029999732971|2024-09-08|-0.29213|1997-11-02|0.65|1998-09-20
2024-10-06 20:53:38|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-15.054578486443|31|0.84230764358801|0.1926|-1|1|0.19257|13.25|-0.15238|10|-0.15237606766201|10|36.73|0.01922|0.07364|0.012672104889539|0.053738450525404|82.37985021837|123.8097740868|438.74172462528|0.615|0.346|0.25331|26|12|0.0030452284263959|0.083761796954315|25.629320144653|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2024-10-06 20:53:38|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-35.661489919165|30|1.205870796231||0|0|-0.10896|34.01|0.03318|38|0.033178880311737|38|39|-0.0288|0.04591|-0.0051834010474089|0.056951294429605|69.234022793273|139.78883768592|634.51487825307|0.538|0.385|0.17968|26|10|0.0025045254074784|0.057299645254075|35.831855773926|2024-01-14|-0.27411|2017-12-03|0.14311|2008-04-06
2024-10-06 20:53:39|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-2.5484724482556|26|0.25357440402522||0|0|0.17857|1.84|-0.38004|17|-0.38004381263919|17|38.5|0.11149|0.18569|0.2266615662404|0.20092836071563|231.69455453992|112.20401041119|13.509545145661|0.786|0.5|0.28532|14|6|-0.00011617021276596|0.10931328014184|56.672012329102|2018-12-09|-0.46515|2020-03-22|0.56395|2020-03-29
2024-10-06 20:53:41|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-23.300467685117|20|1.5042882294629|-0.0848|-1|1|-0.08478|21.24|-0.14605|23|-0.14604831564395|23|30.75|-0.00053|0.08024|0.022678025204662|0.14515080610086|30.12050830718|168.36922744725|705.64783516325|0.75|0.375|0.27699|32|20|0.0041106181455633|0.094820458624128|27.596452713013|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2024-10-06 20:53:42|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6.8371068823424|7|0.58763100743007||0|0|0.02854|8.65|-0.14023|22|-0.14023286336306|22|42.05|0.08059|0.17916|-0.025263592304069|-0.018570467195335|65.873584008303|75.706122264019|177.25408638687|0.476|0.333|0.26895|21|7|0.0023782902137233|0.084406310461192|17.395263671875|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2024-10-06 20:53:43|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6.18444653896|10|0.54783146112625|-0.1133|1|1|-0.11328|6.81|-0.03255|16|0.39997585747318|52|44|0.08401|0.14427|0.092515393274719|0.16017287146664|216.75368721465|230.81981759824|86.862242477529|0.588|0.353|0.22946|17|8|0.0012016116248349|0.079854068692206|18.484720230103|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2024-10-06 20:53:44|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|35.786141746216|7|2.0231688710101||0|0|-0.08883|38.16|-0.15691|13|-0.041099579741504|43|37|2.98052|16.05668|24.727630630863|43.389614714975|21797.780735533|268150.96771731|381600.00700364|0.636|0.364|0.3148|44|19|0.0093692044063647|0.10341269277846|51.59175491333|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2024-10-06 20:53:45|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|40.436150998717|7|2.0363642370147|-0.0573|1|2|-0.08391|42.58|0.00333|52|0.0033346365268681|52|23.61|1.36036|1.68462|0.07151176125348|0.14641575056354|226.85182760372|2552.7732391357|425800.02782803|0.714|0.543|0.20856|70|24|0.0079688788426763|0.098928661844485|51.616367340088|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2024-10-06 20:53:47|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|38.804688266229|45|3.6015760390872|1.2216|1|2|1.01138|45.94|-0.38424|30|0.08155412029904|16|30.47|-0.19058|0.70352|0.53797566569813|1.4897146159989|-867.45432947626|1072.7831872252|76566.666089241|0.644|0.4|0.3103|45|17|0.016297943462898|0.084568275618374|51.930000305176|2024-09-15|-0.9093|1995-09-24|6.94444|1994-07-10
2024-10-06 20:53:48|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
2024-10-06 20:53:49|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-50.283831542162|17|2.4702814199697|0.0033|-1|1|0.00334|44.25|-0.17318|28|-0.1731849772638|28|22.13|-0.0772|-0.02181|-0.043078579662053|0.0093238442167404|33.99147287634|87.014407757261|618.01677294719|0.567|0.367|0.14075|30|10|0.0034660294117647|0.049945470588235|53.675003051758|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2024-10-06 20:53:50|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|12.034338823072|42|0.69355364934872|0.0653|1|2|0.03297|14.1|-0.07059|57|-0.20062694968851|11|49.18|0.13632|0.24018|0.26139202327601|0.34819380012655|507.88940335946|479.02204114422|7.5875801767944|0.647|0.412|0.25854|17|8|-0.00013136830102623|0.09562566704675|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2024-10-06 20:53:51|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|41.482734868267|22|1.4356897667081|-0.0247|1|1|-0.02465|41.94|-0.00226|39|-0.0022608599288323|39|52.11|-0.05847|0.01572|-0.014228944859399|0.073472284500434|53.143741805321|128.05409199676|862.96291099854|0.632|0.421|0.18078|19|9|0.0027662512363996|0.056457428288823|46.75|2024-07-21|-0.22848|2008-10-12|0.16433|2005-09-25
2024-10-06 20:53:52|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|30.259543862096|13|1.55707278799||0|0|-0.04859|32.5|0.1513|87|0.15129762473643|87|36.87|0.00788|0.06596|0.14684865128181|0.28222059330373|232.64151665416|479.63172247442|2519.3799194626|0.478|0.348|0.17826|23|6|0.0044381860465116|0.059529511627907|36.139999389648|2024-08-25|-0.18474|2020-03-15|0.21429|2008-11-02
2024-10-06 20:53:53|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-16.374615604311|53|1.2063410672959||0|0|0.16134|13.92|0.01316|20|0.013159360807095|20|32.69|0.13784|0.20356|0.017070102596955|0.16756413166206|47.208814041128|225.256608011|180.54474717797|0.692|0.385|0.22261|26|15|0.0024592239467849|0.085185964523282|55.886100769043|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2024-10-06 20:53:54|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|14.521522253765|7|0.69226030096091||0|0|-0.05313|15.15|-0.04328|17|-0.043278127644748|17|40.32|0.05409|0.1235|0.22210319931639|0.37357538932803|193.71996807864|215.82416109627|95.163313730693|0.421|0.263|0.19405|19|6|0.0013109715025907|0.065125647668394|26.867477416992|2020-02-09|-0.6652|2009-12-27|0.21681|2014-11-09
2024-10-06 20:53:55|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|9.3461613725709|47|0.54127963148595||0|0|-0.00669|10.86|-0.08645|8|-0.14605457459|8|27.52|0.48481|0.62738|0.80826857855469|1.1174809184468|35317.268699094|164530.90114314|108599.9989942|0.741|0.552|0.20206|58|22|0.0067798781973203|0.086908282582217|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2024-10-06 20:53:56|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-19.881025373376|82|1.018028510578|-0.0298|-1|1|-0.02976|19.18|-0.05962|18|-0.059623053529415|18|38.65|0.40099|0.55052|0.65117093607354|0.99519215876008|2918.4201295582|7479.5891687488|191800.00733887|0.55|0.375|0.31356|40|18|0.0074484388444991|0.09571360786724|24.563585281372|2023-01-22|-0.375|1994-05-29|1|1993-11-21
2024-10-06 20:53:58|WEEKLY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.1828450699102|24|0.22464196057556||0|0|0.04565|4.81|||-0.059623053529415|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
2024-10-06 20:53:59|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-1.5534423171144|60|0.16448077157675||0|0|0.86538|1.05|-0.12458|11|-0.1245790881803|11|41.63|0.17362|0.25106|0.18156655377696|0.28764032608847|392.01491625412|821.65099132603|3.9969544500178|0.583|0.458|0.36088|24|12|0.001258988657845|0.12052417769376|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2024-10-06 20:54:00|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|3.5212372856056|63|0.34376932464423|-0.1299|1|1|-0.12987|4.02|0.23256|70|0.23256080739873|70|54.8|0.25806|0.33868|0.45875485599767|0.45875485599767|207.6801972|207.6801972|73.5315240353|0.4|0.4|0.32097|5|2|0.0013240178571429|0.101880625|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2024-10-06 20:54:00|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-32.136213166535|57|1.8187376204529||0|0|0.27511|26.8|-0.12428|13|-0.12428488742469|13|33.38|0.00312|0.08595|0.10601557641416|0.15456703991053|185.16636483831|249.13484414368|326.03404338754|0.625|0.5|0.20706|24|9|0.0026757992998833|0.072382310385064|48.115180969238|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2024-10-06 20:54:01|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
2024-10-06 20:54:03|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|38.130360896006|8|3.917885452445|0.2239|1|2|-0.00602|44.59|-0.16368|30|2.4134949872436|117|73.4|-6.37395|-6.08791|1.1249057102473|2.4134949872436|285.47699568|341.349|561.36432795099|0.4|0.2|0.2719|5|1|0.077007459893048|0.10517540106952|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2024-10-06 20:54:04|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|9.9736022249953|107|0.4145389683891||0|0|0.46098|10.62|-0.0718|21|-0.11365361443667|21|24.27|-0.05164|-0.00497|0.12554921070052|0.24516642268317|742.13181463297|5205.3397228936|106200.00122937|0.597|0.419|0.17216|62|16|0.0060012911235258|0.067922613283675|11.260857582092|2024-09-15|-0.25806|2008-11-02|1|1994-02-20
2024-10-06 20:54:05|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|32.705614169325|69|1.4285956990994|0.3602|1|2|0.32344|34.91|-0.04219|17|-0.042191556416237|17|21.61|-0.06087|-0.02051|0.09740949876099|0.19069681132075|115.67564904997|1806.9353061088|349100.0062772|0.722|0.542|0.17309|72|26|0.0067150554187192|0.071226336206897|37.508163452148|2024-09-08|-0.29167|1997-11-02|1|1993-12-19
2024-10-06 20:54:06|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|29.025619553322|21|2.2219246075965|0.2797|1|2|0.11134|32.44|0.06705|16|0.06705147495258|16|42.57|0.00177|0.10646|0.053652881057105|0.15736610134281|87.506403731432|183.83518447016|504.51010097602|0.571|0.381|0.27862|21|8|0.0035795951859956|0.093392932166302|38.470001220703|2024-08-18|-0.29296|2008-10-12|0.39172|2008-11-30
2024-10-06 20:54:07|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.7214286135576|5|0.26286369360617|-0.0401|1|1|-0.04009|4.31|-0.09569|30|-0.093789749156319|34|36.32|0.11764|0.22444|0.21442101689649|0.42041586919544|245.72623305802|508.05610691455|75.481609702024|0.6|0.36|0.29855|25|11|0.0021911622807018|0.098898684210526|8.8500003814697|2013-01-27|-0.31034|2008-10-12|0.40476|2016-07-24
2024-10-06 20:54:09|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|19.24496097326|73|0.90021428204363|0.2087|1|2|0.14161|21.32|0.04671|65|0.19353335335311|64|37.38|0.00703|0.06717|0.10075706716787|0.25695781484292|171.90463130183|185.42026580195|206.5891504388|0.538|0.231|0.21493|13|5|0.0022210215053763|0.063348387096774|23.765348434448|2021-02-28|-0.27229|2014-02-02|0.20663|2020-05-10
2024-10-06 20:54:10|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-49.717604391139|35|3.3972208367066||0|0|0.18672|41.9|-0.17441|8|-0.17441438247304|8|37.54|0.10824|0.16463|0.1607149941702|0.37269359638589|166.35949987634|768.38538624925|4457.4469821439|0.769|0.462|0.25409|26|17|0.0052754752475248|0.082671257425743|70.229179382324|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2024-10-06 20:54:11|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
2024-10-06 20:54:12|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-5.3920058984308|52|0.42327386645328||0|0|0.32897|4.1|-0.18665|20|-0.18665461525125|20|32|0.15361|0.27437|0.3507058236568|0.50695212995061|174.60813794263|159.77214573682|81.660778029498|0.833|0.5|0.43044|6|3|0.0040418106995885|0.13878320987654|34.754699707031|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2024-10-06 20:54:12|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
2024-10-06 20:54:14|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.262589736952|8|1.3514448166619|0.1555|1|2|0.12275|18.11|-0.22514|12|-0.19058013355845|23|32.33|-0.27284|0.02047|0.39370624728641|0.67601773494153|915.67498520292|1591.9688125455|90550.005075686|0.606|0.364|0.23428|33|12|0.011595167597765|0.080929897579143|49.369537353516|2020-01-26|-0.61616|2002-02-10|3.5|1994-09-11
2024-10-06 20:54:15|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-14.104779284241|55|1.4432597296244||0|0|0.56559|9.67|-0.50552|34|-0.50551904111554|34|35.89|0.86685|1.43844|0.1461526502074|0.26302145759732|30.512977825799|75.956084591091|2057.4468299618|0.667|0.444|0.40061|18|9|0.017216357142857|0.1172333|280.83599853516|2020-11-15|-0.28364|2022-11-13|8.89362|2011-05-15
2024-10-06 20:54:16|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|11.392488784739|46|1.0367224171876|0.6243|1|2|0.47588|13.46|0.75032|83|0.7503196433848|83|37.22|0.00979|0.10112|0.055570874046084|0.11592251413825|111.70453620979|176.95714328094|77.046368444089|0.609|0.391|0.29455|23|9|0.0018161709211987|0.097699644839068|23.909999847412|2010-01-24|-0.27833|2011-08-14|0.33441|2018-04-15
2024-10-06 20:54:17|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-5.6815235896018|8|0.57884121878634||0|0|0.01857|3.76|-0.35631|6|-0.3563138454276|6|49.25|0.71012|0.91152|1.2379859595013|1.2379859595013|246.68067501|246.68067501|34.098864543301|0.5|0.5|0.34799|4|0|1.4705882352942E-7|0.14263975490196|87.912605285645|2021-08-01|-0.39857|2024-08-18|0.32179|2021-01-10
2024-10-06 20:54:18|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6.024426914458|9|0.50829522746149|-0.1505|1|1|-0.15047|6.38|0.22703|63|0.22703048680891|63|42.33|0.11896|0.20506|0.086408251480275|0.049296150391399|150.2656723967|106.56775079938|36.311896558088|0.429|0.333|0.27976|21|6|0.00069410256410256|0.088120602006689|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2024-10-06 20:54:20|WEEKLY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|-7.4227616310118|51|0.45758722623184|0.3303|-1|1|0.33033|5.94|-0.18565|10|-0.18564964857497|10|26.5|-0.14306|-0.0433|-0.12761938033961|-0.12761938033961|63.46820474934|63.46820474934|54.923995784236|0.5|0.5|0.32543|6|2|-0.00047306220095694|0.10881330143541|19.904205322266|2021-07-18|-0.18776|2022-11-13|0.23926|2021-07-18
2024-10-06 20:54:20|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.4159933497838|53|0.66134675404974||0|0|0.14667|7.68|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|91.319856928438|0.643|0.429|0.29938|28|13|0.0021902790178571|0.102000625|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2024-10-06 20:54:21|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|22.762186464323|9|1.3632254190179|0.0006|1|2|-0.01939|25.79|-0.03579|50|-0.035792019493817|50|42.33|0.00161|0.05595|0.074883620181329|0.16343805164137|127.2955671819|219.6805772253|403.59939678233|0.524|0.381|0.20462|21|6|0.0026691638795987|0.071274604236343|31.557704925537|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2024-10-06 20:54:22|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-17.418728117009|8|1.2212486450713|-0.073|-1|1|-0.07303|14.84|-0.16436|30|-0.16436274632959|30|40.58|0.0074|0.08018|0.13942335369991|0.15195220472338|238.54822862846|225.24503263505|530.00001447542|0.538|0.423|0.2546|26|11|0.0030107156308851|0.083576111111111|58.474754333496|2021-07-18|-0.23727|2020-03-22|0.22382|2020-04-12
2024-10-06 20:54:23|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
2024-10-06 20:54:25|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|35.504145781465|24|2.1876324379511|0.0285|1|2|0.00979|41.36|-0.21324|7|0.39675857611185|41|30.4|0.30982|0.53611|0.74867474107051|1.3032904535934|6907.6277508938|53170.68955159|413600.0153483|0.679|0.415|0.25823|53|25|0.0081544920440636|0.093376230110159|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2024-10-06 20:54:26|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|33.843107177695|22|1.9170680606219||0|0|-0.06402|37.84|-0.23158|9|0.58019504749481|43|24.1|0.2759|0.35915|0.52770776118515|0.84066724387551|15966.066294657|194960.38213209|378400.00998388|0.776|0.522|0.21116|67|26|0.0076230990220049|0.087386601466993|40.924026489258|2024-05-12|-0.46099|2017-06-04|1|1993-08-22
2024-10-06 20:54:27|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-50.09065129338|18|3.2209024976867||0|0|-0.1225|44.81|-0.03699|47|-0.036991059249394|47|44.38|0.33419|0.58423|0.57121439739655|1.0740438870495|379.67872317939|1029.8645553083|197.0536579785|0.5|0.313|0.35394|16|6|0.0058023658872077|0.12811500687758|52.130001068115|2024-04-14|-0.47319|2020-03-15|0.96875|2015-01-25
2024-10-06 20:54:28|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.2439718908736|29|0.54200941103469||0|0|0.00059|4.94|||-0.036991059249394|47|61.33|0.11458|0.1979|0|0|100|100|29.78746045372|0|0|0.32552|3|0|-0.0028174056603774|0.11985556603774|28.566970825195|2021-08-29|-0.17796|2021-10-24|0.39257|2024-08-25
2024-10-06 20:54:28|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|1.4906309315612|6|0.31729153407403||0|0|-0.09692|2.05|0.90876|175|1.4349504776533|44|52.85|0.22471|0.30777|0.51443755098367|0.41797609513435|541.41302233179|201.23906548334|15.219004541033|0.385|0.231|0.24335|13|2|-0.00054953757225434|0.092203843930636|39.988994598389|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2024-10-06 20:54:30|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|25.05591330658|8|1.3589487115334|-0.1353|1|1|-0.13526|25.38|-0.18697|28|0.47519541661687|40|21.21|-0.01809|0.39859|0.72230195796733|2.0652928061235|-20877.281398296|376271.42659346|253799.9972806|0.489|0.213|0.18769|47|10|0.012456503984064|0.063739741035857|30.39999961853|2024-08-18|-0.33333|1999-12-12|3|1996-05-05
2024-10-06 20:54:31|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|27.450091309105|22|2.0934610905435|0.0393|1|2|0.0038|30.56|-0.12047|16|-0.1204670913407|16|59.33|0.06177|0.11006|-0.1204670913407|-0.1204670913407|87.953|87.953|49.923498732737|0.333|0.333|0.27812|3|0|-0.0020485929648241|0.08557567839196|73.167686462402|2021-08-29|-0.14002|2022-12-11|0.17488|2022-12-25
2024-10-06 20:54:32|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|19.837182380415|13|1.1283466205681|-0.1242|1|1|-0.12423|19.95|-0.15576|6|0.025215498104827|94|41.04|-0.21296|0.55409|0.56990672428279|0.88419015867401|556.15965573427|763.57386906009|1194.610854827|0.48|0.32|0.29603|25|9|0.012176117533719|0.088494922928709|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2024-10-06 20:54:33|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|83.284084395655|68|4.4266852156559|0.6084|1|1|0.6084|88.12|-0.21188|13|-0.26292056184794|19|43.77|0.03093|0.11659|0.036762754861128|0.12604545040819|83.48657597365|184.68876950849|907.51804737787|0.516|0.323|0.23421|31|13|0.0033859901685393|0.082330449438202|99.919998168945|2024-08-25|-0.39662|1998-09-13|0.55944|1998-09-20
2024-10-06 20:54:34|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|27.714408391323|8|1.2041350748125|-0.0256|1|2|-0.05258|28.65|-0.08442|44|-0.084422646986496|44|31|-0.07688|-0.01021|-0.08307991354611|-0.064122345990841|34.232442161491|55.854177324073|233.68677882271|0.44|0.32|0.19958|25|8|0.002090716112532|0.067485690537084|37.610584259033|2019-01-20|-0.17913|2020-03-15|0.23816|2016-03-06
2024-10-06 20:54:36|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|-10.150694868275|82|0.95356496880743||0|0|0.5604|6.97|0.04726|51|0.047263980892207|51|26.5|-0.09807|-0.05134|-0.054355125541508|-0.054355125541508|88.39188578|88.39188578|47.428282205169|0.5|0.5|0.23749|4|1|-0.0027598395721925|0.082223689839572|21.273128509521|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2024-10-06 20:54:36|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-14.013687564886|30|1.1291585215926||0|0|0.12668|12.64|0.16962|17|0.16962071599886|17|32.71|0.13932|0.25598|0.16778028383216|0.28803018931636|432.10124170074|626.28821629549|9028.5716353628|0.5|0.292|0.31854|48|18|0.0056856785490932|0.10124753595997|36.992588043213|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2024-10-06 20:54:37|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
2024-10-06 20:54:38|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|-57.235871415052|22|2.7613626297929||0|0|-0.07834|55.75|-0.07143|20|-0.20022247278594|15|28.25|-0.03839|0.06252|-0.027921202988324|0.018502441874698|77.053504017768|94.692377553092|284.82837001677|0.417|0.25|0.24641|12|4|0.0045365277777778|0.079628916666667|73.523719787598|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2024-10-06 20:54:39|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|32.585643421153|70|1.0155409044374|0.0175|1|1|0.01755|34.26|0.50607|108|0.5060722548608|108|40.9|0.03138|0.09753|0.059255676302553|0.20021288117739|140.28465232863|369.57975683312|1578.801710461|0.619|0.381|0.16944|21|8|0.0037052262931035|0.050740215517241|36.5|2024-09-08|-0.20051|2017-06-11|0.35273|2009-04-26
2024-10-06 20:54:41|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|48.77940886428|9|2.2518636610441|0.0811|1|1|0.08108|54.62|0.13843|50|0.1384253528464|50|36.49|-0.07906|-0.02814|-0.030794802488603|0.036315803406764|32.74445727525|132.11929157635|853.43747059349|0.649|0.351|0.19083|37|20|0.0024991605301915|0.061033188512518|56.919998168945|2024-10-06|-0.27973|1998-11-15|0.25141|1999-01-31
2024-10-06 20:54:42|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|16.411835721447|78|0.82696522137106|0.5066|1|2|0.42309|17.75|-0.09768|62|-0.097680932682944|62|44.07|0.00488|0.08243|0.078816323977227|0.2575555440413|74.586498668463|232.68405858762|2689.393832527|0.621|0.31|0.30539|29|13|0.0045036900369004|0.092197734317343|19.040000915527|2024-10-06|-0.30032|2008-10-26|0.49474|1998-11-29
2024-10-06 20:54:43|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-32.262662690298|26|1.6815242093134||0|0|-0.03098|27.99|-0.19368|26|-0.20738797011932|6|42.91|0.049|0.11762|0.23959598294178|0.37913518380801|305.72576499496|470.30487906264|1555.0000284778|0.5|0.364|0.23711|22|9|0.003969649122807|0.075679989680083|39.686122894287|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2024-10-06 20:54:44|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|-25.060127498385|22|1.2745383982888||0|0|0.1256|21.18|0.67445|53|0.67445223867992|53|17.6|-0.08987|0.06851|0.013203827998235|0.070042578491025|78.80353357026|280.47706801263|605.14286586216|0.85|0.525|0.16271|40|14|0.0056920137931034|0.064848303448276|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2024-10-06 20:54:45|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|-7.7555393859534|24|0.60349604584809|0.2427|-1|1|0.24268|6.21|0.17871|23|0.17870557988153|23|22.87|0.49019|0.64153|0.82195712717305|1.0252968247066|1575563.8364161|1589391.0443395|62100.001769529|0.761|0.606|0.2275|71|20|0.0073044080145719|0.10577227079539|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2024-10-06 20:54:47|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|55.953756609921|2|2.9197410470481|-0.0231|1|1|-0.02314|62.48|-0.06707|11|-0.067068368044119|11|32|0.96385|1.23161|1.6228327493924|2.2817765706491|33913.935442287|79335.28144041|624800.0093879|0.627|0.451|0.24576|51|22|0.0073259338640539|0.076724255970606|83.633865356445|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2024-10-06 20:54:48|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|3.7111122719468|6|0.91718211507151|-0.3737|1|1|-0.37366|4.66|0.68421|61|-0.18590382816859|6|9.09|-8.93567|-0.5602|-1.1208052443001|-0.56184357491403|-5.443714703577E-31|8.322120156307E-25|173.88058699009|0.717|0.283|0.73651|106|8|1.7306381114551|0.095900815273478|489.08248901367|2020-07-26|-0.9847|1999-02-14|20.96296|1999-08-01
2024-10-06 20:54:49|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|47.458300876495|30|2.5672329903057|0.4439|1|1|0.44388|54.5|-0.08637|27|0.45902441140647|46|12.49|0.01349|0.10596|0.16334952814091|0.26713342559715|101467.56296112|567712.70888529|545000.01218184|0.772|0.544|0.11115|79|12|0.01121280511811|0.06102937007874|56.369998931885|2024-10-06|-0.31548|2008-10-12|2|1994-08-21
2024-10-06 20:54:50|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-13.127211586076|27|1.218663410973|0.3783|-1|1|0.37826|10.17|0.62284|47|0.6228423607153|47|40.95|0.06748|0.18869|0.14466643764211|0.3199006423552|225.01663583571|611.67097029473|147.39130341639|0.6|0.4|0.27709|20|8|0.0029174911242604|0.09833525443787|53.620525360107|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2024-10-06 20:54:50|WEEKLY|06330|101278|/equities/abm-investama|JKSE|3741.399594249|6|369.51311786398|0.0106|1|2|-0.13771|4070|-0.05|45|-0.05|45|55.45|0.00779|0.14573|0.33652513079435|0.49889496489643|228.20376653461|240.887518645|107.10526315789|0.455|0.273|0.25231|11|3|0.0023512682926829|0.083748032520325|5750|2024-09-01|-0.22353|2015-08-23|0.70968|2021-07-18
2024-10-06 20:54:52|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|705.23709234915|2|64.928872295255||0|0|-0.06011|860|-0.27083|7|0.27027519802289|63|53.73|0.25434|0.34384|0.5826989364493|1.0075590745658|1280.8700572742|1283.0974047333|1228.5714285714|0.6|0.333|0.24273|15|5|0.0045057744733581|0.078313903345725|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2024-10-06 20:54:53|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-55.421704821205|152|2.4403720195657|||0|0.76606|51|||0.27027519802289|63|0|0|0|0|0|100|100|23.394495412844|0|0|0|0|0|-0.0080156291390728|0.078789072847682|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2024-10-06 20:54:53|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-128.66228841423|44|12.884706676572|0.2483|-1|1|0.24832|112|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|3.6129032258065|0.3|0.3|0.26168|10|2|-0.0011235924006908|0.095672953367876|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2024-10-06 20:54:54|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|227.45359658084|8|28.38849842777|0.057|1|2|-0.04795|278|-0.13964|24|-0.13963963963964|24|31.76|0.12463|0.25093|0.26054801476563|0.31324362827887|531.88123376697|437.35125293961|102.96296296296|0.56|0.4|0.28372|25|8|0.0023672284644195|0.093338876404494|3394|2013-06-09|-0.2889|2020-03-22|0.34617|2020-03-29
2024-10-06 20:54:55|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-877.95953382246|52|53.586993592273|0.1742|-1|1|0.17416|735|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|153.125|0.375|0.25|0.34109|8|2|0.0029216339869281|0.1023770751634|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2024-10-06 20:54:56|WEEKLY|06336|101284|/equities/adira-finance|JKSE|-12791.399062127|10|484.63302070901||0|0|0.00221|11275|-0.05806|36|-0.077380952380952|33|44.11|0.18512|0.31851|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|474.73684210526|0.389|0.333|0.14204|18|4|0.0028810211706102|0.048398580323786|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2024-10-06 20:54:57|WEEKLY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|252.87303150233|2|37.708989499222|0.898|1|2|0.3245|400|0.56613|29|0.56612628965648|29|29.4|-0.3901|0.2196|0.22348364138073|0.22348364138073|137.95099492|137.95099492|296.2962962963|0.4|0.4|0.59849|5|0|0.031254391891892|0.20386378378378|800|2021-12-26|-0.4|2023-09-10|1.62222|2020-04-19
2024-10-06 20:54:58|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|50.575692619109|4|7.7772922142674|0.2963|1|1|0.2963|70|0.77057|38|0.77056618710887|38|46.8|0.16153|0.4408|0.041041865181536|0.48068044483113|34.105107165653|210.83770503|24.647887323944|0.6|0.4|0.41747|5|2|0.002201223628692|0.14042877637131|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2024-10-06 20:54:58|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|101.04489619978|8|12.437878026059|0.0541|1|1|0.05405|117|-0.07353|62|0.013631092245536|32|37.32|-0.0398|0.03509|-0.1141632410104|-0.07807604998879|26.265363248092|47.840722737115|28.192771084337|0.474|0.368|0.26288|19|7|-0.00018620111731844|0.085078910614525|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2024-10-06 20:54:59|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|7.0195244674233|11|1.694142659773||0|0|0.375|11|0.61914|199|0.61914460285132|199|96.4|0.10092|0.17102|0.61914460285132|0.61914460285132|161.914|161.914|6.1111111111111|0.2|0.2|0.22815|5|1|-0.0029348780487805|0.055336849593496|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2024-10-06 20:55:01|WEEKLY|06341|101373|/equities/centris-multi|JKSE|78.949160429301|6|8.8373540156798|0.292|1|2|0.23288|90|0.30769|48|0.30769230769231|48|35.67|0.47511|0.62658|0.52435434306917|1.012830794443|108.25536437738|331.86583617816|30|0.6|0.333|0.48403|15|7|0.010499|0.1403247962963|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2024-10-06 20:55:01|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|-10780.258399247|46|346.66976779664|-0.139|-1|1|-0.13896|10450|-0.00524|16|-0.049649996547175|52|63.75|0.99495|1.39045|0.99460830746731|1.1945770893796|711.59223188005|715.34061671162|4860.4651162791|0.5|0.417|0.29163|12|5|0.0075284814814815|0.087203567901234|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2024-10-06 20:55:02|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|267.45511158877|10|81.613032621381|-0.2628|1|1|-0.26281|446|0.08333|25|0.68217220212388|9|21.87|-0.16523|0.06012|0.016938798449006|0.29175491769141|7.2322870132853|166.18937567785|428.84615384615|0.565|0.348|0.51896|23|8|0.0131862890625|0.17368232421875|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2024-10-06 20:55:03|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|-1699.7961251415|13|83.222958409396||0|0|-0.07667|1615|-0.04153|26|-0.041533546325879|26|26.38|0.01601|0.14924|0.13520444222399|0.31971466189785|-253.65766433555|3863.6869706001|4893.9393939394|0.607|0.375|0.24626|56|20|0.0064016856950974|0.083998139691068|1865|2024-04-21|-0.33333|1998-06-21|1.3|2002-04-28
2024-10-06 20:55:03|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
2024-10-06 20:55:05|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|268.74676341857|5|74.045536489287||0|0|-0.13866|410|0.18632|47|0.94168484285383|90|32.29|-0.07164|0.14478|-0.063757738489834|0.12042854350425|18.16010054639|126.94403668225|58.571428571429|0.571|0.357|0.424|14|6|0.0092238596491228|0.17166456140351|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2024-10-06 20:55:06|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|186.40645195363|7|23.692232175268|0.3548|1|1|0.35484|210|-0.11236|39|-0.1123595505618|39|26.73|0.06124|0.1143|0.047076977661944|0.072643752916072|118.96609309852|166.56802151033|420|0.667|0.5|0.18665|30|9|0.0036404207920792|0.087798329207921|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2024-10-06 20:55:06|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-141.42766406303|33|15.355199453381||0|0|-0.24444|112|-0.05511|18|-0.055106691216799|18|34.1|0.19923|0.50966|0.3432521589309|0.46246600838022|176.03600781965|203.18098778815|14.933333333333|0.5|0.4|0.50172|10|2|0.0088060053619303|0.18167954423593|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2024-10-06 20:55:08|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|-617.39966919126|13|68.03791068164||0|0|0.02643|442|-0.07383|26|-0.073825503355705|26|32.89|-0.12164|0.08691|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|166.79245283019|0.278|0.278|0.2512|18|5|0.0048986092715232|0.083835662251656|2417.1899414062|2019-02-24|-0.47514|2024-07-14|2.04511|2019-02-17
2024-10-06 20:55:10|WEEKLY|06350|101292|/equities/alumindo-light|JKSE|56.206315540643|5|9.5495787912613||0|0|-0.25287|65|0.66279|80|-0.11643835616438|60|52.87|0.07245|0.15143|0.12714914152766|0.16500659525263|241.68345863406|209.79951211814|23.636363636364|0.8|0.4|0.32103|15|9|0.00065969887076537|0.11194811794228|765|2019-04-14|-0.27|2024-03-31|0.43678|2018-06-10
2024-10-06 20:55:12|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|328.59778609616|6|28.982064180769|-0.0244|1|1|-0.02439|400|-0.12022|14|-0.12019230769231|21|42.36|-0.15226|-0.06202|-0.23448620847768|0.12703834907782|10.498508471861|120.90964887|58.823529411765|0.545|0.182|0.40845|11|7|0.002733949044586|0.10666889596603|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2024-10-06 20:55:12|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|76.132903099814|6|17.269077731019|0.0248|1|1|0.02479|124|0.56407|20|0.56407475912273|20|45.82|-0.02865|0.15577|0.32026550167135|0.52874553411558|112.12085433726|187.45231694992|37.014925373134|0.412|0.294|0.48787|17|5|0.0054725382653061|0.15346114795918|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2024-10-06 20:55:13|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|-21.143072131818|2|1.8810240439392||0|0|-0.06667|16|0.18513|5|0.18512543322648|5|39.63|0.06892|0.19156|0.24704940386142|0.16562843330783|205.73186935526|134.91499847453|3.8095238095238|0.625|0.375|0.2435|8|3|-0.005720534591195|0.081784150943396|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2024-10-06 20:55:14|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|-402.28703537338|3|42.429011791127|0.1274|-1|1|0.12739|274|0.76404|21|0.76404494382022|21|39.5|0.52679|1.08811|1.3543924847588|1.3543924847588|640.4070186691|640.4070186691|93.835616438356|0.5|0.5|0.35633|6|3|0.0041853556485356|0.1290269874477|585|2020-06-21|-0.40773|2023-10-22|0.69091|2021-09-26
2024-10-06 20:55:14|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|-11.700644789945|195|1.6102466613646|0.8491|-1|1|0.84906|8|-0.05357|2|-0.053571428571429|2|30.75|-1.24695|-0.90027|0.38732471516214|-0.053571428571429|173.02822546|94.643|11.764705882353|0.5|0.25|0.36556|4|3|0.00046230283911671|0.074196750788644|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2024-10-06 20:55:16|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1598.1454966586|26|72.758330375277|0.0116|1|1|0.01163|1740|0.04088|119|0.040880503144654|119|43.11|0.08058|0.1788|0.099291830727795|0.2806195229206|110.90149546679|177.14291820634|150|0.778|0.444|0.27499|9|5|0.0033099757869249|0.088048886198547|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2024-10-06 20:55:16|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-1577.67483202|54|101.38529981408||0|0|0.17568|1525|-0.20259|35|-0.20258620689655|35|31.13|0.00109|0.0824|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|134.95575221239|0.625|0.417|0.2436|24|11|0.00239095|0.082891875|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2024-10-06 20:55:17|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|9.1341462695236|14|2.4180797847352||0|0|-0.36842|12|0.62|232|-0.41964285714286|26|41.55|-0.20555|-0.03355|-0.0047222161900089|-0.20374999095168|67.343446153818|35.631351187578|23.076923076923|0.545|0.364|0.53477|11|5|0.0024676382978723|0.070677127659574|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2024-10-06 20:55:18|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|-176.26643993582|24|19.557871606098||0|0|-0.02548|161|-0.21402|32|-0.21401635499276|32|36.07|0.03556|0.1818|0.090364605262277|0.28246687068354|27.107649305807|214.88635923671|5.551724137931|0.5|0.357|0.35943|14|4|0.00081106060606061|0.11667856060606|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2024-10-06 20:55:18|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-336.69373026907|24|26.503434470789||0|0|0.04516|296|||-0.21401635499276|32|72.5|0.11433|0.15427|0|0|100|100|39.466666666667|0|0|0.21944|2|0|-0.0039916666666667|0.089392738095238|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2024-10-06 20:55:20|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-812.86677143447|92|71.370528728504||0|0|0.46311|655|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|155.95238095238|0.563|0.438|0.31911|16|4|0.0042322098569157|0.1055066772655|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2024-10-06 20:55:21|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|996.38142977804|8|259.61651635911|-0.0647|1|2|-0.23551|1055|0.36066|40|0.36065573770492|40|28.22|-0.16878|0.10093|0.16143347213013|0.099850092589847|137.87367129957|97.937639884051|107.65306122449|0.556|0.444|0.31532|9|3|0.0042838314176245|0.12141501915709|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2024-10-06 20:55:21|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|-199.89483388319|15|8.4684501649574|-0.0526|-1|1|-0.05263|180|-0.17788|133|-0.17788461538462|133|40.08|-0.25829|-0.05659|-0.17064318664186|-0.15562896682738|29.499340704661|39.108752210239|63.157894736842|0.5|0.417|0.25559|12|5|0.0017586868686869|0.091036585858586|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2024-10-06 20:55:22|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|11.477132454316|11|1.8753060190171||0|0|-0.125|14|-0.43055|15|-0.43054658295904|15|42.14|-0.29938|-0.21323|0.077719462842726|-0.225399873758|87.288000221518|55.79186375|10.606060606061|0.571|0.286|0.40212|7|3|-0.00088190163934426|0.1006293442623|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2024-10-06 20:55:22|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|12.703779842444|7|2.6389814982861|-0.1333|1|1|-0.13333|13|0.70588|102|0.22654545757522|3|51.6|0.27798|0.43007|0.33132209068495|0.22654545757522|222.11101553956|122.655|2.3636363636364|0.6|0.2|0.29367|5|3|-0.0072042424242424|0.082376136363636|2280|2019-12-22|-0.35294|2024-04-07|1.11818|2019-07-21
2024-10-06 20:55:24|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|86.518844527107|9|7.4937184909642|0.089|1|2|-0.04386|109|-0.26866|53|-0.26865671641791|53|56.4|0.20441|0.29866|0.12596771904248|0.16412888352826|122.58696079142|116.78841594|23.775248011075|0.6|0.4|0.33058|5|3|-0.0016669655172414|0.13402437931034|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.45|2020-07-05
2024-10-06 20:55:25|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
2024-10-06 20:55:25|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|-2642.7143486661|9|101.03766524796||0|0|-0.07469|2590|0.26842|41|0.26842105263158|41|30.45|0.01123|0.29856|0.54227431959001|1.1358447727373|184.86510159107|717.97215915394|563.04347826087|0.45|0.25|0.31339|20|7|0.0084448622366289|0.11588189627229|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2024-10-06 20:55:26|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|586.55476150757|13|34.481746164144|-0.0144|1|1|-0.01439|685|0.21469|55|0.97544642857143|151|60.31|1.39146|1.617|2.0674746213054|3.3761202539681|3096.2672825292|2184.9654747273|2014.7058823529|0.769|0.462|0.25577|13|8|0.005138027638191|0.078270891959799|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2024-10-06 20:55:27|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|-5163.247194226|23|198.86232592959||0|0|0.03484|4710|-0.1403|42|-0.14030489365042|42|38.35|0.06748|0.12116|0.057605401584094|0.13829268168112|89.257330243218|135.69353815717|305.84415584416|0.55|0.35|0.21837|20|9|0.0025689860583016|0.062552458808618|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2024-10-06 20:55:28|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|-883.93205765839|20|86.670229718011|0.1694|-1|1|0.1694|760|0.17742|95|-0.22693266832918|29|37.5|0.01185|0.06402|0.13227953928|0.10970963150065|131.65083826402|111.81297945|55.677655677656|0.5|0.333|0.23412|6|4|-0.00099336065573771|0.080976270491803|2265|2021-05-16|-0.20833|2023-02-12|0.23077|2024-09-15
2024-10-06 20:55:29|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|22.996307832718|19|2.4563971966496||0|0|0.18182|26|0.59259|69|-0.31645569620253|13|51.47|0.03586|0.24075|0.0045671849406524|0.23341614745009|12.792764325896|110.79845820636|52|0.6|0.333|0.37895|15|6|0.0033983037974684|0.12575369620253|810|2011-07-31|-0.36585|2024-04-07|0.90909|2010-11-28
2024-10-06 20:55:30|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|32.99507557844|2|3.0016414738535|0.0905|1|2|0.07692|42|-0.33714|4|-0.33714093278459|4|50.8|-0.16198|-0.00952|0.046019521872155|0.11399487135908|12.806488457068|109.52391035792|84|0.533|0.333|0.4689|15|6|0.005443630406291|0.15947317169069|465|2012-11-04|-0.36957|2024-07-07|1.4375|2017-06-25
2024-10-06 20:55:30|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|254.55252661166|10|86.646673780343|-0.1328|1|2|-0.29778|316|1.06186|9|1.0618556701031|9|47|-0.01021|0.26621|0.4200639104017|0.30208168120539|185.17185881885|111.81672966|64.489795918367|0.6|0.4|0.45674|5|3|0.0053711885245902|0.10699651639344|690|2024-08-11|-0.24576|2021-08-22|1.83333|2024-06-09
2024-10-06 20:55:31|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|464.95176886624|200|43.987057850586|2.8411|1|1|2.84106|580|-0.05231|39|-0.052310778657975|39|35.35|-0.03246|0.04984|0.14345868382882|0.14345868382882|266.33351116032|266.33351116032|1160|0.588|0.588|0.23737|17|6|0.0054101|0.109752025|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2024-10-06 20:55:32|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|5745.0986191853|5|325.2204142444|0.0498|1|2|-0.00377|6600|0.05067|36|0.050671140184798|36|32.24|-0.05901|0.01629|-0.058345894503369|-0.058345894503369|52.691995948521|52.691995948521|60|0.36|0.36|0.21341|25|4|0.00072576543209877|0.067114604938272|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2024-10-06 20:55:33|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|780.59033529193|7|31.322899412421|0.0424|1|1|0.04242|860|0.12698|44|0.19620253164557|98|47.29|0.19847|0.25809|0.33059652771695|0.47659155364067|517.16052594497|461.60406460758|441.02564102564|0.706|0.471|0.19365|17|10|0.0028205555555556|0.064554925925926|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2024-10-06 20:55:34|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|4485.028823566|3|231.9913529302|-0.0144|1|1|-0.01435|5150|-0.0577|25|-0.057704641894917|25|34.43|-0.067|-0.00739|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|238.97911832947|0.609|0.435|0.19598|23|9|0.0020419773299748|0.061665831234257|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2024-10-06 20:55:34|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|1850.5580248608|5|147.79933328757|0.0261|1|1|0.02609|2360|0.12548|45|1.0579536571967|57|34.91|0.11483|0.20242|0.0047418001522095|0.052922795789355|62.294823238432|106.01586394512|383.73983739837|0.522|0.391|0.1929|23|7|0.0029297397769517|0.064775539033457|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2024-10-06 20:55:35|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|-86.868043186291|56|9.6101119403577||0|0|0.44538|66|-0.81481|5|0.58823529411765|28|38.44|-0.12934|0.10684|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|33.673469387755|0.722|0.389|0.25963|18|7|0.0011627844712182|0.085403413654618|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2024-10-06 20:55:37|WEEKLY|06381|102973|/equities/as-bina-dana-a|JKSE|-4425.3827007687|18|121.79423358957||0|0|0.33443|4060|-0.06484|14|-0.064839247450041|14|16.87|0.0494|0.18072|0.0046297616847325|0.076790359692712|81.455451820279|220.36394086768|2811.634467873|0.533|0.4|0.15196|30|3|0.0091607648183556|0.057863652007648|9275|2022-01-16|-0.41244|2010-05-02|0.41843|2010-03-21
2024-10-06 20:55:37|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|674.57930714207|219|75.140230952645|1.8055|1|2|1.5|900|-0.33072|21|-0.47121535181237|17|25.41|-0.16589|0.02084|-0.12430125274047|-0.21844713311321|26.357739893061|54.69277296|305.08474576271|0.412|0.118|0.31225|17|3|0.0057968769230769|0.10349332307692|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2024-10-06 20:55:38|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|443.4668345166|51|42.507422962098||0|0|-0.07834|500|-0.16477|27|-0.10478371803512|35|27|-0.18533|0.03369|-0.053257664574443|0.032005711591962|12.339551391551|43.322013266722|200|0.522|0.391|0.24684|23|7|0.0039390163934426|0.060678971684054|1300|2017-04-23|-0.5|2019-02-03|0.68571|2011-09-18
2024-10-06 20:55:39|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-130.06914295048|71|7.4470934360023||0|0|0|114|0.1779|36|0.17790266081959|36|31|-0.15971|0.15009|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|54.285714285714|0.5|0.429|0.30592|14|2|0.004327003968254|0.11742748015873|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2024-10-06 20:55:39|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|6961.9907816075|8|969.51248896596|0.6139|1|2|0.55172|9000|-0.04505|43|-0.062081709564953|8|18.64|-0.06777|0.01132|-0.032117113948146|-0.03796043476556|80.952653665712|84.418744565473|148.76033057851|0.545|0.364|0.14826|11|3|0.003517358490566|0.049316886792453|11600|2024-09-22|-0.12281|2020-11-08|0.30584|2024-09-22
2024-10-06 20:55:41|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|87.591703843819|50|24.324494369357|0.9239|1|2|0.34615|140|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|25.225225225225|0.4|0.4|0.57059|5|2|0.0025765889212828|0.16640346938776|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2024-10-06 20:55:41|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|-12.584259100562|47|2.0832442468873||0|0|0.8|10|0.38095|42|-0.75352112676056|66|50.6|0.74049|0.84025|1.2948724777339|1.8138427732616|422.39192665101|269.98662136775|12.048192771084|0.6|0.4|0.3068|10|4|0.00063784420289855|0.08121106884058|1440|2019-09-15|-0.35294|2024-04-07|1.06557|2021-09-12
2024-10-06 20:55:42|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|-402.89225235719|26|12.082937563095|0.0105|-1|1|0.01053|376|-0.14441|112|-0.14441416893733|112|18.63|-0.16771|0.07714|-0.075710567009307|-0.0055626642941754|7.7389683750138|35.26286385165|168.60986547085|0.563|0.406|0.18914|32|9|0.0048193558776167|0.062942785829308|2693.5920410156|2016-05-22|-0.75|2019-03-17|0.8107|2015-08-02
2024-10-06 20:55:43|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1027.9712281463|77|77.608631556114|0.0451|1|2|0.01778|1145|0.40058|11|0.40057893849887|11|35.86|0.05143|0.0985|0.046158380637439|0.046158380637439|102.73775139287|102.73775139287|71.5625|0.429|0.429|0.24509|7|2|0.00067675840978593|0.078311314984709|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2024-10-06 20:55:44|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|131.33960943371|91|14.81531031697|-0.1287|1|1|-0.12865|149|0.53784|177|-0.17410714285714|23|71.6|0.16494|0.3334|0.58834506780966|0.61359868279556|304.98591389209|198.3209657|115.50387596899|0.6|0.4|0.40529|5|3|0.0029772991071429|0.12519209821429|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2024-10-06 20:55:45|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|224.85386815146|59|49.770510039196|0.5508|1|2|-0.12903|324|0.06301|9|0.063010532301591|9|42.77|-0.06522|0.15332|-0.098461660327943|-0.098461660327943|51.481781210009|51.481781210009|22.040816326531|0.385|0.385|0.31646|13|2|0.0013682247557003|0.11541791530945|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2024-10-06 20:55:46|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|621.98398165783|11|38.666068726037||0|0|-0.0719|710|-0.08387|37|-0.083870967741935|37|33.27|0.04157|0.10405|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|59.166666666667|0.533|0.467|0.17297|15|4|0.00023422396856582|0.064813359528487|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2024-10-06 20:55:47|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|29.483696239813|6|4.6776656323529|0.3454|1|2|0.02564|40|-0.15094|13|-0.15094339622642|13|45.53|-0.47133|0.60365|-0.14105417434403|1.0054987898864|-1107.623208808|416.77320071804|45.454545454545|0.588|0.353|0.28406|17|5|0.0095793068035944|0.035828241335045|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2024-10-06 20:55:47|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|-93.978744644937|80|5.0747756338694||0|0|0.20175|91|0.60221|132|0.60220521122813|132|59.42|-0.41405|0.87174|1.1104258921607|1.1104258921607|1146.6288910593|1146.6288910593|13.265306122449|0.5|0.5|0.35629|12|2|0.0082764393939394|0.081353712121212|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2024-10-06 20:55:48|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
2024-10-06 20:55:50|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|9.401998263882|5|2.4343144218767|0.0612|1|2|-0.23529|13|-0|4|-2.9766727471792E-7|4|52.92|-0.32538|0.77222|0.11284657129611|0.20581588555533|83.209346965728|128.40948605822|16.455696202532|0.462|0.385|0.41985|13|2|0.011605895953757|0.045654913294798|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2024-10-06 20:55:50|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-143.04710670605|48|14.015702235348||0|0|0.35526|98|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|25.388601036269|0.5|0.5|0.31108|4|1|0.00010295620437956|0.12977708029197|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2024-10-06 20:55:51|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|-1049.4493231683|9|77.401317255436|0.0118|-1|1|0.01176|840|-0.09349|30|-0.093485522810657|30|43.67|-0.23374|-0.10647|0.1121263648293|0.22640216528977|66.764898639776|133.23799915966|560|0.667|0.5|0.36071|12|6|0.0063945864661654|0.087702312030075|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2024-10-06 20:55:52|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|55.052910841088|14|7.0968446740845|0.1517|1|2|-0.0875|73|-0.55569|4|-0.55568721752124|4|44.45|-0.07775|0.21595|-0.15832210581872|0.10116614361986|5.7786265789366|60.960824242682|39.459459459459|0.545|0.364|0.52607|11|4|0.0053033266932271|0.14596017928287|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2024-10-06 20:55:52|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-259.14676052678|33|15.048920175594||0|0|0.07018|212|-0.30909|47|-0.30909090909091|47|26.63|-0.43946|-0.23658|-0.2459758700505|-0.2459758700505|31.871322358781|31.871322358781|86.312191276957|0.5|0.5|0.33612|8|1|0.0048997551020408|0.13766644897959|550.29998779297|2022-01-23|-0.28475|2020-03-01|0.98146|2021-03-07
2024-10-06 20:55:54|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|50.954981934808|7|6.3135054195577|-0.0294|1|1|-0.02941|66|-0.18285|46|-0.18285203288728|46|41.79|0.00971|0.06085|0.096910064655307|0.13101945762285|135.4016300218|180.997339699|132|0.737|0.526|0.2241|19|10|0.00239665|0.0868774|320|2021-03-07|-0.26437|2021-01-31|1.02128|2021-02-28
2024-10-06 20:55:55|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|2363.4240835004|9|266.47277494987||0|0|-0.00352|2830|-0.15254|20|-0.15253511019854|20|47.78|3.43166|5.1427|10.853981786552|14.213551472978|50626.354242762|28517.551833108|2111.9402985075|0.444|0.333|0.28909|9|1|0.019445273972603|0.14251664383562|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2024-10-06 20:55:55|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|-4870.6065665229|18|252.8061271917|-0.1478|-1|1|-0.14785|4270|-0.01326|17|-0.013262599469496|17|32.17|-0.21135|-0.08841|-0.090430829989134|0.22457758919561|-34.48464578824|176.12146362741|638.26606875934|0.833|0.5|0.38627|6|5|0.013690571428571|0.11345214285714|8070.1000976562|2021-08-08|-0.2979|2021-03-21|0.67423|2021-08-08
2024-10-06 20:55:56|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|2423.3900346475|4|219.98298960576|0.0509|1|2|0.01748|2910|-0.3|15|-0.33271331479156|20|36.33|0.6101|0.73609|-0.23060208600601|-0.33271331479156|23.799736432915|66.729|481.23831851875|0.556|0.111|0.29476|9|5|0.0080533636363636|0.095845212121212|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2024-10-06 20:55:57|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|48.05439511838|5|6.3836814644861|-0.0606|1|1|-0.06061|62|-0.30841|14|-0.30840970141143|14|38.33|0.05051|0.17744|0.13130943615361|0.21604486640996|94.379456903377|169.88285254662|33.695652173913|0.524|0.429|0.24301|21|4|0.00055660074165637|0.080809023485785|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2024-10-06 20:55:58|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|607.96411261292|10|87.771557237797||0|0|-0.20482|660|-0.09945|12|-0.099447246445387|12|45.82|0.30522|0.39377|0.64934228233007|0.89969002417031|837.30233034817|681.92369240223|985.07462686567|0.529|0.353|0.32122|17|7|0.0061421827411168|0.090361446700508|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2024-10-06 20:55:59|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|-134.44994965209|183|1.9642727593224|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|0.0022015803108808|0.077325777202072|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2024-10-06 20:56:00|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|9532.590153112|11|376.95065865976||0|0|0.01453|10475|-0.11622|8|0.15043987810672|90|37.95|-0.03861|0.07609|-0.067200164604812|-0.0081352743446912|14.896953709682|41.657911314784|395.28301886793|0.714|0.333|0.16526|21|12|0.0032656257744734|0.049300954151177|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2024-10-06 20:56:01|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|-1997.6159576459|24|83.276039633944|-0.0278|-1|1|-0.02778|1850|0.61435|87|0.61434977578475|87|42.33|0.04426|0.11749|0.13366472291144|0.16590045336188|277.85806857518|246.64791821113|298.96574603989|0.611|0.444|0.2194|18|9|0.0026017834394904|0.066821082802548|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2024-10-06 20:56:01|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|-2781.2600763916|22|93.096568589553||0|0|0.00758|2620|-0.08664|23|-0.11783439490446|13|35.59|-0.019|0.08958|0.10743696351222|0.12649227004076|153.93831189728|146.67572564959|134.70437017995|0.455|0.364|0.20286|22|6|0.0019251492537313|0.069683781094527|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2024-10-06 20:56:03|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|-103.8451773321|125|12.240926070124||0|0|0.5615|82|-0.44502|39|-0.44502153665125|39|39.7|-0.41494|-0.2367|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|43.850267379679|0.6|0.4|0.54043|10|4|0.0032367178502879|0.13755944337812|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2024-10-06 20:56:04|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|56.442853826558|2|5.8171438520326||0|0|-0.05263|72|-0.22581|14|-0.26050394753611|48|39.18|-0.05475|0.16796|-0.017644021594303|0.085530832856991|53.770573943955|102.94968626477|73.469387755102|0.636|0.455|0.36625|11|4|0.0035366666666667|0.12215053240741|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2024-10-06 20:56:04|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-1027.0483605107|50|98.862463928396|0.25|-1|1|0.25|900|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|720|0.7|0.4|0.46298|10|3|0.013239073275862|0.14856788793103|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2024-10-06 20:56:05|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3858.6325965906|49|139.091001096|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|0.0095371939736346|0.086057212806026|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2024-10-06 20:56:06|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|101.09006294098|2|16.636645686339|0.3602|1|2|0.06993|153|-0.23252|37|-0.23251905538861|37|32.8|-0.09175|0.09022|-0.19265990058827|-0.19265990058827|65.0209056|65.0209056|21.857142857143|0.4|0.4|0.29196|5|0|-0.003505696969697|0.13026503030303|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2024-10-06 20:56:07|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|6306.1670003969|5|367.33490989283|-0.0306|1|2|-0.04138|6950|0.38983|86|0.38983050847458|86|37.52|-0.05109|0.05861|0.038954740569827|0.18096721947011|108.84503310328|208.6877046832|252.45187068652|0.429|0.238|0.19039|21|6|0.0026099494949495|0.06293005050505|9050|2018-02-25|-0.50694|2012-07-08|0.26866|2013-09-15
2024-10-06 20:56:08|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|537.45998148457|3|96.635804999165|0.2255|1|2|-0.07453|745|-0.24806|43|0.066792174131101|28|36.2|-0.31747|0.10636|-0.20659953517302|-0.037035423877707|20.680723565699|84.321539654846|229.23076923077|0.333|0.2|0.3148|15|3|0.0078221100917431|0.11805612844037|1150|2023-11-05|-0.39767|2017-09-17|1.42576|2021-03-07
2024-10-06 20:56:09|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|207.67949750266|28|27.858425321994|-0.2671|1|2|-0.39674|222|-0.89691|8|-0.36601307189542|2|18.34|-0.14617|0.07243|-0.032470095002847|-0.0081390490453813|5.4065884540236|43.334738610917|16.275659824047|0.531|0.406|0.26757|32|8|0.0027814006514658|0.099760716612378|5116.08984375|2018-10-28|-0.43712|2018-11-25|0.72702|2015-11-15
2024-10-06 20:56:09|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|189.82274083633|7|16.090344929067|-0.096|1|1|-0.096|226|-0.01626|40|-0.044563695726349|18|53.47|0.16169|0.21734|0.22101683350632|0.24229324109241|584.49313301701|309.79392567147|69.538461538462|0.733|0.467|0.2037|15|10|0.00082461633663366|0.071959170792079|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2024-10-06 20:56:10|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|4663.9703090893|66|118.3089072732|-0.0907|1|1|-0.09074|4910|-0.00465|53|0.013732000750138|22|32.05|-0.04639|0.11881|0.040935763129143|0.0806467288864|133.69473752381|150.54435257925|657.29585006693|0.474|0.316|0.18517|19|5|0.0050883234421365|0.058494465875371|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2024-10-06 20:56:12|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|1866.6970833975|10|108.56423568343|-0.0333|1|1|-0.03333|2030|-0.13514|7|0.19354838709677|145|22.42|-0.03902|0.04017|0.02014449646608|0.09489793005661|103.00332404704|162.29209041693|126.08695652174|0.632|0.368|0.12957|19|7|0.0018332183908046|0.040739494252874|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2024-10-06 20:56:12|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|59.13128847695|7|8.4435834890819|0.1341|1|2|-0.22222|63|-0.03842|30|-0.038415609886474|30|33.9|0.09983|0.24326|-0.092847911137849|-0.1034776104413|36.393331592343|40.416643558707|98.4375|0.476|0.381|0.19852|21|8|0.0033191782729805|0.084338467966574|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2024-10-06 20:56:13|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3040.4465768726|4|227.36602693823|-0.0537|1|1|-0.05373|3170|-0.03736|58|0.0079685035124772|11|32.6|-0.02336|-0.00411|-0.014693909163302|0.0079685035124772|97.03122408|100.797|87.087912087912|0.4|0.2|0.07816|5|2|-0.00059831325301205|0.029095662650602|4400|2022-10-30|-0.11453|2024-10-06|0.06866|2024-09-29
2024-10-06 20:56:14|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|-763.85967214172|18|49.619890713907||0|0|0.05426|610|0.23734|39|0.23733885693163|39|39.07|-0.09423|0.04069|-0.033810485971059|-0.047401444905057|66.904997765592|76.096205686354|87.142857142857|0.5|0.286|0.27037|14|4|0.0016577127659574|0.084586223404255|1816.8499755859|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2024-10-06 20:56:15|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|4830.332895837|5|302.06011812401|-0.042|1|2|-0.05752|5325|-0.09709|19|0.13221839638827|77|41.53|-0.00933|0.0898|0.066421774209817|0.19502951877866|121.67053836865|278.1261575619|379.54383464006|0.684|0.421|0.19485|19|8|0.0030005548549811|0.064716986128625|10175|2018-02-25|-0.51486|2019-02-10|0.23913|2013-09-15
2024-10-06 20:56:16|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-966.24485255065|30|54.581617516883|0.1919|-1|1|0.19192|800|0.75139|31|0.75139146567718|31|39.5|-0.97389|-0.29731|0.75139146567718|0.75139146567718|175.139|175.139|204.08163265306|0.25|0.25|0.38774|4|1|0.0086477540106952|0.10976299465241|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2024-10-06 20:56:17|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|-1422.489458472|17|61.765811375384|-0.1213|-1|1|-0.12134|1340|0.74345|96|0.74344610228448|96|21.94|-0.03742|0.05877|0.02087593789054|0.065244314959379|81.373421864088|156.860859939|190.07092198582|0.576|0.455|0.12247|33|7|0.0023032702702703|0.052969310810811|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2024-10-06 20:56:17|WEEKLY|06428|101217|/equities/bank-of-india-jk|JKSE|2597.1114867518|10|142.07989857702|0.8637|1|2|0.81818|3000|-0.18016|1|-0.18015564202335|1|13.13|0.34997|0.62028|0.64790165901895|0.89053274963158|3233.5901752856|3535.6409351592|1648.3516483516|0.652|0.478|0.16313|23|2|0.017676977491961|0.061752572347267|6425|2014-09-21|-0.4258|2014-11-02|1.28767|2014-01-19
2024-10-06 20:56:18|WEEKLY|06429|101331|/equities/bank-panin|JKSE|1252.6705638159|14|137.4431453947|0.3255|1|1|0.32549|1690|0.88227|34|0.8822669195652|34|34.09|-0.0196|0.0728|0.016356551202373|0.1001360031704|66.082943468011|186.91023892885|286.4406779661|0.696|0.435|0.22957|23|10|0.0029150313676286|0.081792973651192|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2024-10-06 20:56:19|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|50.392482005662|7|2.6607677668256|0.0189|1|1|0.01887|54|-0.26994|40|-0.26994330441591|40|36.4|-0.05812|0.04223|-0.032274951095677|0.045588531226155|39.226520955687|86.984118015935|58.064516129032|0.533|0.4|0.28505|15|6|0.0007726268115942|0.081851630434783|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2024-10-06 20:56:20|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-1056.768893133|25|28.089631044336||0|0|0.09767|970|0.08015|43|-0.093896805887769|16|32.27|-0.00937|0.07171|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|86.607142857143|0.545|0.364|0.20082|22|7|0.0010494550408719|0.067496839237057|3510|2016-12-25|-0.17143|2011-09-25|0.34091|2016-12-18
2024-10-06 20:56:21|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|-28.54494681006|17|2.3844995233055||0|0|-0.15789|22|-0.40491|7|-0.40491366859598|7|47.38|-0.54904|0.54271|-0.74293928613718|0.086647614275049|-552.74123315622|87.581958865982|56.410256410256|0.5|0.375|0.39483|16|5|0.013204793281654|0.072392480620155|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2024-10-06 20:56:22|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|-595.4630381378|32|19.900824696768|0.0738|-1|1|0.07377|565|0.016|30|-0.094202898550725|13|29.95|-0.03681|0.01293|0.012993264242034|0.0068709118191897|107.48773878239|101.66732508803|126.96629213483|0.35|0.25|0.15442|20|6|0.0011359047619048|0.053598761904762|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2024-10-06 20:56:22|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|-1499.2698604026|1|123.92328680088||1|0|0|1060|0.09579|6|0.09578873143696|6|40|-0.08993|0.09193|-0.020641358522005|0.072991998278305|7.0283880158519|137.33473626341|257.28155339806|0.55|0.4|0.2333|20|6|0.0031691|0.0682178|3277.8000488281|2020-12-27|-0.25891|2016-05-01|0.7478|2020-10-11
2024-10-06 20:56:23|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-63.412575977501|31|2.7791493401434|0.1892|-1|1|0.18919|60|-0.29524|43|-0.2952380952381|43|29.23|-0.20203|0.01073|-0.084307907842308|0.011176441955881|11.106423351249|49.835173052035|43.795620437956|0.545|0.364|0.29636|22|7|0.0037283358098068|0.10355179791976|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2024-10-06 20:56:25|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|-288.2231852877|17|24.726267043595||0|0|-0.16364|256|-0.34132|25|-0.34131736526946|25|37.4|0.08704|0.38123|0.33166744738609|0.52979851990362|49.65877057837|488.95629213582|180.28169014084|0.65|0.5|0.34408|20|7|0.0042407591623037|0.10823739528796|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2024-10-06 20:56:26|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|4555.3622910541|3|298.0521814154||0|0|-0.09581|4860|-0.13366|10|-0.041666666666667|36|32.61|0.00455|0.05627|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|4628.5714285714|0.576|0.303|0.19665|33|13|0.0047801948051948|0.069426391465677|6450|2024-03-17|-0.24463|2020-03-22|0.34921|2008-11-30
2024-10-06 20:56:27|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|-961.57433227422|18|60.972197138578||0|0|-0.00613|820|0.15526|80|0.15526049890187|80|57.67|-0.041|0.10626|-0.020935637708655|0.028845488717869|76.747510219502|105.11053771708|186.78815489749|0.5|0.417|0.24525|12|3|0.0021505923836389|0.076216290550071|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2024-10-06 20:56:27|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|-2491.8193926909|25|89.751223843662||0|0|0.05285|2330|-0.10298|39|-0.10297546397314|39|38.95|0.34439|0.43837|0.62868018998569|1.0141875361218|1310.9924161287|2016.9384648646|1125.6038647343|0.7|0.45|0.14892|20|9|0.0039744582814446|0.054762092154421|6050|2013-05-12|-0.23418|2020-03-15|0.33494|2016-02-28
2024-10-06 20:56:28|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1238.7956041393|3|89.950186882377||0|0|-0.10784|1365|-0.06296|15|-0.062962962962963|15|33.04|-0.02235|0.042|-0.00027635873255863|0.086644830394948|68.53797941717|187.69825132647|169.5652173913|0.609|0.435|0.22705|23|8|0.0021896587926509|0.074227769028871|3890|2018-03-25|-0.29211|2020-03-22|0.3881|2020-06-07
2024-10-06 20:56:30|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1416.8109126689|123|103.6638189409||0|0|0.60204|1170|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|77.483443708609|0.5|0.333|0.27525|6|2|0.0015666060606061|0.086199666666667|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2024-10-06 20:56:30|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|-86.225302194729|26|7.4733726298612|0.0122|-1|1|0.0122|81|-0.26364|12|-0.26364169059175|12|43.44|-0.07042|0.06711|0.035147810887087|0.20449575766027|64.54647445854|221.00269370827|108|0.667|0.389|0.31298|18|8|0.002340594795539|0.096793841387856|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2024-10-06 20:56:31|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|64.98860575418|8|4.4880764463713|0.0592|1|2|0.0411|76|-0.04286|17|-0.10722167623568|39|33.95|-0.0756|0.03686|-0.029477953521473|0.022880359879003|39.708851670768|91.399209981057|76|0.591|0.409|0.25351|22|8|0.0024290583554377|0.091870053050398|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2024-10-06 20:56:32|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|-516.03468970845|27|17.344896569482|0.1266|-1|1|0.12664|460|-0.1129|37|-0.11289638466429|37|50.36|0.13603|0.29977|0.39618093555319|0.64669557201181|302.01023823735|427.7688495254|638.88888888889|0.643|0.429|0.25347|14|6|0.0044784815321477|0.084544760601915|1231.1500244141|2020-04-26|-0.2028|2017-07-09|0.39332|2020-04-19
2024-10-06 20:56:32|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-329.63111266672|32|32.293072339613||0|0|0.01563|252|1.78599|39|1.7859916710311|39|46.8|0.03067|0.36057|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|252.70757813397|0.7|0.4|0.42139|10|3|0.0077961523046092|0.12897058116232|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2024-10-06 20:56:34|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|4254.4790035801|57|203.91169191704|0.1186|1|1|0.11864|4620|-0.21809|36|-0.21809016769484|36|22.33|-0.13855|-0.02131|-0.099486968766536|0.025144379880423|21.443778218485|96.673341187666|239.37823834197|0.476|0.333|0.23172|21|8|0.0041056571428571|0.075975695238095|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2024-10-06 20:56:35|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|801.53719757324|21|115.13430840166|-0.2463|1|1|-0.24627|1010|-0.37436|11|-0.31266240517792|11|29.43|0.09543|0.31962|0.46502810272237|0.71507349108178|11593.800485566|13710.764890755|256.99745547074|0.604|0.377|0.33566|53|21|0.0057942278481013|0.11570303164557|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2024-10-06 20:56:36|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-416.23250988441|32|32.669752965322||0|0|0.00621|320|-0.27442|29|-0.27442351128415|29|24.75|0.12778|0.24841|0.33077540048501|0.43936366193537|1236.7444813375|851.9134816594|250|0.6|0.4|0.11178|20|4|0.003834144486692|0.064642775665399|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2024-10-06 20:56:36|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|479.07501220723|12|24.822583623383|-0.0893|1|1|-0.08929|510|-0.06667|6|-0.0094339622641509|10|24.67|0.05522|0.58014|0.19491583399501|0.26031145916043|66.390824048809|71.133279814009|98.076923076923|0.556|0.444|0.2433|9|5|0.010508540772532|0.031114120171674|6550|2018-07-22|-0.95|2019-03-24|0.5|2014-12-28
2024-10-06 20:56:37|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|68.949838878315|15|9.3535435028549|0.0225|1|1|0.02247|91|0.22609|69|-0.34748187963596|5|61.4|0.08949|0.38213|-0.060697461557108|-0.34748187963596|80.00482468|65.252|101.34984403111|0.4|0.2|0.55166|5|2|0.0047907788161994|0.16271887850467|403.13000488281|2021-12-19|-0.29412|2023-02-05|0.55553|2021-11-21
2024-10-06 20:56:39|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|-210.08696958924|17|24.33638358626||0|0|-0.27891|188|-0.20064|24|-0.2006418256899|24|36.67|0.36516|0.60065|0.49964775224649|0.78740912420744|136.93561397422|215.18576587814|94|0.667|0.5|0.43133|6|3|0.0048789406779661|0.14399055084746|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2024-10-06 20:56:39|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|15310.04793984|14|894.41735265042|-0.0893|1|2|-0.12467|16500|-0.23744|24|-0.23743718592965|24|40.95|1.04235|1.40067|2.08814834011|2.9116223935282|3797.7453726551|2622.4623484266|311.32075471698|0.526|0.368|0.17825|19|7|0.0054920227560051|0.058589810366624|24800|2023-01-01|-0.89893|2019-02-10|0.68571|2009-04-19
2024-10-06 20:56:40|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|1254.6657782373|68|63.444740587578|0.375|1|1|0.375|1430|-0.10053|11|-0.23481781376518|70|37.33|0.19933|0.29002|0.34908394087994|0.87871842922008|126.06343599609|709.36713136199|2648.1481481482|0.5|0.278|0.21276|18|6|0.0069983355886333|0.098125115020298|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2024-10-06 20:56:41|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|48.132188430279|13|5.6399368268369|-0.0345|1|1|-0.03448|56|0.275|69|0.26984126984127|76|39.71|-0.14199|0.17725|0.1593711625415|0.29845315889099|-14.998977778102|294.82225123248|58.947368421053|0.588|0.294|0.23282|17|6|0.0035017758369723|0.10223033478894|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2024-10-06 20:56:41|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|96.397749622705|6|10.61260760187|-0.0107|1|2|-0.064|117|-0.10127|23|-0.10126582278481|23|30.38|-0.06649|0.00256|-0.018062648242927|-0.088371084267873|59.612973129337|50.941526757778|28.192771084337|0.524|0.286|0.30246|21|10|0.00024384136858476|0.098203437013997|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2024-10-06 20:56:43|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
2024-10-06 20:56:44|WEEKLY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-12.457801363865|103|1.9859337879551|0.9899|-1|1|0.98986|7|2.77049|55|2.7704918032787|55|33.5|-0.62849|-0.50188|2.7704918032787|2.7704918032787|377.049|377.049|19.23076842462|0.5|0.5|1.01704|2|2|0.017947278106509|0.16987680473373|1490|2022-02-13|-0.6|2024-07-14|2.24176|2021-03-21
2024-10-06 20:56:44|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-382.68359310517|23|14.063196568425||0|0|-0.02994|344|0.45985|26|0.20175438596491|64|62.25|0.10608|0.14037|0.33080420028173|0.20175438596491|175.43747375|120.175|68.8|0.5|0.25|0.21862|4|2|0.00041535055350554|0.068493653136531|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2024-10-06 20:56:45|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|14.503062529284|8|2.2341731170933|0.05|1|1|0.05|21|||0.20175438596491|64|276|0.84375|0.84432|0|0|100|100|16.40625|0|0|0.45592|1|1|-0.0042693992932862|0.014677915194346|84|2019-04-07|-0.60938|2019-04-07|0.1875|2024-07-28
2024-10-06 20:56:46|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|616.43955719974|6|48.568026956376||0|0|-0.23529|650|-0.13004|21|-0.13004484304933|21|40.16|0.16621|0.20217|0.0046908817692994|0.013850804006519|95.816719052878|106.38118835129|650|0.526|0.368|0.17467|19|9|0.0038324088541667|0.063390299479167|1860|2018-03-11|-0.1623|2024-04-07|0.46237|2009-06-14
2024-10-06 20:56:47|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|401.90377601394|102|15.428867195818|0.0577|1|2|0.0186|438|0.77|90|0.77|90|34.8|-0.07789|0.10542|-0.051131212490904|0.075678194604892|29.304479898587|110.99672863689|515.29411764706|0.44|0.28|0.29218|25|7|0.0056989289392379|0.096520937178167|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2024-10-06 20:56:48|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|-1093.3148447957|24|86.974868965262||0|0|0.085|915|-0.24812|8|-0.24812030075188|8|34.86|0.17748|0.27258|0.42630171672508|0.60047363067461|2342.4544265682|1731.2005418563|192.63157894737|0.591|0.364|0.1997|22|8|0.0045465696202532|0.072153139240506|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2024-10-06 20:56:49|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-19.295890294369|198|2.9898903794797|||0|0.89344|13|||-0.24812030075188|8|0|0|0|0|0|100|100|10.655737704918|0|0|0|0|0|-0.0090968020304569|0.015787614213198|142|2019-09-29|-0.40164|2019-09-29|0.18182|2024-10-06
2024-10-06 20:56:49|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|428.48213199842|13|32.205360400473|0.2209|1|1|0.22093|525|-0.22423|9|-0.22422695458475|9|40.4|-0.03295|0.13306|0.30400620216641|0.30400620216641|142.13968248|142.13968248|208.33333333333|0.4|0.4|0.19218|5|1|0.0047502803738318|0.060490140186916|1090|2022-09-04|-0.28205|2024-01-07|0.21472|2024-06-30
2024-10-06 20:56:50|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|23.714768410246|13|2.7140590077998|0.0714|1|1|0.07143|30|-0.37288|193|-0.3728813559322|193|33.68|-0.0933|-0.0419|-0.091436953741955|-0.05067625366673|11.450264444491|44.704405076753|60|0.773|0.545|0.16592|22|13|0.00049136786188579|0.079425179282868|143|2012-12-02|-0.35135|2024-04-07|0.27273|2024-07-14
2024-10-06 20:56:51|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-68.211245854386|60|5.0704152847952|0.1719|-1|1|0.17188|53|-0.20988|9|-0.20987654320988|9|53.25|-0.20831|-0.10477|-0.20987654320988|-0.20987654320988|79.012|79.012|31.176470588235|0.25|0.25|0.55552|4|2|0.0025823529411765|0.16080022058824|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2024-10-06 20:56:52|WEEKLY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-59.589898087007|104|4.5400843148485||0|0|0.60714|55|-0.30265|51|-0.30265442043397|51|87|-0.11188|0.04512|-0.2652512608499|-0.2652512608499|53.84588025|53.84588025|4.1984732824427|0.5|0.5|0.39679|4|1|-0.0031594456762749|0.13365975609756|2170|2015-12-27|-0.367|2016-05-29|0.97297|2021-06-27
2024-10-06 20:56:53|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|270.38664024642|55|22.204453251193|-0.2398|1|1|-0.23982|336|0.38611|62|1.8125|31|21.87|-0.1225|0.06959|-0.06030456142781|0.17032303211576|-4.0104990875822|111.21060371299|124.44444444444|0.565|0.348|0.50066|23|9|0.009639012567325|0.15987080789946|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2024-10-06 20:56:54|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-948.64349006933|108|79.54783002311||0|0|0.54615|590|-0.13483|76|0.68200687504418|109|47|0.1163|0.17731|0.27358770718501|0.68200687504418|145.52245917|168.201|166.66666666667|0.333|0.167|0.13462|6|1|0.0021261439588689|0.048393907455013|1670|2020-06-07|-0.30178|2024-10-06|0.29101|2019-12-01
2024-10-06 20:56:54|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|-1744.2880718996|17|100.59602396655|0.145|-1|1|0.14502|1415|-0.01843|14|-0.018433540262845|14|32.96|-0.05028|0.06872|0.089550277306218|0.1632395300459|181.38384799492|241.09528734014|57.755102040816|0.542|0.333|0.24704|24|9|0.0010174225526642|0.077904312267658|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2024-10-06 20:56:56|WEEKLY|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|-51.435567818053|73|0.47852260601767|||0|0.80315|50|||-0.018433540262845|14|0|0|0|0|0|100|100|19.685039370079|0|0|0|0|0|-0.0024441666666667|0.13079194444444|935|2019-07-14|-0.64211|2019-07-21|0.8189|2019-05-19
2024-10-06 20:56:57|WEEKLY|06472|943663|/equities/blue-bird|JKSE|1661.1803423389|7|107.14589729834|0.069|1|1|0.06897|1860|0.04132|35|-0.0099775781537191|35|29.71|-0.0337|0.04777|0.001656146765177|-0.053274348041349|72.023439351483|66.599765542871|24.717607973422|0.706|0.353|0.25885|17|8|-0.00074888454011742|0.08434252446184|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2024-10-06 20:56:57|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
2024-10-06 20:56:58|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|14.530448169087|15|1.4108830816704|0|1|1|0|19|0.32143|80|-0.34849926076964|7|41|0.31569|0.3972|0.56473214285714|0|238.91982972|100|19|0.4|0|0.33595|5|3|-0.003197397260274|0.11410173515982|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2024-10-06 20:56:58|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-737.01469900115|37|72.315116521633|-0.0902|-1|1|-0.09016|665|0.38009|84|0.38009049773756|84|30.95|0.08913|0.15993|0.17427639724799|0.20003737030612|271.23913136708|295.89615823261|203.36391437309|0.55|0.5|0.2578|20|7|0.0040988396946565|0.089013877862595|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2024-10-06 20:57:00|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|93.38291198563|33|16.02352040237|0.1461|1|2|-0.07353|126|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|9.375|0.444|0.333|0.38621|9|3|-0.00073830324909747|0.11352267148014|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2024-10-06 20:57:01|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|223.73401683572|67|10.741413107889||0|0|-0.02521|232|-0.20202|36|-0.096005095286253|45|82.56|0.20303|0.2673|0.091033400377564|-0.096005095286253|127.30516195494|90.399|185.6|0.444|0.111|0.26839|9|3|0.001840173053152|0.079402484548826|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2024-10-06 20:57:01|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-1067.7059845984|33|34.23532819946|0.0443|-1|1|0.04433|970|-0.30435|10|1.1101919826222|113|55.5|0.1174|0.20589|0.4029220782676|1.1101919826222|146.79536735|211.019|102.6455026455|0.25|0.125|0.26784|8|2|0.0017678571428571|0.093515588235294|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2024-10-06 20:57:02|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-148.62302773609|164|10.97689573987|||0|0.89151|115|||1.1101919826222|113|0|0|0|0|0|100|100|10.849056603774|0|0|0|0|0|-0.011203619631902|0.10293527607362|1325|2021-08-15|-0.28796|2022-05-15|0.16883|2022-04-03
2024-10-06 20:57:03|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2612.8962815639|3|157.36790614535|0.0309|1|2|0.01356|2990|-0.139|17|-0.064575032062616|10|31.64|-0.00419|0.08191|0.018138726920719|0.07098355426634|78.429737982495|120.09353318706|27.181818181818|0.52|0.36|0.22501|25|10|0.00095779319041614|0.074701702395965|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2024-10-06 20:57:04|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|34.853594914817|2|3.0488016950611|0.1201|1|2|0|46|0.16364|45|-0.026147698517134|3|29.48|-0.20506|-0.03469|-0.15195254360815|-0.17871203132349|5.0349840688819|9.5856850332264|92|0.593|0.407|0.27452|27|10|0.0021669636135508|0.097264818067754|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2024-10-06 20:57:05|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|-63.000838595198|62|3.4757750606928||0|0|-0.70588|58|-0.52113|18|-0.52112676056338|18|39.21|-0.13947|-0.03071|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|39.189189189189|0.643|0.429|0.29653|14|6|0.00083109836065574|0.094084114754098|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2024-10-06 20:57:06|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|116.28165220707|28|23.815504337878|0.4462|1|1|0.44615|188|0.27586|80|0.27586206896552|80|40.8|-0.05431|0.03855|-0.017550750392423|0.053673874411365|89.1126458376|106.08648314|88.679245283019|0.6|0.4|0.41884|5|3|0.0027811255411255|0.13448948051948|212|2020-04-26|-0.29245|2020-04-26|0.5|2023-08-13
2024-10-06 20:57:06|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|-56.092640743335|135|2.4342221755079|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|0.0024107539118065|0.10191173541963|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2024-10-06 20:57:07|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|100.23664133946|5|11.921119553513|0.3776|1|1|0.37755|135|0.5565|34|0.55649500403227|34|37.1|0.12213|0.36165|0.57240477612166|0.86051249657903|529.60898604697|761.3611343987|8.8815789473684|0.476|0.333|0.32137|21|5|0.00073095785440613|0.11476406130268|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2024-10-06 20:57:09|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|179.92832537654|3|21.69055820782|0.5314|1|1|0.53143|268|-0.1462|28|-0.14619883040936|28|37.37|-0.03894|0.13879|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|39.411764705882|0.474|0.368|0.32157|19|8|0.0021680617977528|0.11048967696629|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2024-10-06 20:57:09|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|1081.1450057623|10|84.338837239777||0|0|0.08333|1170|-0.125|19|-0.055549749335312|46|29.41|0.09553|0.185|0.24956104182822|0.53435544274223|81.74845245316|367.29160295443|1581.0810810811|0.63|0.37|0.24516|27|13|0.0054546575342466|0.082450211706102|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2024-10-06 20:57:10|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|-7.4516558642026|264|1.3919470833347||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|0.0028490629011553|0.093375032092426|1173|2012-01-29|-0.87629|2012-06-17|1|2024-07-07
2024-10-06 20:57:11|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-385.07962750478|168|38.717207810904|||0|0.66061|280|||-0.41428571428571|78|0|0|0|0|0|100|100|33.939393939394|0|0|0|0|0|-0.0052676047904192|0.093180359281437|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2024-10-06 20:57:11|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-148.61374486524|1|10.371248288414||1|0|0|115|0.12952|56|0.1295220251831|56|46.88|0.01004|0.1394|0.20866315910274|0.15203265258213|233.67372104814|162.81727231108|134.50292397661|0.625|0.5|0.29695|8|3|0.0027156533333333|0.09645456|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2024-10-06 20:57:13|WEEKLY|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|-51.838461689678|92|0.61282056322593|0.8555|-1|1|0.85549|50|||0.1295220251831|56|25|-0.23965|-0.04672|0|0|100|100|23.148148148148|0|0|0.61733|2|1|-0.0016433333333333|0.15675262411348|720|2020-11-22|-0.29008|2021-04-11|0.66667|2021-09-19
2024-10-06 20:57:14|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|112.77233878717|13|21.309589840803||0|0|-0.16384|148|-0.38889|34|-0.38888888888889|34|32.67|0.00198|0.15802|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|99.328859060403|0.667|0.444|0.42286|9|6|0.0046135947712418|0.1328135620915|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2024-10-06 20:57:14|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|-423.40564005952|10|45.921314141013||0|0|-0.20161|298|-0.36082|17|-0.36082474226804|17|56.83|0.06104|0.1803|-0.098322818895215|-0.098322818895215|74.41205724|74.41205724|31.204188481675|0.333|0.333|0.22699|6|2|-0.00065722857142857|0.10376285714286|1855|2017-12-31|-0.34043|2024-08-04|0.53846|2018-05-27
2024-10-06 20:57:15|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|-545.31196934374|28|26.770656447913|0.1208|-1|1|0.12075|466|-0.21481|11|-0.21481481481481|11|48.88|0.14007|0.31848|0.3607693023841|0.62717344383103|336.72441718622|536.66168099261|582.5|0.75|0.5|0.19069|8|5|0.0056831100478469|0.061412727272727|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2024-10-06 20:57:16|WEEKLY|06495|101367|/equities/capitalinc-inv|JKSE|-15.737073036506|192|3.2456910121685|0.86|-1|1|0.86|7|-0.07407|2|-0.074074074074074|2|30.8|-0.03996|0.14585|0.13082020758519|0.21507165123407|103.38058157467|130.23340796245|7.7777777777778|0.5|0.4|0.40442|10|5|9.9458917835669E-5|0.085881382765531|421|2010-10-31|-0.38462|2024-09-29|1.40244|2010-10-03
2024-10-06 20:57:17|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|30.820593646249|3|6.3916119676131|0|1|1|0|51|-0.20685|8|-0.20685060995221|8|34.38|-0.04112|0.31063|0.37236691564029|0.36991722184527|379.48985404058|274.07509211233|21.074380165289|0.462|0.385|0.40783|13|2|0.0048504008908686|0.17179601336303|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2024-10-06 20:57:18|WEEKLY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|-50.000094278348|160|0.059065701126506|||0|0.66443|50|||-0.20685060995221|8|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
2024-10-06 20:57:18|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|1084.4033356543|66|136.38609937333|1.9399|1|1|1.93991|1370|-0.10952|75|0.42253381166276|43|52.91|0.02818|0.11485|0.18547331028766|0.44307764829875|219.70209173722|255.13853423545|342.5|0.636|0.273|0.2367|11|5|0.0036327975270479|0.082480880989181|1510|2024-09-22|-0.29302|2020-05-17|0.31765|2012-04-08
2024-10-06 20:57:19|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-100.55772266218|27|9.2833239462192||0|0|0.14286|72|-0.17351|22|-0.17350537172633|22|50.5|0.16382|0.26359|0.14290561683196|-0.046752685863166|135.8747576424|89.26092|17.224880382775|0.75|0.5|0.55317|4|2|-0.0035348684210526|0.14799561403509|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2024-10-06 20:57:20|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-574.82223296013|60|39.807087404496|0.0513|-1|1|0.05128|555|-0.30827|18|-0.30826746599958|18|52.21|0.1934|0.24817|0.24173182797211|0.40548066260018|240.60848299293|324.53920305472|451.21951219512|0.643|0.429|0.23895|14|9|0.0034092151898734|0.081482658227848|965.60998535156|2022-09-11|-0.16667|2019-05-05|0.4|2011-05-15
2024-10-06 20:57:21|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|950.93106609492|57|62.806804572854|0.0097|1|2|-0.06103|1000|-0.14516|68|-0.14678899082569|25|34|-0.20707|-0.15399|-0.14597514057413|-0.14678899082569|72.93580364|85.321|121.9512195122|0.667|0.333|0.25883|3|2|0.0022496835443038|0.069935253164557|1200|2022-04-10|-0.16744|2022-09-18|0.12105|2023-09-03
2024-10-06 20:57:22|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|95.136923909667|8|10.317308340174|0.1268|1|2|0.07438|130|-0.1875|40|-0.1875|40|43.08|-0.16325|-0.00956|0.070127025028543|0.02567783503996|137.00420026933|98.348002806328|74.712643678161|0.538|0.385|0.29474|13|4|0.0022753086419753|0.10246968253968|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2024-10-06 20:57:23|WEEKLY|06503|101371|/equities/central-protei|JKSE|-52.20442296179|48|0.73480765393|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|0.0013964659270998|0.044602662440571|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2024-10-06 20:57:23|WEEKLY|06504|101372|/equities/centrin-online|JKSE|44.447546676003|5|6.0491623974791|0.1818|1|2|0.13043|52|1.89744|79|1.8974358974359|79|37.89|0.07805|0.43781|0.71002034993926|0.96046315832017|405.49166880596|441.58867245259|144.44444444444|0.444|0.333|0.34563|18|4|0.0081936443148688|0.12516734693878|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2024-10-06 20:57:24|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|448.51153577675|21|17.16819680625|0.0744|1|2|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|0.0043666331658291|0.076587939698492|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2024-10-06 20:57:26|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|7899.0429951572|26|832.0820649832|0.4372|1|2|0.21831|8650|0.53474|17|0.53474006851454|17|24.77|0.06129|0.19023|0.38614709109798|0.52577357134569|1687.7930343881|1841.4692953651|5580.6451612903|0.484|0.355|0.20958|31|7|0.0074370744010088|0.075450050441362|11225|2024-08-11|-0.37817|2024-01-14|0.61512|2023-12-10
2024-10-06 20:57:26|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|415.55722156218|54|72.314259479273||0|0|1.4|600|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|229.00763358779|0.4|0.2|0.43742|5|1|0.0060157926829268|0.14793597560976|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2024-10-06 20:57:27|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|4611.7095070919|13|232.15282683023|-0.1024|1|2|-0.14234|4760|-0.16279|29|-0.16279069767442|29|46.76|0.93176|1.13965|0.15395764808282|0.28594055939957|207.66592285418|266.69588704697|5471.2643678161|0.529|0.294|0.24007|17|7|0.0069287484510533|0.083439144981413|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2024-10-06 20:57:28|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|135.12295719047|5|33.219121402715|0|1|1|0|191|-0.28829|17|-0.28828828828829|17|40.38|-0.11577|-0.06278|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|52.617079889807|0.615|0.308|0.19719|13|7|-0.0001507561436673|0.070220812854442|400|2014-10-12|-0.23958|2024-02-18|0.3494|2024-09-22
2024-10-06 20:57:28|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|639.90023889581|13|22.779928331256|0.0771|1|2|0.05109|720|0|29|-0.055172413793103|158|46.11|-0.04777|-0.01153|-0.069063354601586|-0.12352917704356|68.725877984176|67.031979853284|47.058823529412|0.556|0.333|0.16041|9|5|-0.0011636299765808|0.055694988290398|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2024-10-06 20:57:30|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-3127.3083712342|27|115.76945707806||0|0|0.17015|2780|0.04634|9|0.046339285007452|9|27.75|1.60827|3.06348|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|1411.1675126904|0.5|0.5|0.26868|4|0|0.023403284671533|0.11659781021898|4580|2022-04-24|-0.16923|2020-11-22|0.38211|2020-10-04
2024-10-06 20:57:31|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1118.3284995172|107|82.251450144837||0|0|0.2037|1300|-0.30636|11|0.14569536423841|60|36.16|-0.02386|0.05716|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|448.27586206897|0.368|0.158|0.30703|19|7|0.0039512862547289|0.092848335435057|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2024-10-06 20:57:31|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|517.07834596098|16|60.622241201329|0.1635|1|1|0.16346|605|0.03704|63|-0.21167883211679|5|32.86|-0.34291|-0.26629|-0.16708041172079|-0.21167883211679|46.207574718977|78.832|229.16666666667|0.571|0.143|0.42381|7|5|0.006074693877551|0.10799983673469|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2024-10-06 20:57:32|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|2207.7822684261|34|94.072577191307|-0.1232|1|1|-0.12324|2490|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|790.47619047619|0.6|0.6|0.32435|5|1|0.0088238068181818|0.0979725|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2024-10-06 20:57:33|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|23.114333099999|13|2.1285556333337|0.875|1|1|0.875|30|0.68|85|-0.041484466750485|35|70.55|-0.06743|0.04778|0.0054977156463685|-0.025015544345254|64.097902865624|90.295625527738|60|0.455|0.273|0.28589|11|4|0.0012003299492386|0.090146078680203|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2024-10-06 20:57:34|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-1643.5224123897|61|60.353666430661||0|0|0.09668|1495|0.09506|42|0.095057034220532|42|33.68|-0.15449|-0.01844|0.0017283017529538|0.053303420210085|84.269562093479|104.63922485777|175.88235294118|0.273|0.182|0.25604|22|4|0.0025859550561798|0.076417278401997|2946|2014-08-24|-0.216|2020-06-14|0.6182|2016-01-03
2024-10-06 20:57:35|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|-179.54215719414|16|19.014052398047|0.6259|-1|1|0.62585|110|1.32884|9|1.3288449497166|9|43.5|-1.2123|-0.43816|0.65575347431862|0.64387819564322|468.79873300337|277.16937234883|35.947712418301|0.667|0.5|0.38815|6|3|0.0049056884057971|0.12030706521739|5575|2019-10-27|-0.26531|2024-06-23|2.02288|2019-01-27
2024-10-06 20:57:36|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|1523.6938222888|24|306.02240118381||0|0|0.15263|2190|-0.30225|8|-0.30224797146774|8|21.38|-0.16955|0.07959|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|70.645161290323|0.462|0.308|0.2097|13|2|0.005171096345515|0.10367534883721|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2024-10-06 20:57:36|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-144.87287197389|181|2.1815471006895|-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|-0.00011933656957929|0.067213818770227|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2024-10-06 20:57:37|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|-474.497896958|11|22.785329391459||0|0|-0.01456|418|0.08655|64|0.086546712432708|64|43.78|0.02041|0.07952|0.071432182777727|0.18736835981581|77.516035777865|133.84005393028|262.89308176101|0.667|0.389|0.22118|18|11|0.0022978947368421|0.072842042606516|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2024-10-06 20:57:38|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|1035.6702800557|72|41.636859231348|0.06|1|1|0.06|1060|-0.03627|38|0.37857142857143|120|45.33|0.13309|0.31283|0.41921758729948|0.51031499076974|370.43337892487|384.37464738554|64.634146341463|0.4|0.333|0.239|15|5|0.0016274700399467|0.075019933422104|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2024-10-06 20:57:39|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-404.18242360359|61|45.727474534529||0|0|0.49057|270|-0.26785|16|-0.30432673383423|27|53.5|0.06061|0.20328|-0.28608954812045|-0.30432673383423|50.93347905|69.567|143.36536790469|0.5|0.25|0.36026|4|2|0.0032051459854015|0.11424751824818|915|2022-03-06|-0.20902|2020-03-15|0.31968|2019-08-25
2024-10-06 20:57:40|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
2024-10-06 20:57:40|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
2024-10-06 20:57:41|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|223.02121283701|12|16.971845280606|0.2018|1|1|0.20175|274|-0.46648|4|-0.46648089675067|4|24.86|-0.47317|-0.21355|-0.21251007779903|-0.21251007779903|44.614505688293|44.614505688293|71.7277486911|0.429|0.429|0.50777|7|2|0.0069220540540541|0.16050481081081|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2024-10-06 20:57:42|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|-747.41563258451|72|27.471877528171|0.1192|-1|1|0.11921|665|-0.4058|43|0.2|60|42|0.06305|0.1222|-0.10289855072464|0.2|71.304|120|37.047353760446|0.5|0.25|0.37847|4|3|-0.00035246861924686|0.093336569037657|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2024-10-06 20:57:43|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
2024-10-06 20:57:44|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|-74.320202656823|36|6.0985439822406|-0.2281|-1|1|-0.22807|70|0.05556|32|0.055555555555556|32|61.08|0.07383|0.17188|0.059761738974437|0.035069524019789|148.17649719945|115.81125889128|35.175879396985|0.667|0.5|0.25241|12|7|-4.8710937499999E-5|0.052625572916667|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2024-10-06 20:57:44|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
2024-10-06 20:57:45|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|1481.4878733681|16|80.098274190601|0.034|1|1|0.03395|1675|0.03879|154|0.038793103448276|154|69.64|0.09449|0.14439|0.19342639495633|0.31698923473124|255.48710949794|283.53025236499|319.04761904762|0.727|0.455|0.21516|11|8|0.002431318822023|0.056582868117798|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2024-10-06 20:57:47|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|45190.508039033|12|4088.0628294611|0.2989|1|2|0.27911|50525|-0.09722|23|-0.0025368456250364|10|24.14|-0.68883|-0.21959|0.9371560331853|1.6174501719164|456.85821892541|543.76735521484|6199.3865030675|0.714|0.429|0.31508|7|3|0.036591055555556|0.077656555555556|63800|2024-09-22|-0.25233|2023-12-03|2.0184|2021-01-17
2024-10-06 20:57:47|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-2797.5485608288|70|110.84952027625|0.3396|-1|1|0.33962|2450|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|11.666666666667|0.731|0.462|0.12965|26|9|0.0018191714285714|0.034715657142857|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2024-10-06 20:57:48|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|554.69411722886|26|74.215273593734|0.6823|1|2|0.62442|705|-0.12435|24|0.015789473684211|15|40.74|0.52748|0.83753|0.90767662791601|1.4606615426921|2314.4682580092|2433.560470454|149.04862579281|0.684|0.421|0.37479|19|8|0.0044726658322904|0.12153270337922|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2024-10-06 20:57:49|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|217.75855367145|7|16.025190508707|0.0472|1|2|0.00781|258|0.15789|40|-0.042980160667104|41|23.3|-0.00282|0.17737|0.21675042932542|0.41388585884954|136.54486061919|201.26951509682|258|0.565|0.304|0.33159|23|7|0.0080435239852399|0.11296564575646|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2024-10-06 20:57:49|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
2024-10-06 20:57:51|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|47.448001988625|13|5.1566936716534|-0.0175|1|1|-0.01754|56|-0.09756|120|-0.097560975609756|120|26.41|-0.09968|-0.01984|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|112|0.621|0.517|0.1755|29|12|0.002559383033419|0.090692532133676|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2024-10-06 20:57:51|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|676.95263407125|29|55.372788800763||0|0|0.34921|850|-0.10526|44|-0.057851239669422|23|29.05|-0.07497|0.01584|-0.021434189981696|0.03794397662631|54.012796493783|102.01319918057|227.27272727273|0.632|0.368|0.20426|19|8|0.0027482931034483|0.071240327586207|968|2015-04-19|-0.16667|2016-01-10|0.4|2016-12-11
2024-10-06 20:57:52|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|209.21804443538|6|42.734586669387|0.1095|1|2|-0.00649|306|-0.38739|11|0.0072179160000951|36|37.4|-0.71634|-0.61639|-0.27361581249633|-0.2167300250508|34.511892228194|56.33582904|113.33333333333|0.6|0.4|0.43193|5|2|0.0063019791666667|0.13653822916667|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2024-10-06 20:57:53|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|4.809714808703|6|1.2763770016502|-0.1111|1|1|-0.11111|8|-0.46686|10|-0.46686412439837|10|47|-0.13837|0.04937|-0.46686412439837|-0.46686412439837|53.314|53.314|4.6242774566474|0.2|0.2|0.52715|5|1|-0.006170375|0.085466583333333|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2024-10-06 20:57:53|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|742.8420188901|7|16.897394332971|0.0472|1|2|-0.02469|790|-0.06579|18|-0.16022099447514|129|79|0.03454|0.07354|-0.11300523407967|-0.16022099447514|78.45308738|83.978|58.518518518519|0.667|0.333|0.14261|3|2|-0.001671646090535|0.046372263374486|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2024-10-06 20:57:55|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|-89460.553071371|12|16220.184357124||0|0|-0.45614|41500|-0.47148|30|-0.47147732771556|30|22.08|0.01703|0.37444|0.31489427839153|0.43259083887554|1625.1176619153|1549.6302446639|1482.1428571429|0.654|0.462|0.15677|26|6|0.01152641025641|0.056715487179487|293000|2024-07-14|-0.89929|2024-07-21|0.98214|2009-12-20
2024-10-06 20:57:56|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-159.76040729527|152|12.920135765092|0.9522|-1|1|0.95221|119|16.17241|69|16.172413793103|69|51.5|8.32911|8.41357|16.172413793103|16.172413793103|1717.241|1717.241|42.198581560284|0.5|0.5|0.5169|2|2|0.0030712992125984|0.15251311023622|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2024-10-06 20:57:56|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|18.716203856057|7|3.8844662166803|0.2945|1|2|0.1|22|-0.33683|22|-0.33682649926429|22|25.43|-1.00836|-0.34946|-0.060571078643582|-0.047428104858109|37.647041181224|41.830045756916|9.0163934426229|0.571|0.429|0.53499|7|2|0.0041124456521739|0.15221048913043|3970|2021-07-04|-0.35294|2024-04-07|1.53448|2022-06-05
2024-10-06 20:57:57|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-14.903836664485|181|1.9184391709236|0.9791|-1|1|0.97907|9|0.2915|15|0.29149769582268|15|15.17|-0.21502|-0.03061|-0.074251152088661|-0.074251152088661|72.324|72.324|2.1028037383178|0.333|0.333|0.49992|6|2|-0.0069733948339483|0.10553612546125|860|2021-02-21|-0.36364|2024-05-05|0.625|2020-12-20
2024-10-06 20:57:57|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|45.851559689325|16|4.7494277625473|1.55|1|1|1.55|51|-0.01509|19|-0.015089604779408|19|64.8|0.0293|0.13116|-0.15915770561551|-0.15915770561551|68.62557407|68.62557407|6.4968152866242|0.4|0.4|0.41831|5|1|-0.0038482300884956|0.10635218289086|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2024-10-06 20:57:59|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|137.49128994232|10|32.654951814529|0.435|1|2|0.33333|188|-0.30112|34|-0.30111788022207|34|59.85|0.00146|0.20599|-0.18413965405209|-0.18413965405209|42.663262303334|42.663262303334|70.943396226415|0.308|0.308|0.31539|13|3|0.0022050063532402|0.1058026429479|1050|2013-06-09|-0.30204|2011-02-27|0.56028|2024-08-11
2024-10-06 20:58:00|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|322.50793569697|53|60.085571625637|0.9466|1|1|0.94656|510|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|271.27659574468|0.2|0.2|0.18673|5|2|0.0061160635696821|0.10995655256724|715|2020-10-25|-0.31613|2019-08-04|0.52288|2020-04-05
2024-10-06 20:58:00|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|-4517.7741248968|16|167.83223746903||0|0|-0.025|4100|0.02667|77|-0.36974789915966|5|20.52|-0.07654|0.05893|-0.098905617713328|-0.048708760143858|21.084454523724|55.686286753318|500|0.522|0.348|0.22101|23|6|0.0063714168377823|0.06000227926078|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2024-10-06 20:58:01|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-405.6758701952|37|20.70276105856||0|0|0.14|344|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|101.17647058824|0.357|0.214|0.24053|14|3|0.0029063826815642|0.077554818435754|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2024-10-06 20:58:02|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|-130.28742651127|79|12.55909880286||0|0|0.21583|109|-0.36239|86|-0.36238532110092|86|45.5|-0.15564|-0.00015|-0.22784055815008|-0.04882451498517|7.5189999276033|57.026619844401|27.664974619289|0.833|0.5|0.5631|6|4|0.0004642735042735|0.15455256410256|740|2017-12-31|-0.28571|2020-02-02|0.6422|2019-12-22
2024-10-06 20:58:04|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|87.199768092964|11|9.5244563534098|0.1306|1|2|0.01852|110|-0.22727|38|-0.038095238095238|36|64.78|0.0947|0.15618|-0.067395669870426|-0.096727807011252|44.751237545763|64.51308155149|27.848101265823|0.778|0.333|0.29616|9|7|-8.4940978077572E-5|0.10526096121417|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2024-10-06 20:58:04|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|46.601523290085|5|4.1852468564585|-0.0169|1|1|-0.01695|58|0.07813|85|-0.3469387755102|65|30.6|-0.10018|0.00742|-0.065140001395492|-0.086826625036918|16.412690071855|22.229419169031|10.943396226415|0.68|0.48|0.31794|25|11|-0.00034240572171651|0.096714200260078|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2024-10-06 20:58:05|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-136.03038149641|24|5.5101271654686|0.0703|-1|1|0.07031|119|0.43077|77|-0.21212121212121|6|62|0.05827|0.20283|0.10932400932401|-0.21212121212121|112.72750676|78.788|95.2|0.5|0.25|0.33847|4|2|0.0016333948339483|0.10662837638376|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2024-10-06 20:58:06|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|139.67450762752|5|25.673094646513|0.0884|1|2|-0.02564|190|-0.21875|24|-0.23473801587225|22|59.33|-0.09192|0.02059|-0.095278938748797|-0.1038559081232|49.441856253555|59.562895063107|24.516129032258|0.667|0.444|0.40093|9|4|-0.00035860594795539|0.13638986988848|840|2014-04-27|-0.23936|2017-02-26|0.39286|2024-09-08
2024-10-06 20:58:06|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-240.47406343273|103|10.542094882875|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|0.0068122843665768|0.072211246630728|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2024-10-06 20:58:08|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|-489.62101356583|124|30.956623936849||0|0|0.8|400|-0.61823|10|1.9391304347826|57|37.75|0.20759|0.38146|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|63.492063492063|0.625|0.313|0.26207|16|6|0.0035690921595598|0.088142159559835|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2024-10-06 20:58:09|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|-312.42771268017|43|26.244876414704|0.1908|-1|1|0.19079|246|0.23288|48|0.23287671232877|48|32.5|-0.00122|0.09588|0.066472012611819|0.0024330818008492|131.19728044559|94.613195962698|6.4313725490196|0.375|0.313|0.26927|16|5|-0.0030593060498221|0.091190017793594|4100|2013-07-28|-0.26961|2015-11-15|0.32843|2015-02-15
2024-10-06 20:58:10|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|412.37747151627|134|31.238188333774||0|0|0.58385|510|-0.23846|7|-0.20245398773006|14|39.18|0.01527|0.12858|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|257.57575757576|0.529|0.353|0.30084|17|5|0.0030494493116396|0.086531877346683|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2024-10-06 20:58:10|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|-197.18094891865|23|4.2269829728823|0.0213|-1|1|0.02128|184|-0.03665|44|-0.015463917525773|96|42.5|-0.12415|-0.04348|-0.10546628215706|-0.13987481590574|69.778901180739|72.43359234|60.187761323803|0.375|0.25|0.19777|8|4|-0.00017458563535912|0.073760082872928|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2024-10-06 20:58:11|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|175.80603466993|12|18.73132177669||0|0|0.07143|240|-0.29371|20|-0.29370629370629|20|41.58|0.51922|0.75817|1.008399315599|1.3253872956068|11826.930205305|7581.9937168426|358.20895522388|0.579|0.421|0.29453|19|9|0.010584119850187|0.10965878901373|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2024-10-06 20:58:13|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|2361.0923307773|13|58.090193160371||0|0|0.00823|2450|0.06178|35|0.077945465019035|41|34.53|0.12026|0.27099|0.46530575638488|0.58984689901902|779.94405281411|654.92984529214|511.48225469729|0.421|0.316|0.12038|19|3|0.003608997005988|0.04858998502994|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2024-10-06 20:58:13|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
2024-10-06 20:58:14|WEEKLY|06563|101228|/equities/equity-develop|JKSE|-55.971204317249|27|4.010114346007|-0.04|-1|1|-0.04|52|-0.34211|37|-0.34210526315789|37|44.67|-0.11777|0.07072|0.032082177218143|0.16578814066675|64.181812146383|110.69073987827|104|0.4|0.267|0.44787|15|6|0.0049154454022989|0.14186795977011|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2024-10-06 20:58:14|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-107.33278089271|30|11.764528485809||0|0|0.03371|86|-0.42208|65|-0.42207792207792|65|69|-0.19532|-0.17799|-0.42207792207792|-0.42207792207792|57.792|57.792|54.088050314465|0.5|0.5|0.4933|2|1|-0.00029125748502994|0.13502401197605|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2024-10-06 20:58:15|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|31.493150934958|8|5.2853478905247||0|0|0.4|35|0.66216|126|0.41006926111128|15|46.6|0.11518|0.21407|0.53611571163672|0.41006926111128|234.37619512|141.007|14.830508474576|0.4|0.2|0.58813|5|1|-0.00020245833333333|0.12389379166667|790|2020-08-09|-0.37778|2024-06-09|1.79688|2021-03-07
2024-10-06 20:58:17|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|374.53792804252|34|29.244759428521||0|0|-0.04803|436|-0.06019|18|-0.047365202419083|35|36.88|-0.0134|0.20164|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|43.168316831683|0.529|0.412|0.30781|17|4|0.0028256515151515|0.10189784848485|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2024-10-06 20:58:17|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-190.42969861868|43|27.143232872894||0|0|0.55738|108|-0.14071|19|-0.14071453675456|19|28.48|-0.19483|0.27302|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|54|0.429|0.333|0.38508|21|2|0.00955484375|0.142626796875|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2024-10-06 20:58:18|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|94.508034720637|18|12.706078364248|0.0315|1|2|-0.03883|99|-0.43056|15|-0.3292827681127|3|31.29|0.433|0.58531|-0.37991916183413|-0.3292827681127|38.19347968|67.072|141.95584031044|0.286|0.143|0.43285|7|1|0.0083515677966102|0.15659173728814|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2024-10-06 20:58:19|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|-216.105738694|24|28.087446585467|0.3565|-1|1|0.35648|139|2.54098|82|2.5409836065574|82|68.25|0.80582|0.93894|1.2475335581736|1.2475335581736|337.83781984|337.83781984|41.12426035503|0.5|0.5|0.34867|4|2|-7.0000000000004E-5|0.13038868243243|446|2020-01-19|-0.25|2020-03-01|0.45562|2023-11-26
2024-10-06 20:58:19|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
2024-10-06 20:58:21|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
2024-10-06 20:58:22|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|35.604108264691|15|2.09620169168||0|0|0.23529|42|0.32|34|-0.090909090909091|1|24.8|0.0272|0.156|0.022571551476257|0.03887780223486|95.885392071282|112.62831995801|84|0.45|0.3|0.19435|20|4|0.0028454705882353|0.09924331372549|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2024-10-06 20:58:23|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|-10.263377258841|27|1.768082991272||0|0|0.82353|6|-0.00822|20|-0.0082249127042575|20|45.31|0.09094|0.17289|0.2138333160662|0.2138333160662|565.7389534734|565.7389534734|12|0.688|0.688|0.12157|16|2|0.0001799067909454|0.071218455392809|485|2012-12-02|-0.36364|2024-05-05|0.74419|2012-09-23
2024-10-06 20:58:23|WEEKLY|06574|101404|/equities/express-transi|JKSE|-7.069822400887|278|1.6090853675226||0|0|0.9596|4|0.53097|7|0.53096785315714|7|46.67|-0.07931|0.21272|0.13029369059581|0.15339971754238|140.72684319107|132.63854473324|0.67796610169492|0.667|0.5|0.34785|6|1|-0.001737881508079|0.090178599640934|1950|2013-09-22|-0.5|2024-05-19|1.2|2018-03-18
2024-10-06 20:58:24|WEEKLY|06575|101405|/equities/fajar-surya-wi|JKSE|5602.9184077935|5|538.73549421556||0|0|-0.09818|6200|-0.08661|15|-0.086614173228346|15|19.7|0.02318|0.08009|0.082506537845394|0.17393384048157|166.3107135006|450.51311697766|407.89473684211|0.576|0.394|0.14022|33|13|0.0033087614678899|0.045920596330275|8875|2018-08-12|-0.19549|2012-02-26|0.47208|2016-10-30
2024-10-06 20:58:26|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-94.498833597083|8|13.703355489385||0|0|-0.40351|80|0.58333|10|0.58333333333333|10|21.5|0.01484|0.1534|0.17210271340288|0.17210271340288|120.47082971|120.47082971|33.057851239669|0.5|0.5|0.50302|4|1|0.00014763440860215|0.16822387096774|645|2022-01-02|-0.38462|2022-02-20|0.52778|2024-06-16
2024-10-06 20:58:26|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|5171.9896881379|166|45.010292677464||0|0|0.79422|5275|||0.58333333333333|10|28|-0.12644|-0.11678|0|0|100|100|202.10727969349|0|0|0.12125|1|0|0.0037351295336788|0.022231917098446|5375|2023-11-19|-0.0613|2021-01-17|0.11111|2023-04-02
2024-10-06 20:58:27|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-574.82686194564|131|43.608953981881||0|0|0.54316|434|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|64.872944693573|0.741|0.593|0.11867|27|9|0.00078882187938289|0.059073913043478|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2024-10-06 20:58:27|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|-44.72191430823|32|5.5249168632221||0|0|0.20755|42|-0.23737|9|-0.23737079383012|9|37.25|-0.00048|0.0712|-0.23535206358173|-0.23737079383012|58.46855421|76.263|30.656934306569|0.5|0.25|0.32379|4|1|-0.0038538888888889|0.12504277777778|139|2021-04-18|-0.23358|2021-04-18|0.35484|2024-10-06
2024-10-06 20:58:28|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|47.582701484559|4|4.8057661718136|0.0655|1|2|0.01667|61|-0.12266|5|-0.12265676908777|5|30.13|0.08126|0.24931|0.2854963927132|0.27426246289733|648.96419131461|358.55897511069|8.5434173669468|0.542|0.417|0.27714|24|4|0.0011586639118457|0.11923224517906|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2024-10-06 20:58:30|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|-138.73744761146|17|8.4393020535614|-0.1802|-1|1|-0.18018|131|-0.25|31|-0.25|31|37.78|0.01236|0.09093|0.094480633102222|0.13998931004783|111.75786444285|136.05281575161|36.694677871148|0.389|0.333|0.28315|18|6|0.0005748132183908|0.095256163793103|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2024-10-06 20:58:30|WEEKLY|06582|101232|/equities/fks-multi-agro|JKSE|8968.9249103536|17|522.85836321545|1.0283|1|2|0.88525|11500|2.72792|37|2.7279151943463|37|23.11|0.12432|0.25996|0.32062602613047|0.41920395123431|916.68785285708|676.98063881499|1385.5421686747|0.481|0.333|0.17506|27|4|0.008786671875|0.064459046875|16850|2021-08-22|-0.27632|2020-01-12|1.06618|2021-08-15
2024-10-06 20:58:31|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|144.85312514005|13|29.949656212187|0.1461|1|1|0.14607|204|||2.7279151943463|37|138|0.42208|0.42567|0|0|100|100|66.233766233766|0|0|0.29804|1|1|-0.0013469333333333|0.0996302|312|2021-11-14|-0.12832|2022-01-30|0.38554|2024-09-15
2024-10-06 20:58:32|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|-4196.9119443838|2|553.07358331514||0|0|-0.19149|2800|12.34911|12|12.349105107163|12|47|0.53685|1.1938|3.2180191660015|4.1107592516195|6771.5698368821|10465.134356755|5600|0.313|0.25|0.34874|16|2|0.011764993359894|0.13894454183267|4840|2024-09-22|-0.28873|2021-03-21|1.28037|2021-02-28
2024-10-06 20:58:32|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|133.50474404341|4|48.633847197452|0.2817|1|2|-0.016|246|0.15958|59|-0.037527052636571|21|20.37|-0.03401|0.15576|-0.08412548426383|0.051165925883502|-49.386272883465|129.49978654259|273.33333333333|0.467|0.233|0.23341|30|5|0.0070448697068404|0.10259109120521|805|2016-01-24|-0.5689|2018-10-28|1.01167|2023-01-08
2024-10-06 20:58:34|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
2024-10-06 20:58:35|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-266.56232667257|129|26.948567984675||0|0|0.62476|197|||-0.23295454545455|21|71.5|1.41887|1.56051|0|0|100|100|148.12030075188|0|0|0.29653|2|0|0.0039885608856089|0.12984014760148|825|2022-02-27|-0.3|2023-01-15|0.32222|2023-02-19
2024-10-06 20:58:35|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|1047.6287918706|43|89.711362438833||0|0|0.195|1195|0.16271|22|0.16271236403801|22|40.11|0.1929|0.37833|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|645.94594594595|0.579|0.368|0.264|19|8|0.0046280970149254|0.093200970149254|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2024-10-06 20:58:36|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-446.28440359859|50|40.279799067011|0.2683|-1|1|0.26829|360|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|109.09090909091|0.667|0.5|0.51404|6|5|0.0039938866396761|0.13187659919028|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2024-10-06 20:58:36|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-380.51577121358|42|36.346130738339||0|0|0.15569|282|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|254.05405405405|0.571|0.429|0.66977|14|5|0.012728024948025|0.17300091476091|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2024-10-06 20:58:38|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|61.808539819377|5|4.7016942487682|0.0117|1|2|0|64|-0.11585|11|-0.11585365853659|11|36.47|0.00648|0.11217|0.068085521931126|0.043849756635565|161.19220376102|106.43097721041|10.406504065041|0.647|0.412|0.28948|17|8|-0.001332483974359|0.085940080128205|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2024-10-06 20:58:39|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|57.009803539348|4|4.0423530443762|0.0573|1|2|0.01538|66|-0.07625|31|-0.076253331807028|31|51|-0.00066|0.1655|0.024596797767197|-0.13053760297707|94.64515138521|63.520235829|18.131868131868|0.571|0.429|0.28638|7|3|-0.0023145|0.098634861111111|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2024-10-06 20:58:39|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|956.35401100796|18|44.548662997346|0.2265|1|1|0.22652|1110|-0.07101|25|0.08843537414966|91|30.13|-0.05287|0.01598|-0.02303958920169|-0.003249155261198|78.262921904051|97.474617446475|115.02590673575|0.6|0.333|0.18589|15|9|0.0024731130063966|0.080738336886994|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2024-10-06 20:58:40|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-416.4060323595|90|21.805194414388|0.1299|-1|1|0.12987|402|0.69231|120|0.69230769230769|120|110|0.59615|0.61553|0.69230769230769|0.69230769230769|169.231|169.231|73.626373626374|0.5|0.5|0.18385|2|2|-0.00038313915857605|0.054690194174757|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2024-10-06 20:58:40|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-64.361514141052|55|5.84371604364|0.4865|-1|1|0.48649|57|-0.59294|3|-0.59293674030343|3|25.38|-0.74977|-0.43118|-0.05680278742622|0.012746302767839|52.973956491478|65.87981158|11.320529660678|0.375|0.25|0.6085|8|3|0.0026560311284047|0.14654307392996|14432.169921875|2021-08-15|-0.29582|2021-09-05|1.42573|2019-10-20
2024-10-06 20:58:42|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|212.12908343112|73|35.800169453614|-0.0751|1|2|-0.1338|246|0.1125|54|-0.13978494623656|45|61.64|0.169|0.49933|0.28901485099939|0.55381197996102|173.22944709441|217.72855824134|276.40449438202|0.636|0.364|0.22247|11|6|0.0043005466666667|0.094138226666667|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2024-10-06 20:58:43|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-160.38895887408|16|17.416687662223||0|0|0.22059|106|-0.16564|76|-0.16564417177914|76|71.5|-0.01633|0.07605|-0.16564417177914|-0.16564417177914|83.436|83.436|56.382978723404|0.5|0.5|0.59785|2|1|-0.00023012658227848|0.15519379746835|262|2024-04-21|-0.42373|2024-06-23|0.216|2022-01-23
2024-10-06 20:58:43|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-1985.420084751|135|113.20054577673||0|0|0.14|1720|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|109.20634920635|0.5|0.25|0.29587|4|1|0.0020916314199396|0.094164229607251|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2024-10-06 20:58:44|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|25.22811838157|19|4.7572938728098||0|0|1.05263|39|-0.41379|119|-0.41379310344828|119|44.4|0.06741|0.24791|-0.34921432476213|-0.34921432476213|41.93511856|41.93511856|8.4782608695652|0.4|0.4|0.46819|5|1|-0.002308375|0.1016455|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2024-10-06 20:58:45|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-257.65048648336|50|13.742405021844||0|0|0.21168|216|-0.09094|74|-0.090938624893768|74|31.67|0.06338|0.14206|0.23116693429363|0.42343076914172|106.12700392322|231.3168889689|127.05882352941|0.417|0.292|0.28809|24|8|0.0024654635352287|0.095313448702101|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2024-10-06 20:58:46|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-65.63202843089|70|5.7431380947507||0|0|0.56204|60|-0.37156|31|-0.37155963302752|31|44.5|-0.01213|-0.00306|-0.37155963302752|-0.37155963302752|62.844|62.844|17.964071856287|0.5|0.5|0.46454|2|1|-0.0046201265822785|0.13711658227848|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2024-10-06 20:58:47|WEEKLY|06602|101415|/equities/global-telesho|JKSE|-83.845203756899|161|4.281734585633||0|0|0.69397|71|0.26551|15|0.26550598042618|15|43.5|-0.23465|0.05666|-0.0047113192407591|-0.0047113192407591|87.52904091183|87.52904091183|5.68|0.375|0.375|0.53906|8|1|0.0040393307086614|0.16323346456693|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2024-10-06 20:58:48|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-847.69762099351|41|55.560092966137||0|0|0.08649|845|4.76923|53|4.7692307692308|53|43.43|3.56276|5.58689|11.012112998998|15.317660166542|36999.141087121|32436.129218724|6500|0.5|0.357|0.33535|14|4|0.014095169753086|0.12387453703704|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2024-10-06 20:58:48|WEEKLY|06604|101233|/equities/golden-energy|JKSE|9533.556337372|18|1557.6356061151||0|0|0.7482|12150|-0.18728|10|-0.18727915194346|10|36.27|-0.16711|-0.04095|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|422.60869565217|0.636|0.455|0.2333|11|4|0.0064418509615385|0.078191153846154|18800|2024-09-01|-0.2378|2015-08-09|0.53892|2021-12-12
2024-10-06 20:58:49|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|373.42899953069|42|164.37944502237|1.4028|1|2|0.4434|765|-0.33379|59|-0.33379213535641|59|67.67|-0.34063|-0.00456|-0.33379213535641|-0.33379213535641|66.621|66.621|113.33333333333|0.333|0.333|0.7006|3|0|0.012869426229508|0.22520631147541|3090|2019-09-08|-0.28571|2021-07-18|1.40909|2023-09-17
2024-10-06 20:58:50|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
2024-10-06 20:58:51|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|1201.485616736|20|103.07585524546|0.1094|1|2|-0.08631|1535|-0.344|14|-0.10714285714286|63|22.93|-0.12169|0.10017|-0.05263235419122|-0.042753504443188|12.250586757936|18.088891806679|17.542857142857|0.481|0.37|0.16532|27|8|0.0018781661442006|0.053041724137931|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2024-10-06 20:58:52|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-6406.0934083098|16|835.76870280435||0|0|-0.21622|4050|0.93562|9|0.9356204659923|9|20.39|0.17774|0.67415|1.4483276958608|1.7757554727952|304.641387572|375.54874637508|2454.5454545455|0.333|0.278|0.29398|18|3|0.021306230366492|0.073092068062827|19200|2018-08-26|-0.91216|2018-11-25|1.9902|2013-05-05
2024-10-06 20:58:52|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|-112.26798935319|25|8.0893297843968||0|0|-0.0875|87|-0.34959|62|-0.34959349593496|62|48.56|0.10096|0.22888|0.22704092444246|0.27281847699982|170.18466397209|125.13311782583|127.94117647059|0.563|0.375|0.28109|16|7|0.0027878401997503|0.09019645443196|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2024-10-06 20:58:53|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-11.548039801926|309|1.6825955674854||0|0|0.96371|9|0.42778|13|0.427781548043|13|15.5|-0.33486|0.34906|0.427781548043|0.427781548043|142.778|142.778|5.2941176470588|0.5|0.5|0.35634|2|0|-0.0041722713864307|0.060493451327434|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2024-10-06 20:58:55|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|-2416.9447565033|25|139.5750842559||0|0|-0.22699|2000|-0.06028|31|0.22490968287668|3|21.44|-0.09941|0.18742|0.14929084272101|0.23397311977125|236.04622065083|327.88291531932|115.0747986191|0.5|0.389|0.17085|18|1|0.0044378780487805|0.082113341463415|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2024-10-06 20:58:55|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|120.86735151689|5|36.90581509044||0|0|-0.04237|226|0.59658|57|0.52837257672322|12|29.43|-0.06633|0.04773|0.4169274892625|0.4355643802344|393.18671055527|205.22341012|76.610169491525|0.571|0.286|0.47227|7|3|0.0046981428571429|0.13685761904762|1260|2021-06-06|-0.42018|2023-10-15|0.72263|2024-09-08
2024-10-06 20:58:56|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
2024-10-06 20:58:56|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|133.571185673|7|11.751234671586|-0.1235|1|1|-0.12346|142|-0.00621|46|-0.058479532163743|54|43.47|-0.10576|-0.04777|-0.073444333137621|-0.087202363602086|34.855384182641|50.499284471996|69.268292682927|0.8|0.467|0.27665|15|11|0.0012692249240122|0.095369954407295|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2024-10-06 20:58:57|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|29.230263142883|14|3.2978609329073|0.077|1|2|-0.10526|34|||-0.058479532163743|54|145|0.53086|0.61027|0|0|100|100|41.975308641975|0|0|0.3292|1|0|-0.0032343037974684|0.082955443037975|88|2021-10-03|-0.37778|2024-06-09|0.31034|2024-07-07
2024-10-06 20:58:59|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-17204.588201626|48|824.27482628809||0|0|0.29712|15850|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|270.94017094017|0.636|0.409|0.20651|22|14|0.002406404494382|0.064498089887641|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2024-10-06 20:58:59|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|72.501530577969|11|12.66615647401|0.6052|1|2|0.40964|117|0.31405|106|-0.18749892946845|40|63.6|0.30057|0.54116|0.33572973219434|0.34656980490308|200.7894681|152.802|21.869158878505|0.6|0.4|0.46627|5|1|-0.0009534756097561|0.12613103658537|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2024-10-06 20:59:00|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|105.73877567918|15|9.3913909240787|0.008|1|1|0.008|126|0.48315|106|0.79016135274171|23|57.54|-0.00291|0.17808|0.035502091081214|0.22441542333744|57.280038786889|150.54777093646|96.18320610687|0.462|0.231|0.33023|13|6|0.0028541207349081|0.11222368766404|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2024-10-06 20:59:01|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|596.90192159984|14|27.929423520046|0.3675|1|1|0.36752|640|-0.13592|19|-0.14522821576763|27|49.6|0.08767|0.16836|0.020361187452828|0.098502946227785|99.135720148937|114.72979371|74.853801169591|0.6|0.4|0.26705|5|3|0.0016529501915709|0.11470237547893|950|2022-01-02|-0.26337|2021-01-31|0.4749|2021-10-31
2024-10-06 20:59:01|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|-800.49880386944|25|63.020689028339|0.122|-1|1|0.12195|720|-0.16751|22|-0.16751269035533|22|37.78|0.32562|0.39556|0.32001989830789|0.47699266762498|8003.86313931|4649.3959250543|4379.5619015244|0.674|0.413|0.22363|46|26|0.0039629909194098|0.067626696935301|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2024-10-06 20:59:03|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
2024-10-06 20:59:04|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|25.620094733289|8|3.7944730782821|0.2905|1|2|-0.05|38|0.21569|24|0.094967029915694|12|33.2|0.23704|0.36419|0.28373128165535|0.094967029915694|205.06806999248|109.497|14.285714285714|0.6|0.2|0.35379|5|2|-0.0030554913294798|0.12274664739884|266|2021-06-06|-0.31373|2024-03-31|0.72581|2022-04-24
2024-10-06 20:59:04|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|-139.97030488486|22|13.884999619392||0|0|-0.29412|110|0.15432|37|0.15431671596514|37|22.59|-0.1207|-0.02476|0.015029826633723|0.060618782241718|50.626251839477|114.62153121008|215.6862745098|0.625|0.438|0.24471|32|10|0.0054572311827957|0.11271025537634|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2024-10-06 20:59:05|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|336.14460464632|1|30.285131784561||-1|0|0|464|-0.34104|40|0.3206106870229|157|75|-0.02127|0.05771|-0.0042846726096957|0.3206106870229|87.682550267525|132.061|145|0.6|0.2|0.25771|5|3|0.0028455733333333|0.084380106666667|580|2023-08-13|-0.23462|2019-12-08|0.61468|2023-02-26
2024-10-06 20:59:06|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-1456.1216816547|46|100.21971893248||0|0|0.00355|1405|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|131.30841121495|0.583|0.417|0.26184|12|3|0.0026449375866852|0.091701692094314|2950|2022-03-13|-0.20357|2024-06-09|0.4213|2021-09-26
2024-10-06 20:59:07|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-242.80179409372|48|9.3405382281154||0|0|0.05983|220|-0.03306|87|-0.033057851239669|87|56|0.11001|0.14994|-0.033057851239669|-0.033057851239669|96.694|96.694|67.901234567901|0.5|0.5|0.43708|2|1|-0.00033194968553459|0.10402603773585|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2024-10-06 20:59:08|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|13.189499821316|6|3.3034515434202|0.3125|1|1|0.3125|21|0.55147|10|0.55147058823529|10|88|0.72235|0.83744|0.55147058823529|0.55147058823529|155.147|155.147|2.6751592356688|0.333|0.333|0.75604|3|2|-0.0053995167286245|0.1347719330855|980|2019-07-21|-0.35294|2024-04-07|0.77778|2021-05-30
2024-10-06 20:59:09|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-789.16849515721|135|47.222831719071|0.5796|-1|1|0.57962|660|0.65263|105|0.65263157894737|105|31.11|0.31343|0.50768|0.67668110777775|0.84311432789042|1277.9452486235|887.46632120351|171.42857142857|0.667|0.5|0.21834|18|7|0.0037214985590778|0.081834193083574|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2024-10-06 20:59:09|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|-6978.9867905426|1|309.6622635142||0|0|0|5725|0.06939|29|0.02622165225237|4|30.88|0.08933|0.20167|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|715.625|0.538|0.346|0.1928|26|9|0.0039417683686177|0.066638331257783|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2024-10-06 20:59:10|WEEKLY|06630|943655|/equities/hd-capital|JKSE|2.703664328196|6|1.2025086114235|0.1149|1|2|-0.25|6|-0.10714|3|-0.10714285714286|3|58.64|-0.0508|0.15278|-0.025199160307337|-0.0079578547687571|88.628603048358|96.013999922388|8.4507042253521|0.364|0.273|0.23391|11|3|-0.00066801538461538|0.049290215384615|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2024-10-06 20:59:12|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
2024-10-06 20:59:12|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-134.43779520542|45|11.312598401808||0|0|0.74704|102|1.27823|55|1.2782289455503|55|57.75|1.53845|1.80496|2.5626580638767|2.5626580638767|1104.27858507|1104.27858507|62.140179320165|0.5|0.5|0.30259|4|2|0.0035680727272727|0.13085501818182|474.59399414062|2023-09-10|-0.44782|2019-06-23|0.76056|2021-10-10
2024-10-06 20:59:13|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
2024-10-06 20:59:14|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|-1283.3289275726|33|124.09253807148|0.2433|-1|1|0.24335|995|0.21967|17|0.66666666666667|43|30.13|0.20791|0.3812|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|633.75796178344|0.542|0.292|0.30569|24|10|0.0065710463576159|0.08994080794702|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2024-10-06 20:59:14|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|-352.46155301756|56|26.089157383267||0|0|-0.04412|284|-0.25585|17|-0.25584548722462|17|41.21|0.06204|0.14156|0.19033527326264|0.24424391207359|134.3283967902|145.88385711204|51.636363636364|0.429|0.357|0.35716|14|5|0.0028691455696203|0.093357151898734|1175|2022-05-01|-0.22111|2022-07-17|1.28|2023-05-14
2024-10-06 20:59:16|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|-3889.600167265|4|752.36672242166||0|0|0.48237|1615|51.05865|17|51.058654825358|17|38.19|2.74945|5.2038|5.001354742556|6.6548041388164|135764.66243578|270198.20454902|1468.1818181818|0.75|0.563|0.44176|16|6|0.014342166123778|0.15551812703583|7850|2024-09-08|-0.40571|2024-09-15|2.44828|2012-09-02
2024-10-06 20:59:17|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|-46.992399860611|61|5.0660081922969||0|0|0.55263|34|0.07683|32|0.076828434327928|32|49|0.28477|0.49853|0.076828434327928|0.076828434327928|107.683|107.683|20.118343195266|0.5|0.5|0.50432|2|0|-0.0020458860759494|0.17320575949367|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2024-10-06 20:59:17|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|803.69283961916|4|160.45293330283|0.256|1|2|-0.01357|1090|1.51667|66|1.5166667445771|66|48.8|0.11575|0.30911|0.58560609956125|0.58560609956125|164.72863485|164.72863485|167.69230769231|0.4|0.4|0.41236|5|1|0.0055648178137652|0.13181234817814|2590|2022-01-16|-0.23667|2022-03-13|0.38125|2024-09-15
2024-10-06 20:59:18|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|65.872938108602|45|16.624338435649|0.7636|1|2|0.65079|104|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|78.195488721805|0.333|0.333|0.44853|3|0|0.0025019444444444|0.14596066666667|212|2021-04-18|-0.36207|2021-04-25|0.39623|2024-07-07
2024-10-06 20:59:18|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|327.57289089069|42|18.709406132568|-0.0881|1|1|-0.08808|352|-0.05859|7|-0.058585291513265|7|51.44|0.25271|0.29049|0.25032431987483|0.034219093369891|207.116632386|109.08683709708|57.942386831276|0.444|0.333|0.12055|9|2|0.0023176190476191|0.04112498015873|1095|2017-12-31|-0.90813|2018-11-04|0.11111|2021-05-02
2024-10-06 20:59:20|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|7837.8937565473|27|498.49246762657||0|0|-0.07833|8825|-0.01428|17|-0.014281099760128|17|36.71|0.55318|0.68851|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|848.55769230769|0.476|0.286|0.29683|21|8|0.004921643663739|0.090284918444166|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2024-10-06 20:59:21|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|-160.01018734302|85|18.817750582616||0|0|0.8|128|-0.43111|5|-0.43111111111111|5|30.75|-0.57471|-0.14165|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|30.917874396135|0.75|0.5|0.4085|8|4|0.0075710303030303|0.13946142424242|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2024-10-06 20:59:21|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|-196.71770153688|254|23.565310461064|0.6635|-1|1|0.66346|140|-0.15789|19|-0.15789473684211|19|32.56|-0.19617|-0.07774|-0.11666734670585|0.0017894937457996|15.213185115552|81.870164082064|127.27272727273|0.688|0.438|0.28912|16|12|0.0020461369509044|0.090405103359173|845|2017-02-12|-0.49664|2017-04-02|0.25316|2009-10-25
2024-10-06 20:59:22|WEEKLY|06644|101437|/equities/indika-energy|JKSE|1370.0569056527|7|124.98103144911|0.1042|1|1|0.10423|1695|0.26202|66|0.055813953488372|52|37.62|0.8698|0.98759|2.0101016454838|3.895898295686|3898.9269330606|3050.7486758689|77.045454545455|0.476|0.238|0.32611|21|8|0.0030480150753769|0.10406349246231|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2024-10-06 20:59:23|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|-55.393635480209|24|2.2264730344691||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|0.16657|14|8|0.00032208762886598|0.059827474226804|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2024-10-06 20:59:24|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|18.949620538385|12|2.9951679882552|0.4444|1|1|0.44444|26|3.11443|58|3.1144255885349|58|35.73|0.29086|0.52005|0.42705658752904|0.8089285351366|356.07572718706|462.21698788668|8.4967320261438|0.727|0.364|0.53814|11|6|0.0039057178217822|0.15461294554455|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2024-10-06 20:59:25|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|-6548.1182022537|112|211.87273408455||0|0|0.25949|5850|-0.38506|27|-0.18218439854021|7|12.51|-0.33284|0.12351|-0.12737505668347|-0.07749816557887|2.7288366243724|22.648172999431|344.11764705882|0.514|0.371|0.35065|35|9|0.016128706739526|0.086301293260473|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2024-10-06 20:59:26|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-115.96630502553|159|16.258217919024|||0|0.8377|99|||-0.18218439854021|7|0|0|0|0|0|100|100|16.229508196721|0|0|0|0|0|-0.0093184810126582|0.11975835443038|570|2021-09-19|-0.2918|2021-09-19|0.22093|2024-08-25
2024-10-06 20:59:26|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-301.97131599042|31|48.594405825328|-0.0709|-1|1|-0.07087|272|-1.13333|8|-0.34326841349107|9|46.9|-0.21216|-0.00905|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|21.085271317829|0.5|0.4|0.59121|10|4|0.0029702805611222|0.14174408817635|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2024-10-06 20:59:27|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|24059.514824072|6|1106.2966079754|-0.0459|1|1|-0.04591|25975|0.13136|35|0.38659543160662|44|37.9|0.11|0.21446|0.23698927024911|0.41540726459998|380.79469433627|667.46533524883|257.17821782178|0.619|0.381|0.22172|21|10|0.0030870786516854|0.080620074906367|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2024-10-06 20:59:29|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-7909.3653028187|49|357.28843427292||0|0|0.26216|6825|-0.13511|37|-0.13510862854897|37|33.91|-0.11291|-0.059|-0.036998970292796|-0.057997209879524|59.374292225953|58.586321590844|124.09090909091|0.455|0.318|0.2225|22|6|0.0015010957178841|0.071392833753149|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2024-10-06 20:59:29|WEEKLY|06652|101441|/equities/indofarma-tbk|JKSE|-237.26451012502|19|37.088170041672||0|0|0.67857|126|-0.29692|9|-0.2969177867955|9|35.05|0.44891|0.94751|1.0796783741227|1.6692889602411|3960.2992594394|5069.3014632735|144.8275862069|0.636|0.409|0.3172|22|7|0.0065449936628644|0.11751860583016|7350|2021-01-17|-0.40678|2019-12-15|1.33036|2020-07-26
2024-10-06 20:59:30|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|6375.0440013466|7|253.73679959603|0.0522|1|1|0.05224|7050|-0.01132|46|-0.046762589928058|19|41.89|0.08116|0.15488|0.14435487693396|0.29558625274202|232.51966752285|345.82307058914|766.30434782609|0.842|0.474|0.17948|19|14|0.0033947880299252|0.057267094763092|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2024-10-06 20:59:31|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|10614.208497951|2|619.48745061467||0|0|-0.0415|12125|0.16266|98|0.1626629076942|98|42.35|-0.07309|0.01648|0.072174671681049|0.26681131173925|135.35786175512|188.10190371351|425.43859649123|0.412|0.176|0.16772|17|4|0.0027550762829404|0.056295117891817|12875|2024-09-29|-0.18223|2020-03-22|0.16667|2013-09-15
2024-10-06 20:59:31|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|3455.9729188241|4|522.90108072573||0|0|-0.15192|4410|0.28499|10|0.28498727735369|10|36.8|-0.38118|-0.18013|0.10755150309903|0.28498727735369|119.51948988|128.499|144.8275862069|0.4|0.2|0.41734|5|1|0.010063422459893|0.10373352941176|11550|2023-11-26|-0.33149|2023-12-03|0.92611|2021-02-21
2024-10-06 20:59:33|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|-224.08929077472|50|22.193471660225|0.3742|-1|1|0.37419|194|-0.10959|27|-0.10958971130948|27|34.36|-0.06669|0.0593|0.062817039219156|0.16871556037952|96.023551367854|180.04866003123|35.925925925926|0.429|0.357|0.33535|14|3|0.00096084905660377|0.11190879245283|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2024-10-06 20:59:34|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|-1493.9441363893|69|67.981378796443|0.3929|-1|1|0.39286|1275|1.33083|31|1.3308318523068|31|35.53|0.434|0.61863|0.95195753366427|1.0559467187644|4311.8472039006|3849.7260846939|285.23489932886|0.474|0.421|0.28187|19|4|0.0051887617765814|0.09878201884253|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2024-10-06 20:59:34|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|156.60541290802|20|20.006538514836|0.0442|1|1|0.0442|189|-0.18301|30|-0.11046511627907|91|76.67|0.08221|0.10314|-0.14673582611339|-0.11046511627907|72.67371147|88.953|50.534759358289|0.667|0.333|0.26753|3|3|-0.00094481927710843|0.099926385542169|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2024-10-06 20:59:35|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|150.49110279468|26|15.002965735106|0.1265|1|1|0.12651|187|-0.16084|35|-0.35|103|38|-0.1247|-0.09289|-0.085581946773951|-0.25546578328458|33.029483262768|30.37482644196|13.405017921147|0.727|0.364|0.35818|11|9|-0.0015805417607223|0.11130230248307|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2024-10-06 20:59:36|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|-452.13286947106|81|16.325874757187||0|0|0.26957|420|0.04982|7|0.049816904390995|7|16.57|0.14446|0.67391|0.95127323411948|0.95127323411948|1156.0415932955|1156.0415932955|125.37313432836|0.429|0.429|0.26304|14|0|0.013178717948718|0.12505474358974|1900|2018-01-21|-0.43333|2010-06-27|1.531|2021-04-11
2024-10-06 20:59:37|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|39.501338812709|15|4.4261814814945|0.2727|1|1|0.27273|42|0.68695|17|0.68695045173103|17|30.4|-0.15513|0.12833|0.098745798123021|0.1645595148253|143.47985324523|407.30981649242|84|0.72|0.56|0.16372|25|11|0.0028326485788114|0.065986976744186|336.07998657227|2022-04-17|-0.37778|2024-06-09|1.1756|2022-02-13
2024-10-06 20:59:38|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|907.08938144782|49|64.560547816634||0|0|0.78448|1035|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|828|0.353|0.235|0.38061|17|5|0.007962756302521|0.10770509243697|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2024-10-06 20:59:39|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|-298.05564318864|16|19.730040065546|-0.1032|-1|1|-0.10317|278|-0.12782|67|-0.12782007978312|67|64.25|-0.03877|0.13909|0.34518086919935|0.34518086919935|158.57802324|158.57802324|67.47572815534|0.5|0.5|0.4015|4|2|0.0034865441176471|0.11603378676471|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2024-10-06 20:59:39|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|-146.95261631839|21|9.5801150023029|-0.0163|-1|1|-0.01626|125|-0.28488|71|-0.28488372093023|71|59.5|0.00383|0.14091|-0.036422938851861|-0.057963879413346|53.293596300438|54.444706531453|53.191489361702|0.583|0.417|0.24398|12|5|0.00056967302452316|0.078463038147139|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2024-10-06 20:59:40|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|2819.0527096152|5|224.92519156351|0.0253|1|2|-0.05307|3390|-0.25175|12|-0.16325329423428|15|25.83|0.10062|0.2743|0.39122376149456|0.54204032933078|601.38429163201|892.24422983537|770.45454545455|0.621|0.448|0.2555|29|9|0.0070566932270916|0.091321992031872|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2024-10-06 20:59:42|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|6938.7976765558|243|1075.5846645969|1.8359|1|1|1.83594|9075|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|5707.5471698113|0.6|0.5|0.137|10|4|0.0094694295302013|0.046818355704698|12825|2024-09-15|-0.25342|2012-05-27|1.42202|2013-04-21
2024-10-06 20:59:43|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|9554.3360995805|74|835.50001236058|0.4957|1|2|0.40728|10625|-0.34821|20|-0.12728309618165|33|25.1|-0.09|0.00076|-0.050761264829926|-0.016258083065176|17.963453505061|41.157830673855|224.86772486772|0.621|0.448|0.2472|29|10|0.0028343071161049|0.081007752808989|12250|2024-03-03|-0.21528|2020-03-15|0.70787|2020-12-20
2024-10-06 20:59:43|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-819.25373587638|14|174.08457862546||0|0|0.12195|288|-0.8692|2|-0.86920227988777|2|43.94|0.24776|0.64135|1.1731235512797|1.1731235512797|671.53459608421|671.53459608421|180|0.412|0.412|0.26564|17|2|0.0057243815789474|0.090289605263158|3800|2024-06-30|-0.90761|2024-07-07|0.48986|2011-06-26
2024-10-06 20:59:44|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
2024-10-06 20:59:45|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-95.158088097512|18|6.3766003159682|0.0698|-1|1|0.06977|80|-0.15686|39|-0.15686274509804|39|61.17|0.26547|0.42076|0.5355958252405|0.4833585362181|464.08319451831|274.23060462818|53.511705685619|0.667|0.5|0.23798|6|4|0.00020955729166667|0.071320208333333|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2024-10-06 20:59:46|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-112.08738682292|37|17.83514492627||0|0|0.34532|91|-0.10323|19|-0.10322580645161|19|58.75|0.0926|0.17269|-0.050726471831784|-0.050726471831784|89.83572829|89.83572829|24.202127659575|0.5|0.5|0.34073|4|1|-0.0020017712177122|0.12631140221402|480|2019-09-08|-0.35|2024-06-16|0.59677|2024-06-30
2024-10-06 20:59:47|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-53.954235974524|3|7.4362707923572||0|0|-0.025|41|4.59203|7|4.5920291321986|7|30.08|0.2769|0.62097|0.60454234155236|0.63208155704053|345.40312866568|92.751426144284|2.8140013726836|0.667|0.417|0.40392|12|5|0.00073451790633609|0.13594049586777|1726|2015-01-18|-0.50542|2018-02-04|1.5|2024-07-28
2024-10-06 20:59:48|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|489.17198185331|30|36.998405444006|-0.0661|1|1|-0.06612|565|-0.12385|44|-0.092194226144391|48|59|-0.14273|-0.00243|0.026511688024824|0.12557753496722|73.897441784183|144.80293903274|487.06896551724|0.615|0.462|0.27698|13|6|0.0035635427135678|0.083177575376884|1067.2199707031|2021-03-28|-0.20588|2011-02-06|0.46894|2020-07-05
2024-10-06 20:59:48|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|-263.00088186545|50|20.791378449986||0|0|0.27326|250|0.31724|80|0.31723828954387|80|54.33|0.31988|0.41262|0.72841641922554|0.94189999115715|439.99102671869|338.07754944|94.69696969697|0.5|0.333|0.24255|6|1|0.0017161066666667|0.09839248|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2024-10-06 20:59:49|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|115.47316765244|5|45.575520260457|0.6799|1|2|0.06452|264|-0.58974|90|0.1508706393488|82|32.5|0.19151|0.37007|0.30423254306765|0.66455819270035|150.07924755539|483.30047830696|62.857142857143|0.5|0.333|0.3435|12|4|0.009300076142132|0.17018423857868|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2024-10-06 20:59:51|WEEKLY|06676|101453|/equities/intermedia-cap|JKSE|-16.189103387167|14|2.0630344623891||0|0|0.70588|10|0.74519|125|-0.15447154471545|48|46.1|0.00276|0.14952|0.25968550569331|0.19493317144878|338.54066245898|157.51749579654|6.6225165562914|0.6|0.3|0.21999|10|4|-0.0029406329113924|0.08161135021097|400|2015-04-05|-0.35294|2024-04-07|0.44444|2017-01-15
2024-10-06 20:59:51|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|5119.9060407844|2|328.62536898821||0|0|-0.12757|5300|0.25459|8|0.25458602698086|8|15.62|-0.19609|-0.02657|0.028992210340085|0.11759764535605|13.608446919588|58.738071791907|379.113018598|0.517|0.414|0.26128|29|8|0.0098657709251101|0.075102665198238|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2024-10-06 20:59:52|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
2024-10-06 20:59:53|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-18.92519340996|2|2.4275580229879||0|0|0|11|-0.17167|5|-0.17166955410671|5|44.44|0.13651|0.30156|0.20448204184477|0.23609069915853|32.468638269643|26.242227938493|0.88|0.563|0.375|0.29451|16|5|-0.0029200140449438|0.088069803370786|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2024-10-06 20:59:53|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|172.03305315245|4|16.151075648838|0.0454|1|2|-0.02857|204|-0.03346|48|-0.033464800999156|48|33.25|0.00557|0.08365|0.044716494627664|0.073456404558145|77.88198277213|154.78124342573|135.09933774834|0.5|0.333|0.28125|24|8|0.003478152309613|0.089552784019975|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2024-10-06 20:59:55|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-31.327028366228|2|3.9423427887426|0|-1|1|0|18|0.5|5|0.5|5|47.13|0.16034|0.33396|-0.014456208813349|0.026943204607858|60.178331596354|82.271869304361|30|0.563|0.375|0.39109|16|8|0.0016623973509934|0.085376039735099|920|2011-08-07|-0.5|2024-07-21|0.75|2024-07-28
2024-10-06 20:59:56|WEEKLY|06682|101458|/equities/island-concept|JKSE|28.230775218226|9|3.4791794597739||0|0|0.2069|35|-0.12281|2|-0.12280701754386|2|26.62|-0.08767|0.04829|0.047078154634868|-0.025365626834606|101.71589108824|71.890112464873|8.5158150851582|0.571|0.381|0.2922|21|7|0.00058174603174603|0.12056276895944|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2024-10-06 20:59:56|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-555.1180385129|36|39.36302894644|0.0125|-1|1|0.0125|474|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|94.8|0.5|0.5|0.36342|4|1|0.0044836575875486|0.11202120622568|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2024-10-06 20:59:57|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|188.15229838681|10|34.282567204396||0|0|0.25893|282|-0.49333|12|0.47058823529412|14|25.8|-0.5019|-0.14904|1.527210156506|2.5814832890077|5840.7561735372|22007.980675171|1484.2105263158|0.72|0.44|0.32547|25|11|0.01687374617737|0.10911859327217|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2024-10-06 20:59:57|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|-401.07199430731|59|31.582339352169||0|0|0.05882|352|-0.04103|52|-0.041025641025641|52|44.31|0.00646|0.09662|0.0077124207695554|0.21173647575168|62.855853530243|158.21155450672|160|0.438|0.25|0.23867|16|4|0.0026343937418514|0.080940938722295|2725|2013-06-02|-0.24719|2015-05-17|0.50538|2013-03-31
2024-10-06 20:59:59|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
2024-10-06 21:00:00|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|1765.0377633573|98|305.48867099281|1.7811|1|1|1.78107|2350|-0.15968|7|-0.15968280288972|7|11.83|0.09449|0.20959|0.26853820157258|0.38295574572799|211.19461137349|284.1707917482|335.71428571429|0.5|0.389|0.12539|18|3|0.0069467741935484|0.049788677419355|3300|2017-05-21|-0.24232|2018-08-12|0.60428|2016-10-23
2024-10-06 21:00:00|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|632.88281584005|32|40.257834521516|0.1016|1|2|0.024|640|-0.10189|15|-0.10189350484613|15|47.73|-0.00756|0.12954|0.16880810508636|0.15579553255525|199.24376725483|161.47873540554|185.50724637681|0.545|0.455|0.16356|11|2|0.0018903597122302|0.060239226618705|1070|2022-03-20|-0.21774|2020-03-22|0.2375|2019-02-24
2024-10-06 21:00:01|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1392.4695184464|22|99.237235984524|0.1245|1|1|0.12451|1445|-0.13216|17|-0.10980392156863|32|45.82|0.29073|0.42342|0.46099391568683|0.74392839268982|666.7955804186|715.86787033794|1521.052631579|0.471|0.294|0.26077|17|8|0.005386125|0.0877815875|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2024-10-06 21:00:02|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|263.24140918838|67|7.1139156004164|-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|0.00069448571428571|0.074400685714286|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2024-10-06 21:00:04|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4522.1407106904|87|290.98042750239|0.4145|1|1|0.41449|4880|0.04696|53|-0.12295765179882|14|34.05|0.03274|0.08161|0.098617875211922|0.1353165866618|174.07303076459|167.67032872119|530.4347826087|0.619|0.429|0.19257|21|11|0.0030668039950062|0.062802921348315|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2024-10-06 21:00:05|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|46.034791714363|14|3.3217360952123|0.4255|1|2|0.05769|55|0.65789|117|-0.2962962962963|33|37.57|-0.12227|-0.02597|0.1207303528576|-0.058324441803906|122.29724772334|73.766804627172|11.95652173913|0.571|0.429|0.4428|7|3|-0.00069923913043478|0.13737923913043|2270|2019-11-17|-0.31111|2024-06-09|0.95522|2021-12-26
2024-10-06 21:00:05|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|-306.31464829732|19|12.754875001926||0|0|-0.1|286|-0.06475|41|-0.064748201438849|41|28.35|0.21509|0.35647|0.45615847867113|0.60785556287042|5172.5078577283|7321.0453397354|1505.2631578947|0.529|0.412|0.19373|34|9|0.0064023217922607|0.062110804480652|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2024-10-06 21:00:15|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|79.576527388531|6|25.512077114115|-0.0949|1|1|-0.09489|124|-0.20175|27|0.092308138843449|18|52.31|-0.02982|0.16027|0.10877092123541|0.18350199822847|171.06979279355|190.45613979809|25.30612244898|0.615|0.385|0.3704|13|5|0.00186|0.11225588321168|560|2011-07-31|-0.28571|2024-03-31|1.22059|2023-10-08
2024-10-06 21:00:16|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|74.777645267527|6|9.5238960819927|-0.1226|1|1|-0.12264|93|0.13115|89|3.937106918239|227|55.69|0.19168|0.34593|0.70169923598457|1.8921366320399|299.83328193219|418.25714787|75|0.385|0.154|0.30362|13|4|0.0016291358024691|0.091137009602195|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2024-10-06 21:00:17|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|616.16119785283|92|21.77599531971||0|0|0.32|660|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|550|0.529|0.353|0.19318|17|5|0.003261079943899|0.05557587657784|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2024-10-06 21:00:24|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|938.88613493694|68|17.607111315157|0.0556|1|2|0.03125|990|-0.16364|8|1.3835002698193|50|23.18|-0.00357|0.07914|0.15352844359209|0.26524937534484|144.32959528597|168.55543964461|232.39436619718|0.545|0.364|0.17134|11|5|0.0035219875776398|0.053493881987578|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2024-10-06 21:00:29|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|113.83888311143|10|105.61713028611|-0.1038|1|1|-0.10383|328|0.30286|8|2.7570098074704|20|45.57|0.16558|0.58158|0.42007542151105|0.94606175096579|78.206142877626|406.52903588788|104.45859872611|0.857|0.429|0.62525|7|3|0.0097246341463415|0.14968390243902|760|2018-04-08|-0.6781|2024-06-02|1.69048|2023-11-19
2024-10-06 21:00:30|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|-1009.0979751409|18|137.19932504696||0|0|0.06349|590|-0.73452|11|-0.73452065131771|11|18.18|-0.06383|0.05511|0.0065708304936587|0.1334983203867|8.4524172427887|147.06763848234|308.90052356021|0.697|0.455|0.2636|33|14|0.0082205996758509|0.094211231766613|10000|2021-07-04|-0.82927|2024-06-09|1.10112|2012-05-06
2024-10-06 21:00:31|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|257.82426125339|10|24.664214591745|0.1314|1|1|0.13139|310|-0.15406|14|0.0086206896551724|125|30.7|-0.13855|-0.03134|-0.020731145309598|0.078073723879788|31.026894722405|153.13201573473|269.5652173913|0.783|0.522|0.27162|23|8|0.0044084755244755|0.10463781818182|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2024-10-06 21:00:34|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|1466.7627612427|9|87.745746252417|0.045|1|1|0.04505|1740|0.1|51|0.20618287266798|92|37.52|-0.04695|0.0279|0.090036882539114|0.20572648581679|165.66552857535|275.25632684028|1087.5|0.667|0.381|0.21042|21|11|0.0039006281407035|0.06227959798995|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2024-10-06 21:00:36|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|9.5100953572435|17|2.1884944815778||0|0|-0.16667|15|-0.24134|3|-0.24133666833671|3|47.14|-0.1789|-0.02184|0.15693435195887|-0.010811917445897|145.29597136886|87.518730834107|13.04347826087|0.571|0.429|0.41024|7|2|-0.00027676300578034|0.088711040462428|645|2019-04-28|-0.35294|2024-04-07|1.4087|2017-10-29
2024-10-06 21:00:37|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|17.178335770139|11|3.8080975185755|0.4498|1|2|0.15|23|0.69697|133|-0.017344499062105|7|44.4|0.08953|0.24851|0.054816900662492|0.0064319717080595|87.516052598268|101.23461586|12.637362637363|0.8|0.4|0.31212|5|2|-0.0034068965517241|0.07260375|430|2020-07-19|-0.35294|2024-04-07|0.5|2024-08-04
2024-10-06 21:00:37|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|143.74853327738|13|13.875440016787||0|0|0.20261|184|0.09272|123|-0.20526315789474|17|37.38|-0.05261|0.00794|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|270.58823529412|0.429|0.286|0.24856|21|8|0.0026513550815558|0.077063437892095|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2024-10-06 21:00:38|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|99.273559349985|31|27.535269172193||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|0.0050286877828054|0.12189256410256|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2024-10-06 21:00:40|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|1705.8214384902|3|64.726187169917|0.1354|1|2|-0.01554|1900|-0.04569|62|-0.045685279187817|62|41.21|0.00409|0.093|-0.061996335910649|-0.050524060064032|53.655452578991|73.940600424749|1666.6666666667|0.368|0.263|0.25511|19|6|0.0057510828025478|0.087151630573248|2540|2024-02-04|-0.27007|2015-11-08|0.34054|2016-02-14
2024-10-06 21:00:40|WEEKLY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|915.4584555806|8|109.84718147314|0.2682|1|2|0.05603|1225|-0.05455|16|-0.13000359895214|38|50.33|0.0153|0.11556|-0.092274526748798|-0.13000359895214|82.25415|87|63.307493540052|0.667|0.333|0.24316|3|1|-0.002045|0.06903082278481|2030|2021-09-19|-0.1055|2023-01-15|0.25405|2024-08-18
2024-10-06 21:00:41|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|-783.71343569917|1|34.571145233056||1|0|0|675|0.01868|73|0.01868253716568|73|43.83|-0.0948|0.07523|0.068000222658014|0.068000222658014|121.56075067525|121.56075067525|97.122302158273|0.5|0.5|0.24643|6|0|0.0017667300380228|0.095764106463878|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2024-10-06 21:00:41|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|21.005364386197|13|2.6436768087388|0.6869|1|2|0.5|24|-0.23077|13|-0.046925951843732|2|37|-0.04324|0.10258|-0.15507750413583|-0.087410355838843|22.756848529568|50.807056179795|10.434782608696|0.389|0.278|0.25988|18|4|7.79203539823E-5|0.09304691740413|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2024-10-06 21:00:42|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
2024-10-06 21:00:44|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-839.33412306961|34|95.816183959471|0.1525|-1|1|0.15254|750|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|604.83870967742|0.455|0.318|0.33281|22|11|0.0059897503121099|0.10800056179775|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2024-10-06 21:00:44|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|1219.9253102535|33|48.502007754936|-0.0511|1|1|-0.05109|1300|0.24998|20|0.24997855985659|20|28.13|0.0008|0.09662|-0.056085785593927|0.01602517667066|45.753104927386|95.689152971633|33.766233766234|0.6|0.467|0.2621|15|6|-0.00054625550660793|0.081728480176211|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2024-10-06 21:00:45|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|50.208940784097|1|2.5970197386344||-1|0|0|52|0.81159|94|-0.36189934412482|17|39.56|-0.47161|-0.21328|0.11692749081596|0.16306876033931|49.707800260454|115.43445267865|9.5758976842092|0.667|0.444|0.50032|9|3|0.0048567415730337|0.14774460674157|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2024-10-06 21:00:46|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|-296.7900111278|23|39.277665036766||0|0|-0.39623|296|-0.26897|40|-0.26896551724138|40|35.3|-0.11948|-0.05388|-0.049749220571724|-0.11303335822274|60.052971846132|55.899301863332|55.327102803738|0.7|0.4|0.35473|10|7|0.0010572533333333|0.10260349333333|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2024-10-06 21:00:46|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|364.2461309638|124|23.026160710859|0.2278|1|1|0.22785|388|-0.02597|44|0.52317880794702|58|35.63|0.2097|0.2657|0.21193847649288|0.42250477973006|202.02168943758|291.99068107218|746.15384615385|0.684|0.368|0.27578|19|11|0.004559675|0.0905381125|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2024-10-06 21:00:48|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|93.701839466696|9|15.960953009593|-0.1384|1|1|-0.13836|137|0.60644|109|2.2845528455285|76|68.89|0.20735|0.34896|0.39068585640483|0.41392807043747|268.15249476089|154.27732965795|30.10989010989|0.667|0.444|0.33088|9|6|0.0011855573248408|0.12088885350318|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2024-10-06 21:00:49|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|69.262066068179|11|1.6392421615916|0.0608|1|2|0.05714|74|0.57317|177|0.46814986827155|3|32.57|-0.19138|0.03986|-0.03835131519347|0.041214926503016|10.330738381519|82.569762794853|96.103896103896|0.667|0.381|0.34345|21|7|0.0049737896253602|0.11478249279539|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2024-10-06 21:00:50|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|149.7572463604|53|12.672826091879|2.545|1|2|1.42667|182|0.25|53|0.78571428571429|76|82|0.52803|0.66278|0.51785714285714|0.78571428571429|223.21375|178.571|146.77419354839|0.667|0.333|0.17559|3|2|0.0036530201342282|0.087971644295302|196|2024-09-15|-0.29|2022-09-25|0.5|2023-09-24
2024-10-06 21:00:50|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|105.89691411911|5|15.534361960297|0.28|1|1|0.28|160|-0.1831|13|-0.1830985915493|13|41.88|0.10215|0.15756|0.093805899949088|0.1429968495366|151.53314483767|146.35064892726|12.5|0.706|0.412|0.23559|17|10|-0.0012776955307263|0.080476717877095|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2024-10-06 21:00:51|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-11.212612328817|150|1.7372593296723||0|0|0.91753|8|-0.10204|29|-0.10203751240913|29|35.14|0.14144|0.28498|0.21360712339257|0.25592060896787|617.09335821072|572.44175633321|114.28571428571|0.571|0.429|0.18015|28|8|0.0033004854368932|0.073686513680494|790|2018-05-27|-0.45455|2024-06-09|0.67|2020-06-14
2024-10-06 21:00:52|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-92.106502799554|43|14.540154637055||0|0|0.13978|80|-0.41876|35|-0.41875638113056|35|26.5|-0.37288|-0.25156|-0.52727326581789|-0.491721497281|4.7160989803172|12.8830523679|10.958904109589|0.5|0.375|0.65969|8|2|1.8897637795273E-5|0.17905295275591|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2024-10-06 21:00:53|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|575.74016186511|24|76.775156296421|0.4431|1|1|0.44309|710|0.016|45|-0.013796824010338|53|62.33|-0.01357|0.06227|0.0011015879948312|-0.013796824010338|100.19792|98.62|118.33333333333|0.667|0.333|0.22431|3|2|0.0023376666666667|0.092955142857143|900|2024-09-22|-0.15294|2024-09-29|0.45228|2024-09-15
2024-10-06 21:00:54|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|454.28505985174|21|137.55710741042|10.338|1|2|7.15789|620|0.27619|73|-0.39306358381503|27|29.8|-0.08287|0.06957|-0.060624369208184|-0.22903179190751|72.4223659291|56.74889|274.33628318584|0.6|0.4|0.44387|5|3|0.015625029585799|0.14510733727811|885|2024-09-15|-0.30769|2024-06-16|0.80263|2024-05-12
2024-10-06 21:00:54|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|9.8833803728627|12|1.8480073751575|0.0833|1|1|0.08333|13|0.6|38|0.14795108889345|14|75.67|0.44879|0.5702|0.37397554444673|0.14795108889345|183.672|114.795|3.1400966183575|0.667|0.333|0.39237|3|2|-0.0095781092436975|0.11683743697479|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2024-10-06 21:00:55|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|-85.054426988767|102|4.1848089962558||0|0|0.51748|69|0.05373|109|0.053726503344975|109|49.21|-0.21056|-0.06224|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|79.310344827586|0.643|0.357|0.33365|14|6|0.0022367594936709|0.11440255696203|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2024-10-06 21:00:56|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-1112.392541638|31|39.048887618022|0.1304|-1|1|0.13043|1000|-0.01288|12|-0.012875536480687|12|54.93|0.19548|0.23788|0.16172143162084|0.25343635250022|310.51462326335|218.67443659168|129.87012987013|0.643|0.286|0.19794|14|10|0.0018193992490613|0.070951314142678|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2024-10-06 21:00:57|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|-314.10722015041|15|42.764422535117||0|0|-0.06429|298|-0.06667|19|-0.066666666666667|19|82|0.09376|0.12816|-0.066666666666667|-0.066666666666667|93.333|93.333|49.256198347107|0.25|0.25|0.11428|4|1|-0.00096701754385965|0.076401783625731|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2024-10-06 21:00:58|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-69.228351389634|104|5.0761171298779|0.3721|-1|1|0.37209|54|-0.04444|109|-0.044444444444444|109|31.55|-0.07649|-0.01572|-0.028846919997755|-0.0019260156411027|36.336590329973|69.592957516614|54|0.864|0.636|0.23774|22|15|0.00092156838143037|0.10016429109159|395|2013-06-02|-0.22695|2018-05-06|0.36975|2012-05-06
2024-10-06 21:00:58|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|-32.776679677245|1|3.925559892415||1|0|0|19|0.8121|5|0.81210217553404|5|32.64|0.0432|0.15202|0.19693907622436|0.33754685096765|499.77835079486|472.68984149877|23.456790123457|0.5|0.273|0.27335|22|5|0.002413356545961|0.076101587743733|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2024-10-06 21:00:59|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-127.0083319818|72|9.512024671578||0|0|0.3116|105|1.5494|68|1.5493955438381|68|52.5|0.68096|1.01599|1.5493955438381|1.5493955438381|254.94|254.94|105.64576165253|0.5|0.5|0.29162|2|0|0.0042898863636364|0.12222465909091|259.78842163086|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2024-10-06 21:01:01|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
2024-10-06 21:01:01|WEEKLY|06732|102980|/equities/link-net|JKSE|-2438.652330395|1|255.38411013165||1|0|0|1490|0.21633|17|0.21632653061224|17|53.2|0.07194|0.17468|0.11670272303643|0.037324060822768|145.51080004602|107.40072631899|41.331484049931|0.4|0.3|0.25845|10|3|-0.00012498120300752|0.078258646616541|7500|2014-10-05|-0.24332|2022-10-16|0.37309|2014-06-15
2024-10-06 21:01:02|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-494.37532208712|54|27.458440695706|0.2346|-1|1|0.23462|398|-0.22924|9|-0.22923580483853|9|38.53|0.05515|0.18419|0.089258978255036|0.024727190727697|81.165136005188|45.312993142271|15.92|0.667|0.533|0.23537|15|3|0.0020747226624406|0.092230808240887|2850|2010-05-02|-0.896|2010-08-01|0.70363|2023-01-01
2024-10-06 21:01:03|WEEKLY|06734|101242|/equities/lionmesh-prima|JKSE|346.49664625773|5|18.887314959372|-0.1176|1|1|-0.11765|360|-0.05536|8|-0.055362188219927|8|28.75|0.00779|0.12489|0.19239188880711|0.19239188880711|161.97139926871|161.97139926871|15|0.3|0.3|0.25838|20|2|0.0045744386873921|0.099966286701209|2400|2009-11-01|-0.89366|2010-07-25|0.89103|2010-10-10
2024-10-06 21:01:03|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|552.3724479198|11|75.809439061653||0|0|0.00662|760|0.0443|36|-0.22926829268293|18|37.43|0.61218|0.72874|0.8228400291643|1.3348742707207|846.69536252311|2105.6938164395|562.96296296296|0.81|0.524|0.28986|21|11|0.0050739572864322|0.10254157035176|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2024-10-06 21:01:05|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-1373.4967486769|56|338.1655828923||0|0|0.94195|328|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|23.428571428572|0.543|0.37|0.23375|46|12|0.0047220126926564|0.081643354487761|7025|2023-03-12|-0.90343|2024-09-01|0.83019|1998-04-19
2024-10-06 21:01:06|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|69.861406859377|5|11.379531046874|0.3363|1|2|0.28916|107|-0.36066|11|-0.21462152289892|6|37.86|-0.05308|0.01586|-0.067537643275028|-0.030272655577074|20.643935988314|56.255698534568|13.561470215463|0.619|0.381|0.29773|21|9|-0.00062769712140175|0.088514730913642|1850|2013-06-09|-0.28788|2020-03-22|0.30769|2024-05-12
2024-10-06 21:01:07|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|74.032021176565|14|9.5903936470304|0.2832|1|2|0.2381|104|0.13333|27|0.13333333333333|27|32|-0.00965|0.09719|0.062983716901931|0.017388414812799|129.65099024397|92.388411245819|16.720257234727|0.471|0.353|0.31264|17|6|-0.00039201077199282|0.099941328545781|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2024-10-06 21:01:07|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|158.21924637574|4|19.720803478551|0.0671|1|2|-0.06542|200|-0.00208|38|-0.002080243490119|38|50.4|-0.13814|0.12954|-0.0061919993958519|0.30727810336035|0.35267437506362|223.70499719413|121.21212121212|0.667|0.333|0.31612|15|6|0.0049019367588933|0.11293545454545|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2024-10-06 21:01:08|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-1616.0848674143|49|242.71905777721|0.8052|-1|1|0.80524|1300|-0.19392|24|-0.19391634980989|24|30.9|0.53908|0.62788|1.3551978773997|1.8891064291256|376.30425904879|499.42832368746|50.19305019305|0.4|0.3|0.30714|10|5|0.002083837535014|0.11077075630252|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2024-10-06 21:01:09|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|-308.51289642014|24|24.170965473379|0.0083|-1|1|0.00833|238|0.23077|43|0.23076923076923|43|48.17|0.1041|0.16727|-0.029724206966164|-0.029724206966164|83.047724323257|83.047724323257|25.591397849462|0.5|0.5|0.31562|6|4|-0.0016832371794872|0.10628102564103|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2024-10-06 21:01:10|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-26.569649753096|3|2.7208949259289||0|0|0.11111|16|0.90297|6|0.90297377617995|6|55.67|0.30711|0.38699|0.17857595636026|0.23810127514701|154.9560788876|154.9560788876|13.559322033898|0.667|0.5|0.30925|6|3|0.00042241071428571|0.09884318452381|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2024-10-06 21:01:11|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|1344.4975877304|1|217.66747075652||0|0|0|1945|0.91908|35|0.91907652016828|35|32.11|-0.24213|0.22453|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|810.41666666667|0.556|0.333|0.60532|9|3|0.018184567474048|0.17602678200692|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2024-10-06 21:01:11|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|27.291144570803|4|3.9663909658832|0.0827|1|2|-0.10526|34|6.61413|46|6.6141289230733|46|37|0.08226|0.52922|0.50766209698673|0.78200073414107|184.1858671406|311.95091047501|24.285714285714|0.571|0.381|0.27809|21|6|0.0049802692307692|0.12194074358974|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2024-10-06 21:01:12|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-51.652058177578|43|1.3388051234363||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|0.0025926666666667|0.10903931034483|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2024-10-06 21:01:14|WEEKLY|06746|1088700|/equities/mahkota|JKSE|588.23499743738|26|48.601967520864|-0.1333|1|1|-0.13333|650|0.02597|64|0.026666666666667|68|42.43|-0.11082|-0.06507|-0.0040364111827068|0.0058912351154941|96.88915317589|100.87551811765|154.02843601896|0.714|0.429|0.25335|7|5|0.0021533540372671|0.067843385093168|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2024-10-06 21:01:14|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|96.822963400047|16|7.3325198937886|-0.0342|1|1|-0.03419|113|0.844|69|0.41693333158478|26|24.56|0.05911|0.12215|0.25049905325984|0.26395211264353|352.32735739962|222.58145439934|76.351351351351|0.778|0.444|0.19524|9|4|0.0015799152542373|0.085566652542373|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2024-10-06 21:01:15|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|115.03588342217|52|22.574887576428|0.5294|1|1|0.52941|156|-0.0303|40|0.56545541110986|102|61.8|0.0972|0.1575|0.04822034742278|0.087482036285686|92.525236980462|95.41635246|54.929577464789|0.6|0.4|0.49582|5|3|0.0041119444444444|0.17054402777778|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2024-10-06 21:01:16|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|664.34842272102|64|69.172227093663||0|0|0.52263|740|0.25231|77|-0.1156462585034|58|41.65|0.17464|0.29975|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|430.23255813953|0.588|0.353|0.26189|17|7|0.0041818028534371|0.087981880674449|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2024-10-06 21:01:16|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|246.61183830427|3|67.462720565245|2.8904|1|2|0.98675|600|-0.46798|19|-0.4679802955665|19|23.44|0.01982|0.37419|-0.050539418699787|-0.023406141811908|47.099615971877|64.30947442193|666.66666666667|0.563|0.5|0.51884|16|3|0.023842811671088|0.20366928381963|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2024-10-06 21:01:18|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|3387.6816009837|2|659.10613300545|0.4197|1|2|-0.18364|4490|1.44671|124|1.4467055217677|124|61.15|0.02086|0.28815|0.24812906375589|0.44755926068682|228.28517805362|414.72548754617|2302.5641025641|0.538|0.385|0.19093|13|4|0.0056618090452261|0.071327864321608|6500|2024-10-06|-0.61279|2017-04-23|0.76849|2024-09-29
2024-10-06 21:01:19|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|-2861.0461402396|21|174.31384207187|0.0664|-1|1|0.06641|2390|-0.10774|23|0.1|51|30.27|0.01939|0.10422|0.04815702191731|0.11296074503791|104.81003559939|135.90517735694|41.929824561403|0.409|0.273|0.09975|22|4|-0.00032938775510204|0.037323469387755|20000|2015-04-19|-0.5|2018-12-23|0.21852|2024-01-14
2024-10-06 21:01:19|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|-964.60034696707|24|83.316502436215|-0.0296|-1|1|-0.02959|870|1.65723|99|1.6572327044025|99|37.5|0.00859|0.19542|0.1020470141752|0.26764163293535|20.927913431193|34.576733025795|27.619047619048|0.5|0.375|0.30162|8|5|0.0027703405572755|0.10304925696594|5750|2019-03-03|-0.89217|2019-03-10|0.3|2018-08-12
2024-10-06 21:01:20|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-1948.7339704263|48|67.911323475447||0|0|0.06183|1745|-0.19643|71|-0.15151515151515|2|54.67|-0.01175|0.0356|-0.13888239004797|-0.16712813413321|54.337724368548|69.34287648|55.396825396825|0.667|0.333|0.18787|6|4|-0.00045432|0.063922666666667|3350|2017-07-09|-0.12564|2022-10-30|0.335|2023-01-29
2024-10-06 21:01:20|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
2024-10-06 21:01:22|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|778.50723654062|42|80.497587819795|0.6667|1|1|0.66667|1075|1.43386|108|1.4338633685962|108|36.89|0.14083|0.37025|0.47641265699007|0.8101290756348|479.8164234004|752.31148615786|1210.5855439818|0.667|0.444|0.19496|9|4|0.0088640482573726|0.087747158176944|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2024-10-06 21:01:23|WEEKLY|06757|101492|/equities/martina-berto|JKSE|-115.6660282749|16|17.16214344672||0|0|-0.71667|103|-0.5|30|-0.5|30|69.2|-0.12886|-0.01613|-0.14549170985239|-0.31308803493917|29.353052246666|28.75392821|16.349206349206|0.5|0.3|0.36257|10|4|-0.00067968882602546|0.11665414427157|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2024-10-06 21:01:23|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
2024-10-06 21:01:24|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-1419.9560714956|69|144.43066416219||0|0|0.55605|990|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|611.11111111111|0.423|0.385|0.24883|26|2|0.008411400304414|0.099779908675799|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2024-10-06 21:01:25|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|-1797.8502061206|76|112.02670697556|0.6042|-1|1|0.60422|1595|-0.18089|23|-0.18089430894309|23|28.5|0.41145|0.53885|0.93859526045616|1.104823154807|1835.7120508789|2368.6607108115|817.94871794872|0.4|0.35|0.26833|20|5|0.0084248217054264|0.099663782945737|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2024-10-06 21:01:27|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-53.236126461859|49|2.925029284905||0|0|0.18033|50|-0.46018|13|-0.46017699115044|13|46.88|0.54812|0.65136|0.9636143629658|1.0897962291693|5771.8071105477|1172.9940886469|12.376237623762|0.563|0.375|0.34107|16|8|0.0013235839598997|0.11491738095238|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2024-10-06 21:01:27|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|2405.8711947388|119|169.70960175372|0.4187|1|1|0.41872|2880|0.13248|52|0.10406398351296|60|20.64|0.21544|0.29695|0.39835676876361|0.5355052842516|4812.3328992635|19103.238614322|20571.428571429|0.688|0.532|0.15541|77|20|0.0051362038664323|0.07722647334505|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2024-10-06 21:01:28|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|-4601.3858701934|10|447.12862339781||0|0|0.19481|3100|0.66354|30|0.66354167967019|30|38.38|0.30074|0.61749|0.88220634711978|1.3469338121278|457.58719193765|937.64024412452|508.19672131148|0.5|0.375|0.45985|8|2|0.013157341772152|0.16655917721519|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2024-10-06 21:01:29|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|1193.3133580861|26|98.348277895058|-0.0354|1|2|-0.08974|1420|-0.34483|21|0.021227765870169|10|33.61|0.01124|0.11088|-0.025690749887426|-0.016503971711389|51.690768033022|65.575292624816|54.095238095238|0.478|0.348|0.29562|23|8|0.0026151503759399|0.099005927318296|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2024-10-06 21:01:30|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-383.61756087804|103|23.87252029268||0|0|0.60513|308|-0.22388|27|-0.22388059701493|27|34.65|0.05214|0.14409|0.25948869331981|0.52372676649397|154.1039290862|279.66119402401|203.97350993378|0.55|0.3|0.29884|20|10|0.0031967169811321|0.093311987421384|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2024-10-06 21:01:31|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|1261.0077500652|4|77.997416644936|0.0989|1|1|0.0989|1500|-0.06226|29|0.048953815172384|96|46.57|0.01991|0.09576|0.14652840959567|0.24226246740284|179.51946495824|179.2309977933|234.375|0.714|0.429|0.20884|7|3|0.0036256534954407|0.065978723404255|1800|2023-01-15|-0.20079|2020-03-22|0.22936|2024-05-05
2024-10-06 21:01:32|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|371.30571370209|13|33.564762099302|0.3843|1|2|0.35673|464|1.65|69|1.65|69|155.33|0.92521|1.05598|1.65|1.65|265|265|53.150057273769|0.333|0.333|0.31944|3|1|0.00051251046025105|0.08211550209205|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2024-10-06 21:01:33|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-984.88070297688|10|36.626900992293||0|0|0.02235|875|-0.18636|2|-0.18636363636364|2|36.38|0.18443|0.24281|0.36577547235805|0.44550653698373|182.57420124206|162.06057380928|126.8115942029|0.5|0.375|0.17797|8|4|0.0021047333333333|0.053470466666667|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2024-10-06 21:01:33|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|7.5629218758566|21|1.5681889857502|0.1532|1|2|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|-0.0092151818181818|0.095939227272727|440|2020-10-11|-0.5|2024-03-31|0.71429|2024-07-21
2024-10-06 21:01:34|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|111.05726211448|12|29.796737221582|0.1229|1|2|-0.07299|127|-0.25688|13|1.0428498776506|124|62.64|-0.07574|0.10728|0.094605238030788|0.21590504775899|105.72766598225|131.46985336931|61.951219512195|0.455|0.273|0.26654|11|3|0.00094837142857143|0.076644028571429|330|2017-09-03|-0.33918|2024-09-22|0.58475|2023-10-08
2024-10-06 21:01:36|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|58.797543218107|6|13.48785456838|0.3278|1|2|-0.04|72|-0.81013|3|-0.05952380952381|22|52.71|-0.11241|0.07946|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|13.584905660377|0.571|0.286|0.47899|7|3|-0.00082847593582888|0.14945497326203|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2024-10-06 21:01:36|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|27.326998065197|11|3.0519005804409||0|0|0.10345|32|0.96647|222|0.36387744212568|35|90|-0.5521|-0.39392|0.66517571528249|0.36387744212568|268.20291036|136.388|17.977528089888|0.667|0.333|0.52387|3|1|-0.00155525|0.093798607142857|1295|2019-12-29|-0.35294|2024-04-07|1.10112|2019-04-21
2024-10-06 21:01:37|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-4022.3497706917|95|100.78325689722||0|0|0.20128|3730|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|4.9078947368421|0.389|0.222|0.17062|18|3|-0.00033754224270353|0.039316897081413|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2024-10-06 21:01:37|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-2768.4333329457|74|196.32699989535||0|0|0.25762|2680|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|616.09195402299|0.5|0.333|0.26431|6|2|0.0055572573839662|0.079543544303797|5800|2022-04-24|-0.17505|2022-06-19|0.23885|2016-05-01
2024-10-06 21:01:38|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|12.890015146934|6|2.6437036873655|0.0636|1|2|-0.11111|16|-0.05796|4|-0.057959301405684|4|39.43|0.02036|0.26004|-0.12644289922363|-0.12644289922363|60.912514025616|60.912514025616|2.1333333333333|0.429|0.429|0.57878|7|0|-0.00032686832740213|0.17433028469751|1950|2019-05-05|-0.44444|2024-03-31|1.91275|2020-09-06
2024-10-06 21:01:40|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-113.35593609826|44|10.472723902221||0|0|0.55882|90|-0.61509|11|-0.61509433962264|11|30.5|-0.40247|-0.28991|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|64.748201438849|0.5|0.333|0.21351|6|3|0.0019253539823009|0.09472907079646|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2024-10-06 21:01:40|WEEKLY|06777|101246|/equities/metro-realty|JKSE|-116.95350061795|50|9.9165436224555||0|0|0.7053|89|0.208|34|0.208|34|19.73|-0.12092|0.14045|0.13644893862314|0.39743321662667|13.64483760075|854.80714800949|89|0.545|0.409|0.3941|22|4|0.0080227743271222|0.15424320910973|750|2011-07-31|-0.42857|2015-07-12|0.6129|2023-03-19
2024-10-06 21:01:41|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|526.5953112037|32|45.750695022181|0.1005|1|2|0.02542|605|-0.04425|84|0.79936305732484|100|50.69|0.20438|0.29368|0.29134669591259|0.53643772602696|476.10463766264|951.54394829185|535.39823008849|0.692|0.462|0.23104|13|7|0.0047497101449275|0.073109260869565|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2024-10-06 21:01:42|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-28690.664715101|49|783.22947307735|0.0654|-1|1|0.06539|26800|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|974.54545454546|0.65|0.5|0.12747|20|10|0.0066068656716418|0.036610149253731|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2024-10-06 21:01:43|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|94|24.99236256242||0|0|0.02941|420|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|176.47058823529|0.615|0.462|0.26144|13|5|0.0020874340175953|0.072137903225806|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2024-10-06 21:01:44|WEEKLY|06781|101501|/equities/midi-utama|JKSE|382.79544391883|2|28.361366824351||0|0|-0.03404|454|-0.25668|35|0.22092040858304|34|29.43|-0.07993|0.01485|-0.087035052426182|0.05438697256754|19.515226191014|135.71187525763|908|0.565|0.348|0.15776|23|8|0.0049802212389381|0.073561946902655|530|2023-10-15|-0.19676|2021-03-07|0.4|2012-08-26
2024-10-06 21:01:45|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|114.32504770588|47|9.0172371194112|-0.3116|1|1|-0.31156|137|0.16107|22|0.16107382550336|22|64.82|-0.09669|0.00238|-0.099605472299212|0.0026956554631681|35.132157831773|90.339576311485|124.54545454545|0.545|0.455|0.387|11|6|0.0023874835309618|0.10484700922266|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2024-10-06 21:01:45|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|5.0708405993662|9|1.4767373182787||0|0|0.11111|10|-0.16377|20|-0.16377338084538|20|42.87|0.00498|0.35811|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|3.3222591362126|0.467|0.4|0.28049|15|4|5.9907834101362E-6|0.088810937019969|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2024-10-06 21:01:46|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1404.0158029607|3|137.7952591118|-0.0523|1|2|-0.10541|1655|0.76061|131|0.76061141585874|131|46.88|-0.05451|0.53268|0.025354219096788|0.093884384221844|71.613298784759|116.60175323568|662|0.412|0.353|0.28916|17|4|0.0057705757196496|0.090420788485607|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2024-10-06 21:01:47|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|318.87335768453|5|55.542214105158||0|0|0.1791|474|-0.29677|30|-0.41904761904762|58|43.64|-0.23231|-0.11848|-0.23374159124253|-0.18475230473015|10.527765248234|49.96107420066|54.48275862069|0.545|0.273|0.35679|11|5|0.0008195867768595|0.078342169421488|1200|2021-12-26|-0.24583|2023-06-11|0.70339|2024-09-08
2024-10-06 21:01:49|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|5.807220763415|6|1.3337608190411|0.1812|1|2|-0.1|9|0.8|261|-0.019607843137255|42|74.56|0.1672|0.21206|0.16631193129053|-0.1146761734997|200.63487100409|64.834959245129|1.1688311688312|0.778|0.333|0.22644|9|7|-0.0046844526627219|0.052629837278106|790|2009-05-17|-0.38|2023-06-18|0.66667|2024-09-01
2024-10-06 21:01:49|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|122.66978081856|3|23.804159178989|-0.0645|1|1|-0.06452|174|0.44724|16|0.44723618090452|16|46.92|-0.06108|0.2077|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|82.857142857143|0.692|0.462|0.36679|13|8|0.0034057352941176|0.11929498366013|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2024-10-06 21:01:50|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2717.2074904722|128|165.93083650928|0.2525|1|2|0.21839|3180|-0.20276|6|-0.18421052631579|72|27.92|-0.17336|-0.11708|-0.15361680610762|-0.16335369970771|30.611651461104|48.526101509719|145.87155963303|0.538|0.308|0.23133|13|7|0.0018788979591837|0.077558591836735|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2024-10-06 21:01:51|WEEKLY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|-3.2948567193313|305|0.85914753365427|0.9955|-1|1|0.99545|1|0.97627|45|0.97626735537289|45|21.17|-0.46033|0.00528|0.072047828309744|0.072047828309744|75.774539594|75.774539594|1|0.5|0.5|0.48763|6|2|-0.001138283062645|0.10769979118329|380|2018-02-18|-0.52679|2019-08-04|1|2024-05-05
2024-10-06 21:01:51|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
2024-10-06 21:01:53|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1088.4914369492|69|30.861512236633||0|0|-0.01493|1020|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16406|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|69.86301369863|0.583|0.5|0.23472|12|5|0.00093618150684932|0.076479811643836|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2024-10-06 21:01:53|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|997.2313891264|1|109.25620362453||0|0|0|1405|-0.57971|10|0.73323961257671|65|36.58|-0.11412|0.00667|-0.0088709447211467|0.054070323472875|26.672636174395|105.0009248124|82.647058823529|0.632|0.368|0.32805|19|8|0.0021191942446043|0.10266486330935|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2024-10-06 21:01:54|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|2679.680238351|6|247.59592849469|-0.0455|1|1|-0.04545|3360|0.53067|94|-0.093655589123867|12|41.09|0.14611|0.27651|0.10978806919457|0.29959726621564|139.80355556871|227.36120616809|256.48854961832|0.818|0.364|0.25836|11|9|0.0042067833698031|0.073475667396061|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2024-10-06 21:01:55|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|32.705066939178|14|3.9881418948789|0.3381|1|2|0.02439|42|0.26786|70|-0.2112676056338|25|34.61|-0.07622|0.15302|0.075969809697094|0.32100395019464|-31.808452858148|334.71059663736|100|0.652|0.348|0.29934|23|10|0.0034974289245983|0.095158763906057|600|2012-12-16|-0.37778|2024-06-09|1.18033|2021-06-13
2024-10-06 21:01:56|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-115.40861259825|4|14.969537532749||0|0|0.22989|67|1.67687|10|1.6768654690098|10|24.58|-0.05546|0.18518|0.14118746328414|0.28192965947121|133.86005391957|558.82365020408|13.4|0.577|0.423|0.34729|26|6|0.0037490809968847|0.10697730529595|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2024-10-06 21:01:57|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|140.21441549748|14|26.993496597632|1.676|1|2|1|160|-0.30275|42|-0.30275229357798|42|51|-0.08789|0.07143|-0.093265483705802|0.0066924411952495|33.000962077597|85.077980577749|66.666666666667|0.533|0.333|0.25964|15|6|0.0028641131105398|0.086970848329049|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2024-10-06 21:01:58|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|59.35278591318|7|17.408266148709|-0.0352|1|2|-0.15455|93|0.23611|45|-0.19950932246024|7|29.57|-0.1447|0.00614|-0.072772223706537|-0.14443158931062|31.840304528264|21.686433699838|6|0.571|0.429|0.35229|21|6|-0.00047127591706539|0.10825141945774|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2024-10-06 21:01:59|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|4834.0151850535|9|971.57529112592|1.381|1|1|1.38095|7500|-0.09249|41|-0.01696771414133|40|53.17|3.32598|3.75112|-0.054726631637139|-0.01696771414133|89.21095553|98.303|2857.1428571429|0.333|0.167|0.22325|6|2|0.016788532110092|0.098171804281346|8400|2024-09-15|-0.54095|2018-06-24|1|2018-06-17
2024-10-06 21:01:59|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|24.002864653072|13|3.7718392083156|-0.0382|1|2|-0.15152|28|-0.19643|40|-0.19642857142857|40|37|-0.00546|0.06405|0.033526658526659|-0.0052655677655677|105.88363444959|95.2953663|12.173913043478|0.429|0.286|0.34773|7|3|-0.0037906642066421|0.095616273062731|640|2019-09-08|-0.37778|2024-06-09|0.76282|2019-09-08
2024-10-06 21:02:00|WEEKLY|06800|101513|/equities/modern-interna|JKSE|5.2932855391087|6|1.2274584525969|0.144|1|2|0|8|-0.25383|22|-0.25383378636631|22|151|2.8403|3.80661|8.3913479469995|8.3913479469995|1345.83175901|1345.83175901|34.782608695652|0.4|0.4|0.40324|5|0|0.00092431578947368|0.075189447368421|1090|2013-06-23|-0.41304|2017-03-12|0.40541|2009-07-05
2024-10-06 21:02:02|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|46.70915735092|3|1.7771747637265||0|0|-0.0566|50|-0.24176|14|-0.24175824175824|14|31.78|-0.15378|-0.00926|0.044903537276986|0.094679611115058|65.019495869051|93.24835091126|125|0.522|0.391|0.28622|23|6|0.0025734242837653|0.095507517053206|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2024-10-06 21:02:02|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|28.626139666421|8|4.1384632549536|-0.0769|1|1|-0.07692|36|0.31579|20|0.1355905745789|4|40.4|0.14004|0.2179|0.1315920915594|0.039493400496997|140.96263612187|107.1315606|33.644859813084|0.6|0.4|0.25779|5|3|-0.0029082296650718|0.061348421052632|100|2020-09-27|-0.31579|2024-03-31|0.28302|2022-04-17
2024-10-06 21:02:03|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|1344.1327612277|23|136.5101716317||0|0|0.25781|1610|-0.03137|44|-0.031372549019608|44|45.8|0.02196|0.07782|0.083506631691065|0.083506631691065|116.07965057|116.07965057|142.47787610619|0.4|0.4|0.16404|5|1|0.0021959362549801|0.063895019920319|1900|2024-09-29|-0.19027|2019-12-08|0.20755|2022-07-24
2024-10-06 21:02:03|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-389.94492591194|66|15.314975303979|0.2478|-1|1|0.24779|340|3.34068|131|3.3406806705565|131|36.85|0.05136|0.17992|0.20958528565117|0.31349815469164|379.25925514306|1058.0650140291|170|0.55|0.4|0.26407|40|14|0.0034163742690058|0.10076473684211|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2024-10-06 21:02:04|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
2024-10-06 21:02:06|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|303.34422476915|23|25.230066238688||0|0|0|346|0.34921|79|0.34920634920635|79|45.71|0.05621|0.26344|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|692|0.588|0.529|0.15703|17|3|0.0038556821026283|0.079682027534418|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2024-10-06 21:02:06|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|-6395.1077498331|107|186.03232494992||0|0|0.31933|6075|0.03243|23|0.032427055562517|23|27.77|0.13493|0.24656|0.21621845984072|0.36866430331811|243.80418914617|577.87237781201|8.1|0.545|0.409|0.12461|22|6|0.0024461785216179|0.036684811715481|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2024-10-06 21:02:07|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-564.48399039162|71|29.537551865957||0|0|0.09159|486|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|324|0.357|0.357|0.22874|14|1|0.002911679197995|0.074414436090225|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2024-10-06 21:02:08|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|-380.11038033715|47|27.367364217603|-0.0278|-1|1|-0.02778|370|-0.12528|18|-0.12527720465673|18|34.56|0.02745|0.17469|0.083852334236329|0.10338111652799|104.1442826676|148.58887985269|38.947368421053|0.611|0.333|0.35758|18|8|0.0050854940119761|0.11622950598802|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2024-10-06 21:02:09|WEEKLY|06810|101248|/equities/multifiling-mi|JKSE|862.71675708502|19|63.684972874494|0.7474|1|2|0.28369|905|-0.17515|3|-0.17514588711008|3|44.27|-0.24287|0.01128|0.018480097295501|0.2284819575172|38.895169237111|166.81961824105|212.94117647059|0.4|0.267|0.45186|15|3|0.0069139442815249|0.13273237536657|1165|2019-12-29|-0.42439|2020-01-05|1.1125|2020-04-19
2024-10-06 21:02:10|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|59.123144588025|7|10.681750961233|0.1552|1|2|-0.02597|75|6.24011|38|6.240105639924|38|37.71|0.27902|0.56272|0.74775400860697|1.1011642122038|1462.8311390604|2608.6238098264|60.483870967742|0.571|0.381|0.34236|21|7|0.003189335839599|0.12031931077694|1085|2014-10-05|-0.25357|2021-10-10|0.79646|2021-05-23
2024-10-06 21:02:11|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|3937.2565073384|7|637.58116422055|2.5488|1|2|2.08571|5400|-0.24555|14|-0.31893687707641|13|26.24|-0.2263|0.04051|-0.19611221284354|0.11047636738885|-33.273931942072|148.42132403757|760.56338028169|0.667|0.381|0.33825|21|9|0.0097409156193896|0.10659775583483|6900|2024-10-06|-0.29747|2018-01-14|1.69006|2021-06-13
2024-10-06 21:02:12|WEEKLY|06813|101522|/equities/multistrada-ar|JKSE|5000.6991642395|35|366.43361192017|0.8204|1|2|0.46226|6200|-0.53069|6|-0.022587538787888|32|35.14|0.09848|0.37253|-0.10327547175348|0.069888656605154|11.594371668712|129.68640505205|4078.947368421|0.571|0.333|0.27529|21|9|0.0085016839378238|0.10342379533679|7300|2021-10-03|-0.45238|2019-05-19|0.92727|2020-12-13
2024-10-06 21:02:12|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-560.13299618473|4|49.710998728244||0|0|0.05634|402|-0.14664|7|-0.14664455060211|7|66.33|-0.01166|0.16481|0.2757281860145|0.34841355057559|299.3225112226|297.64323689192|191.42857142857|0.583|0.417|0.35516|12|4|0.0029917521902378|0.096564355444305|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2024-10-06 21:02:13|WEEKLY|06815|1096519|/equities/natura-city|JKSE|71.10284622436|7|12.881696777659|0.4054|1|2|0.19403|80|-0.15517|30|-0.097245999927417|12|60.6|0.21899|0.50962|0.36169756522419|0.55265918969392|251.40963672219|198.836104|39.21568627451|0.8|0.4|0.41434|5|2|0.0049392556634304|0.14994705501618|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2024-10-06 21:02:15|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-2195.6971431784|1|316.0657143928||0|0|0|1150|-0.35|13|-0.35|13|26.83|0.33001|0.44743|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|37.096774193548|0.333|0.333|0.36229|12|2|0.001786801242236|0.12473198757764|13900|2021-08-22|-0.22703|2023-12-17|0.70732|2024-07-07
2024-10-06 21:02:15|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-1114.8009055113|71|40.766968503758|0.2266|-1|1|0.22656|990|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|296.40718562874|0.571|0.357|0.22178|14|7|0.0023275613079019|0.061205912806539|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2024-10-06 21:02:16|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
2024-10-06 21:02:17|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
2024-10-06 21:02:17|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-98.858826065894|81|4.786275355298|0.2411|-1|1|0.24107|85|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|170|0.667|0.524|0.25889|21|7|0.0028993383270911|0.092970199750312|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2024-10-06 21:02:19|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|29.190728614568|10|3.9983588867947||0|0|0.51852|41|0.02013|24|0.020126812889464|24|34|0.07634|0.13659|0.093396739778065|0.020126812889464|119.01550671|102.013|24.117647058824|0.4|0.2|0.41593|5|1|-0.0027882681564246|0.11254994413408|236|2021-06-20|-0.37778|2024-06-09|0.46729|2021-06-13
2024-10-06 21:02:20|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|327.34890556558|145|16.195328330325||0|0|0.03429|362|-0.14379|30|-0.096932073483458|12|39.64|-0.03133|0.05132|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|28.28125|0.455|0.273|0.22973|11|3|-0.0011531034482759|0.066820120689655|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2024-10-06 21:02:20|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|50.162914322745|7|13.908933573854|0.0429|1|2|-0.07407|75|0.5|69|-0.096932073483458|12|84.33|0.16517|0.23414|0.5|0|150|100|14.563106796116|0.333|0|0.65773|3|1|0.0022437837837838|0.19535772200772|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2024-10-06 21:02:21|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
2024-10-06 21:02:22|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
2024-10-06 21:02:23|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|647.93683902964|7|138.94421330422||0|0|-0.19697|795|-0.46932|9|-0.069216866010451|2|39.56|-0.28845|-0.05465|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|145.87155963303|0.444|0.222|0.25262|9|1|0.0058379834254144|0.13316538674033|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2024-10-06 21:02:24|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|-163.21808152201|139|23.727265677064|0.9265|-1|1|0.92647|125|1.39437|85|1.3943661971831|85|41|0.47881|0.52354|0.70933112735693|0.70933112735693|245.2553191|245.2553191|7.6687116564417|0.5|0.5|0.39433|4|2|-0.0043404966887417|0.13042735099338|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2024-10-06 21:02:25|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
2024-10-06 21:02:25|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|72.925747944618|51|16.482043249458|0.3443|1|1|0.34426|82|-0.43506|14|-0.43506493506494|14|42|0.623|0.71172|0.11507622811971|-0.43506493506494|94.07493868|56.494|25|0.4|0.2|0.42175|5|3|-0.0013381923076923|0.13900084615385|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2024-10-06 21:02:26|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|7153.0639642739|25|436.04991714934|-0.0482|1|1|-0.04823|7400|0.07378|12|0.073784426556187|12|36.57|0.30428|0.50197|0.75610159950775|0.91672217632706|987.98542562793|961.49177176771|691.58878504673|0.476|0.381|0.2526|21|6|0.0048965656565657|0.088006022727273|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2024-10-06 21:02:27|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1165.9138014399|31|47.804600479963||0|0|0.06787|1030|-0.06207|8|-0.062068796744669|8|36.15|-0.0651|0.12061|0.26292368610454|0.59216057269281|296.64076984373|1025.1167799508|1450.7042253521|0.5|0.3|0.25914|20|7|0.005921181938911|0.062808552456839|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2024-10-06 21:02:28|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|481.39319762609|60|151.13380767918|0.2456|1|2|0.07801|760|1.16648|37|1.166480801473|37|31.8|-0.0455|0.15601|1.166480801473|1.166480801473|216.648|216.648|172.72727272727|0.2|0.2|0.57769|5|0|0.0095900917431193|0.18582811926606|1375|2021-08-22|-0.2931|2023-02-12|0.95021|2024-09-01
2024-10-06 21:02:29|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|423.11507734619|10|31.215476796143|0.0995|1|1|0.09955|486|-0.18|19|-0.18|19|29|-0.11006|-0.02864|-0.017451007622265|0.0383261191255|43.904568877983|117.24694022908|900|0.704|0.481|0.23968|27|14|0.004392297979798|0.080193118686869|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2024-10-06 21:02:29|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|117.41202276744|31|12.86265907752|-0.0126|1|1|-0.01258|157|||-0.18|19|73.67|0.07812|0.15079|0|0|100|100|82.198952879581|0|0|0.36107|3|1|0.0015790438247012|0.11950274900398|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2024-10-06 21:02:30|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|191.36439973639|16|30.616505777652||0|0|0.112|278|-0.31989|19|-0.31989285282944|19|30.4|-0.09535|0.13997|-0.31989285282944|-0.31989285282944|68.011|68.011|205.92592592593|0.2|0.2|0.51223|5|0|0.01298251497006|0.15544502994012|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2024-10-06 21:02:32|WEEKLY|06836|101534|/equities/pan-brothers-t|JKSE|-22.049610039458|90|1.7662340045678|0.6938|-1|1|0.69384|19|-0.21791|10|-0.21790566977888|10|31.86|0.17349|0.42692|0.75794142905609|0.98761857143602|139.35302935355|266.45092829988|35.185185185185|0.5|0.409|0.29656|22|6|0.0019334556962025|0.093403037974683|775|2017-04-16|-0.41365|2020-01-19|0.73062|2022-11-06
2024-10-06 21:02:32|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
2024-10-06 21:02:33|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-89.632464784538|42|10.168272377573||0|0|-0.15|69|||-0.36|2|32.5|-0.03154|0.09066|0|0|100|100|35.384615384615|0|0|0.55045|4|0|0.00058725146198831|0.17538274853801|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2024-10-06 21:02:34|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|-609.43871722301|19|49.146239074336||0|0|-0.04505|464|-0.69796|8|-0.69795918367347|8|55.5|-0.02607|0.14933|0.018122401499109|-0.027361852296791|55.046821762526|49.63242096|54.588235294118|0.5|0.333|0.17152|6|2|0.00062598290598291|0.048032706552707|2250|2021-08-01|-0.75265|2024-06-02|0.1745|2020-03-29
2024-10-06 21:02:34|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|62.360659406793|6|27.767621960166|-0.0615|1|1|-0.06154|122|0.11511|48|6.6582278481013|30|22.92|0.18218|0.33464|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|88.341777413501|0.44|0.28|0.24312|25|3|0.0071225259515571|0.10612008650519|1955|2021-09-05|-0.43443|2024-06-16|1.83784|2021-08-08
2024-10-06 21:02:36|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|-231.34067021505|24|28.946890071682|0.3984|-1|1|0.39837|148|||6.6582278481013|30|43.25|-0.16975|-0.02504|0|0|100|100|38.341968911917|0|0|0.32274|4|1|-0.0022159183673469|0.10961433673469|625|2021-08-15|-0.23196|2024-09-29|0.41732|2023-10-29
2024-10-06 21:02:37|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|325.34317945993|26|42.397046162022|0.3974|1|1|0.39735|422|0.37344|70|1.5779267350764|31|45.35|0.10856|0.21084|0.26152237045897|0.35131923887983|709.5590889832|512.5255046509|527.5|0.647|0.412|0.25935|17|8|0.0038607537688442|0.087536281407035|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2024-10-06 21:02:37|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1754.0601974324|14|47.186732477458|0.0122|-1|1|0.0122|1620|-0.04651|2|-0.046511627906977|2|48.63|0.23155|0.26238|0.3344611609068|0.45372588677613|875.12389572605|696.85360023973|483.58208955224|0.75|0.5|0.23194|16|13|0.0031434386852086|0.067517522123894|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2024-10-06 21:02:38|WEEKLY|06844|101536|/equities/paninvest|JKSE|816.2711722083|6|77.315695174241|0.0619|1|1|0.06186|1030|0.85228|26|0.85227733559201|26|46.59|0.02703|0.1879|0.050941870300006|0.15677911397868|99.426380510669|166.15046037253|572.22222222222|0.412|0.294|0.20066|17|4|0.0035655332496863|0.075657804265997|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2024-10-06 21:02:39|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|439.86334841451|3|19.878883861831|0.0769|1|2|0.05063|498|1.11809|55|1.1180938235225|55|37.38|0.09161|0.15513|0.1296409155037|0.30011867860177|200.534788233|860.74494732896|411.57024793389|0.762|0.476|0.2633|21|10|0.0041021728081321|0.079046416772554|839.72998046875|2023-09-03|-0.26713|2020-03-22|0.77976|2020-05-24
2024-10-06 21:02:40|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-314.3951235804|41|9.9795620250871|0.0329|-1|1|0.03289|294|-0.17838|17|-0.17837837837838|17|32.2|-0.18607|-0.06792|-0.060877542906889|-0.073763809076343|38.721236753959|68.290562526077|48.595041322314|0.7|0.4|0.2957|10|6|0.0013256077348066|0.10231005524862|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2024-10-06 21:02:41|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|84.716972145717|5|17.371775768591|-0.1783|1|1|-0.17829|106|0.53597|91|1.6687720130415|21|48.57|0.94046|1.55189|1.8002778174111|2.7497485244317|950.93438169707|1815.2393212455|48.181818181818|0.643|0.429|0.34771|14|4|0.0050002777777778|0.13906578947368|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2024-10-06 21:02:42|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-378.97562095685|21|48.892686287056|0.1615|-1|1|0.16149|270|-0.02728|8|-0.027277280731135|8|46.44|1.36282|2.82393|4.0368054784084|5.0508438342746|7509.5995943999|3524.9584090934|93.103448275862|0.563|0.438|0.41622|16|5|0.0060194364351245|0.11701289646134|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2024-10-06 21:02:42|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|59.394920576886|6|11.731523826934|0.2206|1|2|0.05882|90|-0.7|11|0.12852523041747|108|78.71|-0.04477|0.13769|-0.06857629941039|-0.015724027392209|41.441020329424|94.79990559|45.226130653266|0.571|0.286|0.33013|7|2|0.00041205035971223|0.086821762589928|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2024-10-06 21:02:43|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|422.0903663551|75|17.252268369689|0.3487|1|2|0.16327|456|-0.41007|30|0.19572967338166|44|43.27|-0.18017|-0.03006|-0.11564045978992|0.19103253855418|47.319156006044|141.85423282|245.16129032258|0.364|0.182|0.22708|11|3|0.0046378909090909|0.097005054545454|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2024-10-06 21:02:45|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-476.37665679485|105|15.792218931616||0|0|0.15686|430|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|318.51851851852|0.667|0.5|0.41092|6|3|0.0050845454545455|0.090484375|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2024-10-06 21:02:45|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|108.88519149664|5|28.076008619684|0.1125|1|2|-0.0355|163|-0.01807|47|-0.11627906976744|80|38.65|-0.11378|0.08962|0.21298618225146|0.75982128161732|21.95017078034|422.05581761696|208.97435897436|0.529|0.235|0.49428|17|8|0.0075934039334342|0.14978154311649|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2024-10-06 21:02:46|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|-741.3086575735|25|36.269552524502||0|0|0.22561|635|0.42609|99|0.42608695652174|99|38.2|-0.04856|0.01822|-0.014975020913518|0.067503512703926|52.900749789756|132.73506200311|115.45454545455|0.7|0.45|0.21834|20|10|0.0017325|0.074171637055838|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2024-10-06 21:02:47|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|338.7318046948|8|45.791004313246|0.0664|1|2|0.01351|450|0.22105|39|-0.14856237726329|9|39.37|0.1433|0.2424|0.30526209004715|0.40590041108212|770.10478913159|532.87069863845|75|0.579|0.368|0.28912|19|7|0.0020266225165563|0.09239298013245|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2024-10-06 21:02:47|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|-1270.8139129915|78|155.18746474471||0|0|0.38047|920|0.34933|5|0.34933073901996|5|17.7|-0.12249|0.30589|0.22710197303795|0.49671785268525|48.899378077562|690.64626190121|1000|0.65|0.45|0.4553|20|4|0.018291902552204|0.17511109048724|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2024-10-06 21:02:49|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|81.894495183807|4|6.0316514448579|0.0211|1|1|0.02105|97|0.22667|107|0.22666666666667|107|46.29|-0.02241|0.05796|0.028447965436364|0.026749644790256|97.727316683108|95.411565974658|72.388059701492|0.765|0.471|0.30804|17|11|0.0015584556962025|0.10378170886076|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2024-10-06 21:02:49|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|586.96670966269|4|77.677763445768|1.4636|1|2|0.50413|910|-0.95161|21|-0.12950181309705|36|46|0.11908|0.374|0.30073830082516|0.63427832748996|11.59809548156|496.70391218452|303.33333333333|0.588|0.412|0.29078|17|7|0.005479898089172|0.11741388535032|920|2024-10-06|-0.23301|2018-05-13|1.16842|2018-04-01
2024-10-06 21:02:50|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-144.3460352746|118|16.038987774739|0.6965|-1|1|0.69652|122|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|38.125|0.5|0.5|0.43309|4|2|0.00023520491803279|0.13869524590164|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2024-10-06 21:02:51|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1379.6471864193|28|82.170394867377|0.1636|1|2|0.13636|1500|0.19031|65|0.19030633333607|65|33.35|-0.10255|-0.00774|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|61.224489795918|0.652|0.435|0.23004|23|10|0.00089409319899245|0.07377177581864|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2024-10-06 21:02:51|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|855.92711312669|5|60.471866061993|0.1371|1|2|0.01471|1035|-0.16364|14|-0.16363636363636|14|29.44|-0.09111|-0.00203|-0.028403191068533|0.0016474767340394|46.537216470701|73.116149441206|145.77464788732|0.481|0.37|0.23122|27|6|0.0022031038798498|0.078269086357947|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2024-10-06 21:02:53|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|9501.2433737752|49|1777.2603601726|2.3924|1|1|2.39241|13400|0.01985|20|0.2361963190184|28|29.43|0.16574|0.29224|0.34512863185626|0.58014901846958|1074.8962544423|1661.3915824512|1388.6010362694|0.609|0.391|0.22446|23|9|0.0065761103448276|0.090037862068966|15200|2024-09-29|-0.25714|2010-12-19|0.68675|2023-12-10
2024-10-06 21:02:53|WEEKLY|06862|1116267|/equities/phapros|JKSE|-443.95751069526|22|34.30979053242|0.2195|-1|1|0.21951|384|-0.28175|19|-0.28175182481752|19|69.25|0.22203|0.32217|-0.080128248857357|-0.080128248857357|80.5517375|80.5517375|13.665480427046|0.5|0.5|0.36818|4|3|-0.0044040604026846|0.090275872483221|3650|2019-01-06|-0.28959|2024-06-09|0.5708|2020-07-26
2024-10-06 21:02:54|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-47.24761283857|3|4.5825376128568||0|0|0.05882|32|-0.13793|2|-0.13793103448276|2|31|0.18513|0.33115|0.42221270875507|0.52111192091567|239.26399558154|226.0136914586|61.538461538462|0.545|0.409|0.30021|22|9|0.0041793859649123|0.11745403508772|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2024-10-06 21:02:55|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1529.2816126853|48|228.96948515764||0|0|0.19355|1850|-0.14391|70|0.69375|77|54.67|0.02279|0.07386|0.2749192804428|0.69375|145.00024375|169.375|342.59259259259|0.667|0.333|0.31185|3|2|0.0073578672985782|0.085016966824645|2600|2024-08-25|-0.15652|2024-09-01|0.41414|2021-04-11
2024-10-06 21:02:55|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-1731.3878927393|41|256.86017892787||0|0|0.65238|1095|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|377.58620689655|0.567|0.467|0.1947|30|6|0.011466569343066|0.10298686131387|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2024-10-06 21:02:57|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|-24.905063307881|26|2.6836832786512||0|0|-0.09524|23|-0.3|42|-0.3|42|23|-0.29867|-0.15274|-0.24533333333333|-0.368|39.48|39.48|14.197530864198|0.375|0.25|0.43435|8|3|-0.0050684210526316|0.11985066985646|290|2020-10-25|-0.33516|2021-02-21|0.36842|2021-02-14
2024-10-06 21:02:57|WEEKLY|06867|101256|/equities/plaza-indonesi|JKSE|-2556.1899432243|41|18.729981074764||0|0|0.0458|2500|-0.08696|30|-0.3388090349076|31|20.54|-0.20009|-0.00931|-0.18793658072764|-0.10417535559203|6.0280593112434|40.541516035901|138.88888888889|0.458|0.292|0.28483|24|7|0.0050228893058161|0.080955628517824|5450|2019-06-16|-0.3763|2019-06-23|0.92308|2010-01-03
2024-10-06 21:02:58|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
2024-10-06 21:02:59|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|753.08470582887|3|53.574588251339|-0.0545|1|1|-0.05455|780|0.20673|124|-0.25137372321464|16|41.43|-0.14886|0.00529|-0.10707237549839|-0.20246588782455|58.87263515796|63.36703772|42.391304347826|0.571|0.286|0.47243|7|4|0.00029106164383562|0.13754136986301|2150|2019-11-03|-0.29137|2021-07-11|0.64497|2021-03-28
2024-10-06 21:02:59|WEEKLY|06870|1088678|/equities/pollux-properti|JKSE|-151.01010735326|143|13.836702451088||0|0|0.95447|112|-0.26595|7|-0.26595225200796|7|27|0.89945|0.97276|1.3109375889553|1.6448864822435|423.37929901777|323.41496689897|7.8048780487805|0.667|0.5|0.51534|6|3|0.00016871710526316|0.14793565789474|11750|2020-03-08|-0.29146|2022-01-16|1.41|2019-08-18
2024-10-06 21:03:01|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|-133.23782713045|25|12.729504679451|-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|0.0034734082397004|0.10596009987516|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2024-10-06 21:03:02|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|8.9733043960574|5|2.1245383285823||0|0|-0.17647|14|0.90395|132|-0.12866529829253|6|41.43|-0.70321|-0.34153|0.28643381734024|0.080593489033694|175.78660157626|92.327320347834|6.140350877193|0.571|0.429|0.66064|7|2|0.0042855442176871|0.16609282312925|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2024-10-06 21:03:02|WEEKLY|06873|101257|/equities/pool-advista-i|JKSE|-88.896235460025|81|25.132078486675||0|0|0.99703|14|-0.04049|3|-0.040489978102042|3|10.05|0.83661|1.27185|2.0445737286782|2.4625964716797|56974.862102102|62613.493511825|20|0.545|0.455|0.12792|22|1|0.013271162790698|0.087229102990033|6175|2018-12-02|-0.76|2024-09-01|1.41573|2012-07-22
2024-10-06 21:03:03|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|53.806891950952|12|8.8034327303268||0|0|-0.04167|69|-0.24528|18|-0.24528301886792|18|38.11|-0.05994|-0.01022|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|16.829268292683|0.778|0.444|0.33118|9|5|-0.0031881638418079|0.089844463276836|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2024-10-06 21:03:03|WEEKLY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|19.657053823043|8|3.8299023289004|0.3644|1|2|0.25|20|0.37488|10|0.37488386914421|10|68|0.91451|1.12479|2.0121869224305|2.7720682624336|1265.8674263425|848.197844|39.21568627451|0.429|0.286|0.30186|7|1|0.00088908902691511|0.078502919254658|372|2016-10-16|-0.35294|2024-04-07|0.5|2024-09-01
2024-10-06 21:03:05|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|409.41683104716|10|8.8610563176126|0.2674|1|1|0.26744|436|0.49781|66|0.053846153846154|19|41.8|0.19433|0.27753|0.39758688910093|0.34747522416234|259.04223061153|172.9473235|134.56790123457|0.6|0.4|0.31277|5|4|0.0044303669724771|0.12171724770642|1685|2023-01-22|-0.24658|2023-01-29|0.38614|2021-09-12
2024-10-06 21:03:06|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|71|10.829636822658|-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|0.0071394117647059|0.16115856401384|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2024-10-06 21:03:06|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|7970.4716514679|71|1147.342782844||0|0|5.79487|10600|5.36389|31|5.3638928954623|31|48.2|4.52957|5.6592|11.731559155961|11.731559155961|12154.53988047|12154.53988047|39056.74369338|0.4|0.4|0.58096|5|1|0.030804565916399|0.16636318327974|12600|2024-09-29|-0.55478|2018-10-07|1.48894|2022-02-27
2024-10-06 21:03:07|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-945.85027205531|52|22.3558876407|-0.022|-1|1|-0.02198|930|-0.10118|17|-0.10117691276472|17|23.75|-0.18077|-0.03956|-0.11409873529298|-0.11409873529298|69.347386713238|69.347386713238|95.384615384615|0.375|0.375|0.25355|8|2|0.0013961825726141|0.064382157676349|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2024-10-06 21:03:08|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
2024-10-06 21:03:09|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|-5990.4966422689|17|210.40669455941||0|0|-0.05687|5575|0.13725|28|2.2617037605526|71|35.5|0.17412|0.56556|1.1994793312567|2.2617037605526|370.9368325|326.17|333.83233532934|0.5|0.25|0.15942|4|1|0.0094280379746835|0.065587025316456|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2024-10-06 21:03:10|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-50.457291016937|46|0.15243033897904|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|0.0044401449275362|0.1265747826087|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2024-10-06 21:03:11|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|87.651555054425|8|6.4494816485249|-0.0091|1|1|-0.00909|109|0.10569|101|0.23419584549763|48|42|-0.03475|0.04574|0.16557162477866|0.023752266556577|167.49049932839|100.3787202|63.372093023256|0.8|0.4|0.35981|5|3|0.00026230414746544|0.098843087557604|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2024-10-06 21:03:11|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|62.187254000353|4|19.809441419905|-0.0769|1|1|-0.07692|108|-0.48101|18|-0.36290322580645|29|27.19|-0.19453|0.02258|-0.29814275197959|-0.11782203288462|-5.6317502108636|31.568187895132|24|0.563|0.375|0.40475|16|7|0.0019426255707763|0.12928095890411|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2024-10-06 21:03:12|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-3427.7390425274|43|223.79517665711||0|0|0.41422|3090|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|47.538461538462|0.5|0.375|0.20578|8|3|9.2183622828784E-5|0.074110198511166|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2024-10-06 21:03:14|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-173.82901785213|41|17.256043679187|0.0921|-1|1|0.09211|138|-0.13895|11|-0.13894989843871|11|36.1|0.10189|0.30211|0.104090385126|0.21895103553621|42.166272119291|65.342159363035|46.938775510204|0.7|0.5|0.47613|10|7|0.0063435411471322|0.14964177057357|755|2017-10-22|-0.80475|2019-02-03|1.16667|2021-12-19
2024-10-06 21:03:14|WEEKLY|06887|101259|/equities/provident-agro|JKSE|-462.00717418453|23|29.022134885267|-0.0704|-1|1|-0.07035|426|-0.26134|18|-0.2613430794711|18|40.5|-0.09206|0.00563|0.0017564403758754|0.19646163027811|18.100876348735|87.507494959054|90.63829787234|0.5|0.286|0.34518|14|7|0.0019284210526316|0.099873837011885|1187.5229492188|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2024-10-06 21:03:15|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-55.919722311854|47|1.9732407706181|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|0.00024311764705882|0.082725941176471|330|2011-09-18|-0.28655|2011-10-30|0.53571|2017-03-26
2024-10-06 21:03:16|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|37.672653448022|14|4.5982039655934|0.6897|1|1|0.68966|49|0.77966|80|0.77966101694915|80|52.14|-0.17738|0.15612|0.361570587513|0.361570587513|167.90736168|167.90736168|8.75|0.286|0.286|0.64479|7|2|0.0011050264550265|0.14587277777778|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2024-10-06 21:03:16|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-53.743242938184|125|3.2073956363671|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|0.0045286102719033|0.13056728096677|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2024-10-06 21:03:18|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
2024-10-06 21:03:18|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|632.70219848195|197|22.859745816424|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|-0.0005255900621118|0.084156583850932|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2024-10-06 21:03:19|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-33.467628928432|5|4.4276338296091||0|0|0.04348|22|2.34055|8|2.3405473430384|8|44.38|-1.34288|-0.23964|0.78499342782839|0.73534014544122|1061.3360326873|535.05277382515|87.301584658499|0.625|0.5|0.30524|8|1|0.0096059888579387|0.089273314763231|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2024-10-06 21:03:20|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-265.55458559309|165|16.719738110134||0|0|0.63667|218|-0.26749|58|-0.26749259141687|58|41|-0.07631|-0.02659|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|16.577946768061|0.5|0.5|0.29442|4|1|-0.0045613414634146|0.072516920731707|1465|2018-06-03|-0.25694|2020-03-22|0.15385|2020-11-22
2024-10-06 21:03:20|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|810.9686415133|21|50.763466791409|-0.075|1|1|-0.075|925|-0.24224|5|-0.29385964912281|19|30.64|-0.44362|0.25012|0.90410487486|1.3196626124266|2259.4125598475|4243.5056604262|1850|0.68|0.48|0.32457|25|15|0.014106030534351|0.084475394402036|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2024-10-06 21:03:22|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|507.63880366651|6|31.244379274321|0.0799|1|2|0.02586|595|-0.07407|17|-0.086184934482287|41|36|-0.03195|0.02266|-0.11674654241667|-0.096235783479124|60.462554379275|81.66900722|51.07296137339|0.444|0.222|0.15313|9|2|-0.0012757446808511|0.057883100303951|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2024-10-06 21:03:23|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-176.59343073029|58|8.878029219086||0|0|0.24623|150|-0.22677|28|-0.22677175476246|28|45.81|0.86772|1.22119|1.8036158195943|2.2050955455333|644.70025395872|391.92611280006|43.478260869565|0.563|0.438|0.32062|16|6|0.0053288987341772|0.10953543037975|460|2012-08-05|-0.90132|2018-12-16|1.0339|2021-05-23
2024-10-06 21:03:23|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|248.04085537304|3|43.319714875652|0.9539|1|2|0.56198|378|-0.26702|42|-0.35906040268456|22|35.22|0.09255|0.21839|0.20219208474278|0.53358698021558|98.784007684836|199.00534516671|144.27480916031|0.556|0.333|0.51968|9|4|0.011104294670846|0.18351156739812|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2024-10-06 21:03:24|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-147.76595273482|17|17.588650911605||0|0|0.24194|94|-0.43119|11|-0.43119266055046|11|33.5|-0.18845|-0.13447|-0.24259470622892|-0.24259470622892|30.820629923361|30.820629923361|17.401929572905|0.5|0.5|0.31629|8|3|-0.0034856338028169|0.1091623943662|1059.7600097656|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2024-10-06 21:03:25|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|449.25703059899|20|0.91432313366987|0.0903|1|2|0.05116|452|-0.27407|99|-0.27407407407407|99|21.72|0.18325|0.37441|0.46772617180564|0.81583071982609|633.36498969947|1302.2684474952|299.33774834437|0.611|0.389|0.33839|18|4|0.014355097560976|0.1273722195122|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2024-10-06 21:03:26|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|-342.75588760453|68|32.918629201508|0.569|-1|1|0.56897|250|-0.64103|7|-0.071996542521026|57|28|-0.13719|-0.02076|-0.10855022392938|0.047998814634256|2.7312255446035|126.09042079294|280.89887640449|0.625|0.375|0.27031|24|12|0.0053269959404601|0.10640799729364|1295|2023-06-11|-0.4|2024-07-07|0.66327|2009-08-02
2024-10-06 21:03:27|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-171.21014983684|144|5.2366063898644||0|0|0.16667|160|-0.11353|9|-0.11353000716515|9|42.38|0.00693|0.11025|-0.093488761594687|-0.060748400606388|66.472376497487|82.238276481816|73.059360730594|0.5|0.375|0.24782|8|1|0.00053890041493776|0.071228651452282|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2024-10-06 21:03:27|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-230.82946915919|44|23.280572753261|0.3168|-1|1|0.31679|179|-0.25981|2|-0.25981234312749|2|20.88|-0.40377|-0.16881|-0.2423479148839|-0.2423479148839|29.766152943976|29.766152943976|52.647058823529|0.5|0.5|0.4905|8|2|0.0027|0.15938480952381|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2024-10-06 21:03:28|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|130.2959708564|4|14.811208743081|0.0108|1|2|-0.07237|141|0.01299|89|-0.25981234312749|2|81.67|0.02538|0.1322|0.012987012987013|0|101.299|100|88.125|0.333|0|0.24127|3|1|0.00080854838709677|0.087862298387097|240|2022-06-19|-0.21229|2024-10-06|0.32174|2021-01-17
2024-10-06 21:03:29|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|12.965228496648|11|2.6838271186107|0.0767|1|2|0|18|0.64|96|-0.29577464788732|49|46.4|0.05738|0.15506|0.17211267605634|-0.29577464788732|115.49372|70.423|8.6538461538462|0.4|0.2|0.43479|5|2|-0.0049265289256198|0.087154545454545|272|2020-02-16|-0.35294|2024-04-07|0.42|2021-10-03
2024-10-06 21:03:30|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|161.3088614282|3|34.897046190598||0|0|0.53846|260|-0.13282|12|-0.13281873714575|12|72.18|0.2648|0.4288|0.50405863191185|0.79390275067984|538.71738754078|698.06700756641|472.72727272727|0.727|0.455|0.33927|11|6|0.0054370728643216|0.10503760050251|352.1130065918|2021-01-17|-0.77082|2019-02-24|0.68572|2020-07-26
2024-10-06 21:03:31|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|82.751109672755|28|24.902399083112|0.1641|1|1|0.16406|149|-0.125|33|-0.125|33|27.95|-0.36615|-0.11074|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|68.663594470046|0.474|0.368|0.37362|19|7|0.0062722401433692|0.14592546594982|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2024-10-06 21:03:32|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-199.13928918175|48|12.015292303924||0|0|0.22727|187|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|38.163265306122|0.5|0.357|0.26429|14|5|0.00082213383838384|0.088845315656566|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2024-10-06 21:03:32|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-456.83240302209|69|18.944134340697||0|0|0.29204|400|-0.15038|20|-0.15037593984962|20|40.28|-0.03259|0.01561|-0.036157770598319|-0.05381658286674|33.158842845082|51.417205341059|70.175438596491|0.778|0.389|0.27583|18|12|0.0010791803278689|0.087830680958386|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2024-10-06 21:03:33|WEEKLY|06910|101555|/equities/ratu-prabu-ene|JKSE|-4.7907914819768|267|0.98723744459304||0|0|0.98611|2|-0.31429|17|-0.31428571428571|17|31|-0.02487|0.21243|0.24240780839347|0.2936359917184|358.17408930506|248.42269885836|0.47169811320755|0.444|0.278|0.30795|18|3|-0.0019816868932039|0.095818155339806|1440|2008-09-07|-0.5138|2005-05-29|0.9715|2008-07-13
2024-10-06 21:03:35|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-28.491987153302|12|2.337597048246|-0.15|-1|1|-0.15|23|-0.23519|8|-0.23518650825576|8|40.33|-0.25254|-0.04991|-0.012830556060841|-0.13008399060639|74.156920563772|46.612748364162|25.274725274725|0.583|0.417|0.29283|12|4|-0.00053979797979798|0.056374828282828|191|2015-08-02|-0.35135|2024-04-07|0.8|2022-01-09
2024-10-06 21:03:35|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|358.75159202346|54|52.233410868025|-0.28|1|1|-0.28|468|-1.22628|4|-0.28702055685525|37|24.37|-0.15592|-0.01734|-0.19052470569059|-0.041621250362931|-11.675537411279|54.210129703899|146.25|0.421|0.316|0.33061|19|5|0.0051066666666667|0.11420751937984|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2024-10-06 21:03:36|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|6.1624108710797|6|1.6012307424949|0.0326|1|2|-0.25|9|0.85714|141|0.67124613420559|15|81.67|0.32457|0.76303|0.76419449567422|0.67124613420559|310.3745225|167.125|5.2941176470588|0.667|0.333|0.39675|3|1|-0.00241128|0.09996684|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2024-10-06 21:03:37|WEEKLY|06914|101557|/equities/resource-alam|JKSE|487.12454758921|23|57.869100298016|0.4905|1|2|0.35747|600|-0.19432|27|-0.19432497064756|27|33.64|0.27457|0.45373|0.55582166653501|0.6271301297265|512.82939397167|664.77761296769|145.63106796117|0.545|0.5|0.24124|22|3|0.0041364435695538|0.1010525984252|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2024-10-06 21:03:37|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|50.792494021532|12|15.940321628275|0.0806|1|2|-0.19|81|-0.17647|14|-0.30288822277579|24|35.81|-0.24818|-0.1201|-0.18533222462178|-0.10929813601431|8.999380076463|37.154259685493|40.5|0.476|0.333|0.2995|21|5|0.001249252948886|0.095965491480996|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2024-10-06 21:03:39|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|499.01656547847|123|54.592844416872|0.4705|1|2|0.32159|600|0.0303|4|0.03030303030303|4|27.74|-0.24776|-0.09416|-0.19149645964729|-0.13547898402605|4.7189582999615|16.16371119357|139.53488372093|0.478|0.391|0.37992|23|6|0.0039224605263158|0.11291436842105|1090|2010-07-18|-0.28916|2022-07-03|0.80435|2022-06-26
2024-10-06 21:03:40|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
2024-10-06 21:03:40|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|23.301946301247|7|2.2191878326237|-0.069|1|1|-0.06897|27|0.50847|118|0.13461538461538|75|52.2|-0.072|0.11755|-0.10265368805291|-0.1188278000473|21.656786025948|39.109726080218|38.571428571429|0.467|0.333|0.39366|15|6|0.0020986818757921|0.11631809885932|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2024-10-06 21:03:41|WEEKLY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|-299.67708854097|10|5.8923628469883||0|0|0.06|282|-0.18227|9|-0.18227066572047|9|40.25|-0.06505|0.01456|-0.38554874068146|-0.38554874068146|33.62260441|33.62260441|13.492822966507|0.5|0.5|0.31624|4|1|-0.0079591764705882|0.13491917647059|2610|2020-09-20|-0.29904|2020-09-20|0.44355|2021-10-24
2024-10-06 21:03:42|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|13494.69580814|58|556.25384667549|0.1972|1|2|0.10832|14325|-0.08333|30|-0.083333333333333|30|12.97|-0.05401|0.06834|0.16883151471665|0.19140434818999|667.73241610371|672.69093975056|1023.2142857143|0.5|0.438|0.15237|32|4|0.0084728813559322|0.05707968220339|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2024-10-06 21:03:43|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|-75.904235968786|22|8.616076391564||0|0|0|64|-0.33213|29|-0.3321345264217|29|38.5|0.02775|0.13484|-0.083765655705716|-0.15305007135458|63.624561442217|56.600949605652|7.8527607361963|0.5|0.375|0.4471|8|2|-0.004016990881459|0.13308480243161|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2024-10-06 21:03:44|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|89.742706814484|30|10.421290879821|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|0.48363|5|4|0.0018624180327869|0.14421008196721|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2024-10-06 21:03:45|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|1037.7504194745|43|144.21622810208||0|0|0.42308|1665|-0.28571|25|-0.14553990610329|4|33|0.04621|0.26129|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|2250|0.667|0.407|0.42638|27|12|0.0086467524115756|0.13516934619507|1770|2023-12-24|-0.5|2007-09-02|0.85714|2009-11-22
2024-10-06 21:03:45|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|346.98417309468|5|18.804748071595||0|0|-0.02427|402|-0.09973|15|-0.099733063469259|15|35.89|-0.02783|0.04415|-0.036386736087277|-0.051714616300055|56.780569679611|58.653061970543|32.16|0.526|0.368|0.19058|19|5|-0.00065607871720117|0.067146311953353|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2024-10-06 21:03:46|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|-1556.4896443169|15|86.329881438965||0|0|0.22024|1310|0.06329|49|0.063291139240506|49|35.3|0.16051|0.67833|0.54343369538082|0.72428549211167|984.17756221697|1794.963845169|467.85714285714|0.75|0.6|0.15967|20|8|0.0049389722222222|0.078166069444444|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2024-10-06 21:03:47|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|-2098.7272376737|36|61.059288561972|-0.0277|-1|1|-0.02771|2040|-0.17647|65|-0.17647058823529|65|34.5|-0.06892|-0.01817|-0.056917075463842|-0.040496631354024|32.106920935396|52.517584972786|122.15568862275|0.682|0.455|0.20688|22|12|0.00093780856423174|0.057361624685139|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2024-10-06 21:03:48|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|292.6306824558|14|28.641183794654|0.0528|1|2|-0.02778|350|-0.28492|16|-0.28491620111732|16|39.9|0.42788|0.69657|1.2289757534692|1.5216160371155|11166.736192516|7324.7168549856|546.875|0.483|0.379|0.23115|29|8|0.0057780427350427|0.084947034188034|816|2022-06-12|-0.77568|2018-12-09|2.15625|1999-11-14
2024-10-06 21:03:49|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-30.277271843118|9|3.5924239477061|0.1667|-1|1|0.16667|20|0.10328|3|0.10327931015053|3|29.33|-0.65729|-0.02804|0.029894889402786|0.27444710436568|-8.692709008325|299.81145902459|55.555555555556|0.667|0.5|0.31159|12|4|0.0075765833333333|0.12781833333333|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2024-10-06 21:03:50|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-25.028058712241|14|2.5126759118143||0|0|-0.18707|20.75|0.26301|17|0.2630057333466|17|30.25|-0.18915|0.03075|0.025936952472146|0.058253071003767|103.63006718921|115.57213600233|261.71149810076|0.417|0.333|0.31126|12|3|0.0068118617021277|0.093884228723404|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2024-10-06 21:03:50|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-8.858061529009|35|0.64417663667428||0|0|-0.05198|8.5|-0.12364|76|-0.12364428528267|76|22.44|-0.29405|-0.14183|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|99.33580317885|0.5|0.25|0.23821|16|5|0.0038576844783715|0.092530254452926|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2024-10-06 21:03:52|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|117.25560122496|29|13.478461849931|0.0327|1|1|0.03268|164|0.01103|16|0.011027511617362|16|26.33|-0.19192|-0.00629|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|208.67795857236|0.444|0.444|0.33926|9|2|0.0065187924528302|0.11698249056604|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2024-10-06 21:03:53|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|14.572430034874|1|1.0208567313359||0|0|0|18.1|-0.09812|36|-0.098118304838752|36|37.29|-0.08804|0.07861|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|164.38108172013|0.429|0.381|0.29433|21|5|0.0030645083014049|0.097379897828863|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2024-10-06 21:03:53|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|33.848902295637|12|2.2320325935524|0.0764|1|2|0.03302|41.29|-0.18513|17|-0.07163491621109|11|32.65|-0.11971|0.02827|0.090895140503298|0.3037905133136|75.768419611976|232.53132694311|436.23877707216|0.435|0.261|0.27703|23|5|0.0040163517060367|0.089220682414698|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2024-10-06 21:03:54|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|5.0931992974325|25|0.4122668754245|0.065|1|1|0.06504|6.55|-0.11212|25|0.20125994819625|69|39.11|-0.08249|0.06907|-0.04051480637849|0.0035769038520528|42.48594602819|72.074254332403|105.64516761673|0.579|0.421|0.23431|19|9|0.0017921642764016|0.082556166883964|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2024-10-06 21:03:55|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|5.119914964084|9|0.6183617263224|0.3358|1|1|0.33581|7.2|0.461|122|0.9047619047619|90|67|0.28365|0.34287|0.26106994892114|0.37082188233952|403.2374678639|311.51417452888|60.397618446099|0.636|0.364|0.29086|11|8|0.0012993959731544|0.091310080536913|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2024-10-06 21:03:57|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|7.5886878012847|15|1.0287707964834|0.0772|1|1|0.07722|11.02|-0.15293|46|-0.15293187976842|46|36.19|-0.08091|0.05302|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|252.75229633722|0.524|0.333|0.29464|21|7|0.0039435529715762|0.10106874677003|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2024-10-06 21:03:58|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|12.282839789349|19|2.3382807016625|0.3558|1|2|0.12318|19.24|0.09988|15|0.099875510113702|15|37.33|-0.0999|0.00157|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|419.8123282221|0.571|0.429|0.28719|21|9|0.004433927680798|0.097297967581047|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.61061|2024-08-04
2024-10-06 21:03:59|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|6.4277464850187|2|0.40741787011623|0.0649|1|1|0.06486|7.88|0.161|68|0.11787070267124|82|46.94|0.09617|0.18645|0.28977553860183|0.34764235134204|385.70732969776|310.09466768123|177.078661847|0.471|0.353|0.24885|17|7|0.0022002002503129|0.08053464330413|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2024-10-06 21:04:00|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|8.1225095307422|2|0.56749691845338|0.0869|1|1|0.08686|10.01|0.14561|25|0.14561411023104|25|40.84|0.06829|0.16844|0.11519176995712|0.18105210944051|114.66984626538|165.06312972582|59.629474221935|0.632|0.421|0.22284|19|11|0.0010002059202059|0.075411093951094|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2024-10-06 21:04:01|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|6.8470419948003|2|0.60431928420392|0.1341|1|2|0.09471|8.9|-0.28639|2|-0.21706584528847|11|28.19|-0.0488|0.03591|-0.086685878559839|-0.026858652973087|16.554124507954|68.254953872302|71.371286511214|0.556|0.333|0.23885|27|8|0.0011964173228346|0.080568202099737|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2024-10-06 21:04:02|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|29.922398714453|2|1.8508665865561|0.0923|1|2|0.07244|36.42|0.26509|130|-0.18398034535284|11|47.18|0.14735|0.20089|0.25676462609523|0.39003651022798|476.39604727282|571.49116796671|319.75414461068|0.765|0.471|0.25256|17|10|0.0031370112079701|0.077592328767123|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2024-10-06 21:04:03|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|-27.712493547575|18|2.1484733879264||0|0|-0.1293|26.9|-0.28786|10|-0.28785553079327|10|33|-0.18541|-0.1013|0.0078506505352806|0.098980018111325|88.512822077986|105.81118548|152.4684019363|0.5|0.167|0.2873|12|6|0.004015181598063|0.09146808716707|64.264312744141|2016-09-25|-0.27843|2019-02-17|0.61096|2016-09-11
2024-10-06 21:04:04|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|12.556702747812|86|1.1410990904204|1.2271|1|2|1.13264|16.4|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|422.68039007245|0.526|0.368|0.18139|19|7|0.0030321321695761|0.067673765586035|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2024-10-06 21:04:05|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-4.661656556009|57|0.38824723354903||0|0|0.45894|4.48|-0.18507|5|-0.18507142604329|5|27.17|-0.1988|-0.13207|0.16083702728217|0.19996281851883|173.22713552191|195.30433787534|87.337624278623|0.667|0.583|0.26942|12|2|0.002505|0.098795732984293|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2024-10-06 21:04:06|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|5.0578277076477|1|0.39405743396301||-1|0|0|6.4|0.08702|34|-0.087797295019097|12|35.86|-0.29953|-0.17233|-0.065735776671788|-0.14211294557811|79.680365452908|73.3016554|59.0405904546|0.429|0.286|0.27337|7|2|0.00034191235059761|0.089399960159363|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2024-10-06 21:04:07|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|8.6424390685448|1|0.64418691357346||-1|0|0|10.89|0.08564|40|-0.043801949084874|43|28.45|-0.33552|-0.27131|-0.086794033153509|-0.10486025977878|48.842120981236|62.251823023492|154.90753937858|0.636|0.364|0.30172|11|6|0.0041270287539936|0.092364472843451|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2024-10-06 21:04:08|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|9.7678995782018|1|0.87403342942793||-1|0|0|12.75|0.34925|72|1.4152191925243|162|53.33|0.02954|0.14823|0.33405824201819|0.69479331722363|295.75532590978|235.33179114|90.844318764641|0.556|0.222|0.24755|9|4|0.0021939583333333|0.081596895833333|49.494998931885|2015-06-07|-0.27353|2017-06-11|0.61097|2015-05-24
2024-10-06 21:04:09|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|-22.157951322029|14|1.8722755665675||0|0|-0.10289|21.76|0.00203|19|0.0020251891317695|19|38.8|0.01212|0.07139|0.10724633426002|0.22714028230993|166.98387620787|234.44447149793|333.02724970409|0.5|0.3|0.23326|20|7|0.0028505703422053|0.076137313054499|28.5|2024-05-19|-0.22814|2015-07-05|0.25101|2022-10-16
2024-10-06 21:04:10|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|8.5626392644514|1|0.77745357215837||0|0|0|11.08|0.16164|41|0.16163793568556|41|31.52|-0.09262|-0.00802|-0.12304715413338|-0.050244274672846|15.77406162467|55.923164293032|107.89755444622|0.48|0.36|0.25059|25|8|0.0017218020304569|0.084792969543147|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2024-10-06 21:04:11|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|18.639245573338|29|1.9685848343187||0|0|0.38564|25.08|-0.22951|14|-0.22951121153069|14|31.78|-0.07147|0.05658|-0.0058220991788621|0.10981549476291|48.075861334315|221.50665049503|353.23944028988|0.652|0.435|0.29477|23|8|0.004192582345191|0.099880592885375|25.079999923706|2024-10-06|-0.18876|2015-06-21|0.38451|2023-10-29
2024-10-06 21:04:12|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|29.92489094968|37|2.5433697851653||0|0|0.20086|39.04|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|203.97075318948|0.667|0.333|0.25325|15|8|0.0032214814814815|0.076894279835391|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2024-10-06 21:04:13|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|37.962324929794|2|2.7525581278534|0.146|1|2|0.09801|47.95|0.21273|67|0.034116365620389|25|36.31|-0.08367|-0.00427|-0.095878428693736|-0.024852094942653|28.876064931541|85.338216362064|142.15832023032|0.692|0.385|0.26545|13|6|0.002593023255814|0.089617801268499|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2024-10-06 21:04:14|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7.5404285179422|1|0.51485717340158||-1|0|0|9.29|-0.20806|3|-0.14174106869637|23|30.31|-0.09969|-0.05904|-0.11429506414575|-0.089491616401421|32.786096800447|62.196214960001|61.604774594521|0.692|0.385|0.17856|13|7|5.6345177664975E-5|0.066040177664975|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2024-10-06 21:04:15|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|6.1674228100506|1|0.47085911735802||0|0|0|7.77|-0.096|6|-0.095996178935691|6|37.38|-0.01404|0.06782|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|154.78087670216|0.667|0.429|0.26305|21|11|0.0029807898089172|0.090187923566879|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2024-10-06 21:04:16|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|1.458464628727|2|0.10884513249967|0.1393|1|2|0.08772|1.86|0.2875|74|-0.097744354163081|10|37.62|0.03814|0.1416|0.10813917130802|0.10819502674115|217.72181575661|166.56160877188|126.78936636891|0.571|0.429|0.1911|21|8|0.001505600505689|0.066713413400759|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2024-10-06 21:04:18|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|14.341819522619|29|1.8210599429608||0|0|0.0601|20.46|-0.06698|20|-0.06698457290343|20|49.8|0.27856|0.38367|0.65633523746237|0.79221565865045|549.78240583961|653.68575689865|332.14285050783|0.467|0.4|0.29242|15|6|0.0038720258064516|0.096366993548387|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2024-10-06 21:04:19|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|4.4714317478102|1|0.42952274755101||0|0|0|5.97|-0.17606|28|-0.17606204404201|28|41.47|-0.09295|0.00909|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|198.99999300639|0.474|0.421|0.30027|19|6|0.0031156725888325|0.095607195431472|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2024-10-06 21:04:19|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|-9.4285452971446|12|0.6638572212645||0|0|-0.14181|9.34|-0.15321|17|-0.15320906476337|17|29.58|-0.12684|-0.04734|-0.068265504231402|-0.0806505687321|53.493505622612|62.709082243244|65.379975504122|0.667|0.417|0.21774|12|5|0.00054964480874317|0.070832759562842|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2024-10-06 21:04:20|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|4.0518633727807|1|0.23104558373231||-1|0|0|4.86|-0.13023|14|-0.18560605684314|10|30.72|-0.10689|0.01386|-0.058794684185143|0.003075911728013|30.279853887035|72.620327218751|211.48824751043|0.52|0.32|0.21436|25|11|0.0027409375|0.080933580729167|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2024-10-06 21:04:21|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|5.8109021084208|29|0.58635326024405|-0.1085|1|1|-0.10849|7.56|0.35451|32|0.35451211570444|32|48|0.09237|0.15884|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|44.366194463585|0.533|0.2|0.24163|15|8|0.0006948128342246|0.080198970588235|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2024-10-06 21:04:23|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|5.9439101505536|2|0.66869655290384|0.2701|1|2|0.09948|8.4|-0.22978|63|-0.22977721250492|63|30.39|-0.19947|0.01466|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|164.70587795306|0.609|0.435|0.33878|23|8|0.0045297857142857|0.10762477142857|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2024-10-06 21:04:24|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|52.755587934808|2|5.7414705358093|0.1573|1|2|0.10002|72.92|-0.15287|13|-0.15490888850241|15|36.69|-0.0069|0.047|0.10823587209372|0.19001232984738|104.76045215797|140.73968053272|390.1551422434|0.615|0.462|0.26108|13|7|0.0054435146443515|0.093704937238494|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2024-10-06 21:04:25|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|6.4834958590704|1|0.60883469456971||0|0|0|8.67|-0.2551|10|-0.25510203585134|10|32.73|-0.08807|-0.02773|-0.058180200704596|-0.016421996046279|51.686937936047|89.137850160863|80.842947072554|0.727|0.364|0.28598|11|6|0.0018627222222222|0.093874583333333|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2024-10-06 21:04:25|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|-8.1278358037138|36|0.59561567549041|0.1276|-1|1|0.12759|8|-0.45038|37|-0.19446199310625|11|33.92|-0.35629|-0.20957|-0.14831734810732|-0.009953733511893|45.606909630126|94.6147007|63.673988518108|0.333|0.167|0.28943|12|3|0.0021576470588235|0.093678257918552|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2024-10-06 21:04:26|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|95.857312560395|1|12.180896321828||0|0|0|140.01|-0.32397|7|-0.078288614701022|65|29.44|-0.0968|-0.01693|-0.19252212518671|-0.078288614701022|38.943766225047|92.171|144.5776383775|0.444|0.111|0.37652|9|4|0.0049608301886792|0.12364350943396|275.19250488281|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2024-10-06 21:04:28|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|1.4192606341654|2|0.10857979020101|0.1474|1|2|0.07831|1.79|-0.09369|24|-0.093691298703501|24|37.57|0.00447|0.07277|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|54.407294304187|0.619|0.429|0.25597|21|10|0.0007633417721519|0.075794291139241|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2024-10-06 21:04:29|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|1.7457487004739|1|0.17308376174034||-1|0|0|2.35|0.14234|36|-0.16207950289945|17|33.48|-0.15223|-0.0131|-0.082170091413198|-0.10887896267133|17.193093417202|24.707403994125|42.114694207232|0.609|0.391|0.26286|23|11|0.0011520519480519|0.096110766233766|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2024-10-06 21:04:30|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|-5.525926958758|37|0.54474687543288||0|0|0.22039|5.2|-0.12121|55|-0.1212121288272|55|25.29|-0.12587|-0.06523|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|22.636806336684|0.571|0.286|0.22133|14|8|-0.0017202820512821|0.082212564102564|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2024-10-06 21:04:30|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|6.1653806783357|27|0.43186867239079||0|0|-0.12324|7.47|0.47064|12|0.47064231629826|12|51.11|0.02515|0.10199|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|41.883937054391|0.444|0.333|0.28298|9|3|-2.3456790123455E-5|0.078620658436214|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2024-10-06 21:04:31|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|11.664918323136|1|1.3933604890187||-1|0|0|16.5|0.22499|36|-0.16181097498933|15|37.86|0.05002|0.10981|0.025809593935146|0.030648107967838|102.59731909488|102.51985709|41.085657526623|0.571|0.286|0.31232|7|3|-0.00080169811320755|0.10370811320755|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2024-10-06 21:04:33|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|4.1482760120338|1|0.33557465311865||0|0|0|5.28|0.4107|6|0.41070382660486|6|34.9|-0.0476|0.06285|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|59.796152383117|0.429|0.286|0.25485|21|6|0.0013767530695771|0.086150300136426|37.5|2015-06-14|-0.26799|2015-07-05|0.39087|2023-04-30
2024-10-06 21:04:34|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|24.221552368406|1|2.5594827345996||-1|0|0|33.7|-0.39487|6|-0.33644603272007|22|24.09|-0.23337|-0.11936|-0.2174514274302|-0.19753986394033|15.346080019806|29.47428815344|57.215619507468|0.636|0.455|0.33918|11|4|0.0010159622641509|0.11520267924528|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2024-10-06 21:04:35|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|8.1843193001569|27|0.78514994769435||0|0|-0.2182|10.14|-0.11717|72|-0.11716620663359|72|56|-0.11603|0.01893|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|68.907455792548|0.4|0.4|0.22139|5|2|0.00076477124183007|0.078865588235294|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2024-10-06 21:04:36|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-9.5935621368405|18|0.76561170627966||0|0|0.00989|9.01|-0.03379|6|-0.033789804858681|6|29.31|-0.22899|-0.05446|-0.099833753180666|-0.046744196413119|49.700366269593|79.675631240273|83.503246160665|0.375|0.25|0.2529|16|4|0.0020450617283951|0.085019382716049|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.46195|2024-04-28
2024-10-06 21:04:36|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|5.0982923940782|9|0.7752346966735||0|0|-0.0352|7.4|-0.22886|18|-0.22885581077625|18|31.73|0.17818|0.26421|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|75.9322033069|0.364|0.273|0.3226|11|4|0.0023398039215686|0.11128518207283|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2024-10-06 21:04:38|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|-7.9630737886075|37|0.4831299748039|0.0626|-1|1|0.06257|7.94|-0.07751|75|-0.077512574490072|75|37|-0.1426|0.07935|-0.055649619179728|-0.044121399660922|39.005936880546|46.402494504575|48.01064219337|0.556|0.5|0.32536|18|7|0.0024916951566952|0.092890527065527|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2024-10-06 21:04:39|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|-3.9036128939794|5|0.25812550483482|-0.1804|-1|1|-0.18043|3.86|-0.27221|8|-0.21470588194045|20|38.2|-0.01534|0.06141|0.046661999064191|0.15315983943142|85.648593539686|138.46778327792|51.132600401733|0.6|0.3|0.21508|20|11|0.00073170572916667|0.0748292578125|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2024-10-06 21:04:40|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|4.6474166587339|4|0.60586116461798|0.2566|1|1|0.25655|6.71|-0.31529|21|-0.3152866167076|21|37.43|-0.08917|0.01666|-0.086925288628701|-0.045680794360222|16.422965500192|46.189418313598|221.08730966676|0.619|0.381|0.25877|21|12|0.002824309252218|0.087764169835234|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2024-10-06 21:04:40|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|-11.184575397319|7|0.67403545340639|-0.1001|-1|1|-0.1001|10.55|-0.16025|18|-0.16024517613663|18|58.5|0.07127|0.10127|-0.14828178506127|-0.16024517613663|72.527528|83.975|44.365012136688|0.5|0.25|0.21977|4|3|-0.002122|0.072998833333333|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2024-10-06 21:04:41|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|37.418029506518|1|3.0156562462404||0|0|0|48.16|-0.07903|28|-0.079027718929376|28|37.45|-0.12754|-0.08707|0.16205018207013|0.11596805227058|193.13519952222|120.59008561029|271.03022832171|0.636|0.455|0.28955|11|6|0.0043389077669903|0.088730121359223|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2024-10-06 21:04:43|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|17.182207691213|1|1.2492642046541||-1|0|0|21.47|-0.0332|40|-0.27062124066033|75|35.52|0.28486|0.38014|0.5245046043922|1.0231394031362|383.79351246209|693.20237692917|437.27087536817|0.714|0.381|0.28688|21|9|0.0045441018766756|0.097169289544236|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2024-10-06 21:04:44|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|2.7797491907632|2|0.26175028881909|0.3965|1|2|0.10119|3.7|-0.30347|18|-0.30346819096529|18|35.18|-0.02144|0.08695|0.073527866691576|0.11001700882758|133.74107307045|127.26566261325|122.80119593861|0.529|0.294|0.24051|17|8|0.0023687813021703|0.07500796327212|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2024-10-06 21:04:45|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|15.313351540618|22|1.4455496771956|0.0597|1|2|0.01709|20.23|0.19683|104|0.50477429700406|39|30.04|-0.1038|0.03804|-0.021791496642615|0.11414164980266|24.544206268648|188.36537577635|158.4553867621|0.6|0.4|0.28716|25|9|0.0029724222797927|0.096859598445596|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2024-10-06 21:04:46|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|37.897848613803|12|2.435717103301||0|0|0.09008|46.71|-0.1885|18|-0.1884955821671|18|36.29|0.00771|0.13042|0.23513540970635|0.28859918684318|413.35044993608|492.36600500863|1301.1142117334|0.571|0.476|0.2643|21|7|0.0060041655886158|0.10138254851229|61.257167816162|2021-09-05|-0.36738|2016-04-24|0.61045|2020-07-12
2024-10-06 21:04:46|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|34.044419196818|28|2.3769098824649|0.0148|1|1|0.01484|41.72|-0.30564|57|-0.30564142596277|57|44.12|-0.03631|0.08541|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|256.58056970133|0.529|0.471|0.25871|17|6|0.0028377477477477|0.087476396396396|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2024-10-06 21:04:48|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|-22.247264562795|139|1.8620614483578||0|0|0.79886|21.08|0.85564|83|0.85563972288522|83|55.5|0.18041|0.31606|0.85563972288522|0.85563972288522|185.564|185.564|49.725318234197|0.5|0.5|0.35084|2|0|-0.00030638554216868|0.10210060240964|156.06645202637|2021-10-31|-0.19464|2021-10-31|0.19622|2021-09-12
2024-10-06 21:04:49|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|-9.1840313492792|7|0.86468841900587|-0.1562|-1|1|-0.15616|8.07|-0.16853|13|-0.16853038219431|13|28.07|-0.06065|0.05098|-0.099077108898201|-0.1190452045107|51.185955822339|57.972532929446|74.722218076879|0.429|0.286|0.33879|14|5|0.0024937343358396|0.11107105263158|24|2015-06-28|-0.30584|2018-09-30|0.32079|2024-03-17
2024-10-06 21:04:50|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|5.78895499169|23|0.48868170758363|-0.0811|1|1|-0.08108|7.48|0.33384|151|0.33383686953951|151|45.94|-0.01778|0.10922|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|180.24096017307|0.412|0.235|0.26451|17|6|0.0025409215442092|0.079136301369863|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2024-10-06 21:04:51|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.5330043916974|1|0.19733186943421||0|0|0|3.22|-0.00038|12|-0.00038062383898196|12|29.38|-0.27844|-0.17567|-0.041581605885604|-0.10832152343102|60.129724759706|48.86989430597|103.8709718603|0.692|0.462|0.25749|13|4|0.0025710471204189|0.079784869109948|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2024-10-06 21:04:51|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|11.531513949023|4|2.0328287218061|0.0635|1|1|0.06348|18.26|0.47508|97|2.0114370653948|49|32.54|-0.27208|-0.03332|0.10651423096475|0.24176029150605|58.733495589199|122.50606702667|231.05150589557|0.615|0.385|0.32701|13|6|0.0058184741784038|0.11140373239437|53.799999237061|2022-08-21|-0.27082|2017-05-28|0.61051|2015-12-27
2024-10-06 21:04:53|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|6.7580159143669|2|0.45899469203213|0.069|1|1|0.06897|8.37|-0.00714|23|-0.0071407029748701|23|33.89|-0.04124|0.00035|-0.086450651580424|-0.084237924100279|68.641571801902|75.687302821561|73.809521807184|0.444|0.333|0.1763|9|4|-0.00029996732026144|0.052331241830065|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2024-10-06 21:04:54|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|12.758388029743|1|0.83720398372776||0|0|0|15.75|0.07937|28|0.079374071552751|28|37.78|-0.02774|0.02125|-0.0067869999381296|0.10510223116463|88.473319601839|132.44955497965|129.20427023923|0.667|0.333|0.17277|9|4|0.0016440588235294|0.063057705882353|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2024-10-06 21:04:55|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.0378066689642|2|0.29073105948264|0.1514|1|2|0.06316|6.06|-0.06089|8|-0.05762133165539|5|27.53|-0.02314|0.01375|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|37.223585302122|0.6|0.333|0.12487|15|5|-0.0017241062801932|0.042222149758454|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2024-10-06 21:04:56|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|11.671219047602|1|0.7112602602455||-1|0|0|14.1|-0.14355|4|0.14169795215308|28|57.86|0.0879|0.1458|0.12923142539583|0.21770189039161|168.69316533208|173.2957140714|121.26362531352|0.714|0.429|0.14415|7|2|0.0012302716049383|0.056601975308642|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2024-10-06 21:04:57|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|7.3247390507226|36|0.38283401380763||0|0|0.16022|8.4|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|73.571972340132|0.667|0.333|0.12857|9|4|-0.00024971153846154|0.044813485576923|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2024-10-06 21:04:58|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|9.1848034086973|37|0.51063555291183|0.3896|1|1|0.38959|10.95|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|153.85695729658|0.619|0.381|0.18021|21|9|0.001589475|0.058385225|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2024-10-06 21:04:59|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|6.6345465560756|1|0.35848441455093||-1|0|0|7.89|-0.11441|5|-0.062828253799243|10|30.92|-0.02264|0.0091|-0.087924721977484|-0.087295245336146|57.390099965985|69.232476893352|61.731879403656|0.462|0.308|0.11375|13|5|-0.00086136815920398|0.035864751243781|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2024-10-06 21:05:00|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|3.0877852577223|2|0.1757382506048|0.0848|1|1|0.0848|3.71|-0.04945|16|-0.049450566365283|16|95|0.14068|0.18238|-0.049450566365283|-0.049450566365283|95.055|95.055|55.044512820977|0.333|0.333|0.14229|3|2|-0.00093010489510489|0.053678391608392|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2024-10-06 21:05:01|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|7.1055820207857|16|1.3213254147451|1.0311|1|1|1.03112|9.79|-0.04104|39|-0.2409835759301|58|37.38|0.00029|0.09312|0.0072389266995003|0.012602888377995|69.592914961593|72.571238593469|50.176823958982|0.476|0.429|0.27103|21|9|0.0014368125|0.08843665|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2024-10-06 21:05:02|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|25.061732757681|1|1.6744224268221||0|0|0|31.14|-0.23336|24|-0.20645161687273|11|37.76|-0.10324|-0.01176|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|156.5610877085|0.238|0.095|0.30048|21|5|0.0024337326607818|0.092178877679697|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2024-10-06 21:05:04|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|3.1972234141032|1|0.24592550955876||0|0|0|4|-0.11456|13|-0.11456313430336|13|41.05|-0.05678|0.06417|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|94.406419891526|0.632|0.368|0.23633|19|8|0.0017699102564103|0.081948948717949|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2024-10-06 21:05:05|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|1.6128611180882|1|0.16404630032841||0|0|0|2.16|-0.13706|9|-0.13705582589102|9|36.42|-0.0462|0.04504|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|22.528160396318|0.579|0.368|0.28404|19|9|-0.00035770231213873|0.086712615606936|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2024-10-06 21:05:06|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|4.7537585578306|1|0.36541386174018||0|0|0|5.97|0.315|55|0.31500005722046|55|40.16|-0.04955|0.09621|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|155.87467125626|0.368|0.316|0.28852|19|5|0.0030948885976409|0.095956906946265|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2024-10-06 21:05:06|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|1.4642880927012|2|0.11357063815046|0.1499|1|2|0.10119|1.85|-0.03448|21|-0.078103301386911|42|36.37|0.01992|0.05331|-0.02097995553655|-0.040821192479122|66.941064597854|76.292682396152|11.889459986836|0.579|0.263|0.22927|19|10|-0.0012834393063584|0.075602037572254|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2024-10-06 21:05:07|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|3.2991791162682|2|0.23360692150752|0.0984|1|1|0.0984|4.13|0.55238|147|-0.25675675022593|15|43.82|0.06855|0.1485|0.083527550022124|0.16237066651085|150.20161697261|189.56139986886|43.583792608642|0.588|0.294|0.24869|17|9|0.00047|0.078267788203753|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2024-10-06 21:05:09|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|3.0611790076547|1|0.36294036257091||-1|0|0|4.3|-0.05911|34|-0.14185895025413|29|47.29|-0.0761|0.06489|0.062750840756982|0.012033396890648|124.33751270997|91.884876967381|97.06547082074|0.412|0.294|0.28274|17|4|0.002277723880597|0.092897798507463|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2024-10-06 21:05:10|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|-3.9795163878008|13|0.30696941874576||0|0|-0.06479|3.78|-0.21241|8|-0.0911063045835|12|38.25|-0.03552|0.05922|-0.042484268843394|0.05823597271968|34.972874113097|114.36946734045|129.01023499202|0.6|0.4|0.29293|20|8|0.0024320978120978|0.092868751608752|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2024-10-06 21:05:11|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|7.5801892319525|21|1.4399369544716||0|0|0.20485|12.41|-0.3394|14|-0.15956280023805|50|37.29|-0.13343|-0.01359|-0.20048426401696|-0.15278771909528|7.4289100331648|28.511509339785|274.55751990663|0.524|0.333|0.29319|21|9|0.0037040224159402|0.097768518057285|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2024-10-06 21:05:12|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|11.108450236956|31|0.98517834030956||0|0|-0.19654|14.39|-0.36718|6|0.25990527205203|76|36.81|-0.10049|-0.00175|-0.078734467053085|0.062200895510671|18.676869884661|144.90119840603|368.31328652347|0.667|0.429|0.25456|21|8|0.0033059402241594|0.087550697384807|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2024-10-06 21:05:13|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|2.6643961460179|10|0.47579860675561||0|0|-0.21857|4.04|-0.21828|8|-0.21828241163706|8|34.57|-0.19749|-0.01214|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|50.753768121759|0.348|0.304|0.23306|23|5|0.0014639303482587|0.088635932835821|16.5|2010-01-17|-0.47099|2014-09-07|0.61059|2024-08-04
2024-10-06 21:05:15|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.8207208772026|2|0.12975968057836|0.0966|1|2|0.06863|3.27|-0.14179|13|-0.080562363684126|7|41.84|-0.00918|0.07742|0.066013224751679|0.093498764049009|165.43633037402|156.07868363836|59.562843665848|0.632|0.368|0.19596|19|5|0.00096445979899498|0.067487726130653|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2024-10-06 21:05:15|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|2.3269156476433|2|0.27936143806992|0.2319|1|2|0.09967|3.31|-0.12687|17|-0.12687197765941|17|29.63|-0.04227|0.03403|-0.1027438153044|-0.14138869378479|25.208397535046|28.944450117527|84.266801560112|0.444|0.296|0.2647|27|10|0.0017579775280899|0.08661695380774|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2024-10-06 21:05:16|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
2024-10-06 21:05:17|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|5.6850131948935|1|0.57832896046682||0|0|0|7.72|0.18895|99|0.18895324463401|99|59.29|-0.02661|0.07358|0.18895324463401|0.18895324463401|118.895|118.895|40.208330642846|0.143|0.143|0.26188|7|0|0.00056730120481928|0.09052956626506|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2024-10-06 21:05:18|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|5.611425780849|2|0.83285811755514|0.0888|1|1|0.08877|8.34|-0.12347|11|-0.12346848131457|11|32.68|-0.02689|0.11157|0.090255891053851|0.10981462514703|127.03581744137|136.04324038742|65.824783759807|0.474|0.421|0.24315|19|6|0.0013859163987138|0.084644662379421|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2024-10-06 21:05:20|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|10.573575297793|1|0.89547481808393||0|0|0|13.7|-0.14443|20|-0.14442701614165|20|28.12|-0.30432|0.02581|-0.073710536041269|0.024317358135896|20.174034412557|75.554049270135|142.91674501201|0.588|0.412|0.3499|17|6|0.0052168619246862|0.10058512552301|46.330001831055|2015-05-31|-0.49801|2017-10-15|1.03334|2017-10-08
2024-10-06 21:05:20|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.0643452446467|1|0.25188493593512||0|0|0|2.9|-0.28267|60|-0.28267479560498|60|42.26|-0.01043|0.09735|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|134.8837193829|0.421|0.316|0.27204|19|5|0.0023550186799502|0.087824632627646|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2024-10-06 21:05:21|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|-4.3002752043554|7|0.33971702073719||0|0|-0.28097|4.24|-0.35977|22|-0.35976791219851|22|32.33|-0.10185|0.02979|0.058567857809217|0.055694097787545|59.372564174662|53.83185361527|103.56619231423|0.458|0.375|0.30206|24|9|0.0024219820971867|0.097401726342711|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2024-10-06 21:05:22|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|3.1575426836533|3|0.42415246103465||0|0|0.06393|4.66|0.11694|53|0.035912704268926|32|34.61|-0.14691|-0.01922|-0.095014896863763|-0.11314463282003|16.335534423254|30.259567222775|124.26666259766|0.652|0.391|0.2726|23|10|0.0023667543859649|0.087862769423559|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2024-10-06 21:05:23|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|5.82274938353|1|0.40575019277434||-1|0|0|7.2|0.13148|69|-0.090010946841605|12|41.47|0.03617|0.13045|-0.0084811082251281|-0.080848512943629|77.613735782771|47.952017035263|70.726911526756|0.526|0.421|0.22907|19|7|0.0011045558375635|0.077080862944162|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2024-10-06 21:05:25|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|4.3346124537816|1|0.43346251222721||0|0|0|5.82|0.1172|59|0.1171994399591|59|43.64|-0.03763|0.04221|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|73.281292318773|0.455|0.364|0.24959|11|3|0.0012684166666667|0.083807854166667|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2024-10-06 21:05:26|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-3.6465076981558|37|0.27515705766428||0|0|0.31898|3.48|-0.17713|16|-0.17713363894935|16|54.88|-0.20161|-0.08733|-0.14435272803203|-0.18590216597197|48.967648163627|49.951696586378|38.752786152224|0.5|0.375|0.32509|8|3|0.0020230526315789|0.10839886315789|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2024-10-06 21:05:27|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|7.7372164726955|1|0.74259455996414||0|0|0|10.02|-0.38693|61|-0.38693258648315|61|37.89|0.02592|0.11385|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|61.419645481464|0.474|0.368|0.25434|19|5|0.0010104583333333|0.084265055555556|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2024-10-06 21:05:28|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-4.5696862221616|41|0.37881526091013||0|0|0.05206|4.37|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|65.912515989867|0.545|0.409|0.21517|22|7|0.0010037780548628|0.079323266832918|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2024-10-06 21:05:28|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|2.9810518629388|27|0.20964938378876|0.0901|1|2|0.06647|3.69|-0.03374|98|-0.033742299207859|98|27.89|-0.12093|-0.07189|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|146.60310353362|0.556|0.37|0.20567|27|13|0.0015841463414634|0.066153055198973|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2024-10-06 21:05:30|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|2.233283510958|1|0.21723882650176||-1|0|0|2.95|0.59254|101|-0.045034844555392|13|39.12|0.05855|0.19265|0.14438412992695|0.095722947388102|213.93063985611|112.89966299237|28.116661768921|0.529|0.294|0.28137|17|5|0.00038721804511278|0.092109909774436|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2024-10-06 21:05:31|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-26.36566590088|38|2.0063298622835|0.2888|-1|1|0.28879|24.8|0.21329|60|0.21329155217763|60|45.5|0.0112|0.07789|0.027516164501568|0.10672906876491|93.502291418982|121.34962593|48.31482242819|0.667|0.333|0.22459|6|4|-0.0012345806451613|0.06974835483871|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2024-10-06 21:05:32|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|1.384708223488|2|0.14009726122151|0.0882|1|1|0.08824|1.85|0.01322|31|-0.092000007629396|47|47.12|0.05121|0.15038|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|61.666667461395|0.588|0.412|0.20287|17|6|0.00060054862842893|0.070566683291771|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2024-10-06 21:05:33|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-18.509460098959|68|2.2047041233406|0.6729|-1|1|0.67291|18.17|-0.34257|60|-0.34256885126512|60|49.5|0.02885|0.09372|-0.34256885126512|-0.34256885126512|65.743|65.743|47.467791625334|0.25|0.25|0.34068|4|2|-0.00028694339622642|0.1124498490566|79.200035095215|2023-04-16|-0.25284|2024-01-07|0.29502|2019-08-04
2024-10-06 21:05:34|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-3.6646625126678|60|0.33865485661977||0|0|0.22768|3.46|0.09268|37|0.092682956897526|37|27.29|-0.2989|-0.1849|-0.010976479465381|-0.10317299452843|79.891332552418|55.362603601336|79.121882539517|0.5|0.357|0.29768|14|5|0.0028072108843537|0.10242739229025|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2024-10-06 21:05:36|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|3.6131166104553|2|0.25229450450746|0.064|1|1|0.06398|4.49|-0.08994|44|-0.089942267214404|44|40.79|-0.04742|0.00691|-0.056351072312144|-0.028531034386865|49.533591485829|75.174474187645|61.506844572646|0.526|0.316|0.23417|19|7|0.00062112113402062|0.075581778350515|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2024-10-06 21:05:36|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|15.895229226878|116|1.2982569116584|0.2384|1|1|0.23839|20|-0.01893|19|0.86251468333419|32|34.59|0.03997|0.11009|0.22274342397416|0.25191023548371|386.28308984543|247.27467770854|64.288009024806|0.471|0.294|0.27235|17|5|0.0015133570412518|0.086126827880512|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2024-10-06 21:05:37|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|3.7927547357817|1|0.38408173248705||-1|0|0|5.1|0.19937|56|0.079660980100777|28|36.95|0.0104|0.12021|0.051787339106051|0.094782380716642|61.650131797844|100.21120628022|52.104616356547|0.667|0.476|0.27205|21|10|0.0015299613402062|0.096253569587629|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.3012|2015-09-13
2024-10-06 21:05:38|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-25.868859851815|35|1.7871424758471||0|0|0.01218|25.14|0.20903|78|0.20902620833032|78|37|-0.12114|0.13867|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|142.59784790912|0.35|0.3|0.27701|20|6|0.0032290697674419|0.083470090439277|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2024-10-06 21:05:39|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|4.5043443071027|1|0.60855187220111||-1|0|0|6.57|0.66082|99|-0.22674644993297|12|53|0.19726|0.28908|0.1525204298494|0.098387973047855|137.56463520955|110.073684|16.222222646077|0.8|0.4|0.39887|5|3|-0.0041507547169811|0.10770301886792|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2024-10-06 21:05:41|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|32.862172818303|2|2.672609416604|0.0999|1|1|0.0999|42.06|-0.01612|67|-0.016117221155382|67|38.24|-0.02662|0.06099|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|780.62363184773|0.524|0.429|0.21771|21|7|0.0037177487562189|0.071440410447761|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2024-10-06 21:05:42|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|-36.1693469619|5|3.758673718623||0|0|-0.21483|31.61|0.26556|28|0.26556425747315|28|28|-0.15693|-0.05834|-0.10620479119813|-0.10620479119813|63.374698668024|63.374698668024|219.07903425012|0.25|0.25|0.3659|12|2|0.0057792941176471|0.11091055882353|43.549999237061|2024-05-26|-0.206|2024-02-04|0.61033|2018-02-11
2024-10-06 21:05:43|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|-24.677994603282|7|1.9658276378622|-0.3321|-1|1|-0.33207|24.59|-0.29055|16|-0.29054578171751|16|64.5|0.36|0.42182|1.2609961040335|1.2609961040335|270.4806503|270.4806503|374.69961851371|0.5|0.5|0.40193|4|3|0.0083821590909091|0.10974340909091|90.862045288086|2022-11-27|-0.2413|2023-12-31|0.44433|2019-08-11
2024-10-06 21:05:43|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.3479783851047|20|0.52234052558277||0|0|0.16988|6.06|0.29516|50|0.29516253065143|50|33.48|-0.0596|0.05396|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|63.930793166464|0.522|0.348|0.23269|23|6|0.0011822560202788|0.08080855513308|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2024-10-06 21:05:44|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|13.960719170586|2|1.4630937369612|0.0984|1|1|0.09845|19.08|0.05981|37|0.059806069088979|37|53.4|0.05648|0.16424|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|326.71231892436|0.333|0.267|0.2671|15|5|0.0031120199501247|0.080661508728179|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2024-10-06 21:05:46|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-8.4242287631831|15|0.88159168900256|-0.1905|-1|1|-0.19048|8|-0.05373|15|-0.053733432003505|15|28.69|-0.11172|-0.02512|0.011791567853467|0.075330905549318|75.967034964316|151.80400314315|194.31624483508|0.654|0.346|0.28478|26|11|0.0029216052631579|0.092031947368421|12.930000305176|2021-11-28|-0.31846|2024-06-30|0.32565|2009-02-15
2024-10-06 21:05:47|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|10.717041910734|29|1.295986036113|-0.0418|1|1|-0.0418|15.13|0.22172|42|0.2217194934623|42|32.64|-0.27751|-0.02358|0.01705328748811|0.01705328748811|103.27631516528|103.27631516528|219.56079827357|0.364|0.364|0.34282|11|2|0.0081389405684754|0.12042186046512|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2024-10-06 21:05:48|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|12.121744935249|1|0.86608511059323||-1|0|0|15.09|0.23167|59|-0.20162605345151|18|39.11|0.09705|0.2348|0.21026275060142|0.34888847141589|390.83319893466|504.40119498651|150.90000152588|0.737|0.421|0.27321|19|9|0.0032000807537012|0.096256890982503|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2024-10-06 21:05:49|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|62.468235226733|1|5.4189210824626||0|0|0|81.87|-0.09104|6|-0.091040524612145|6|20.55|0.15419|0.35007|0.72063138357341|1.36327478125|271.65345228674|472.75640419088|1678.7482209715|0.636|0.364|0.36684|11|5|0.01814407079646|0.11304902654867|147.66990661621|2021-08-08|-0.21606|2020-08-16|0.61051|2020-05-17
2024-10-06 21:05:49|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|13.270718071345|1|1.4315438733979||0|0|0|18.06|-0.13086|12|-0.13086115047106|12|37.71|0.07056|0.11303|-0.037175610015938|-0.047386547585337|85.276598225718|85.8379786058|34.213787295129|0.571|0.429|0.30558|7|3|-0.00091113636363636|0.10458704545455|115.77147674561|2019-08-18|-0.23779|2024-02-04|0.87145|2019-08-04
2024-10-06 21:05:51|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|-38.049590639721|127|3.086039952995||0|0|0.68832|37.9|-0.19388|6|-0.19387735953104|6|37.25|0.0367|0.14813|-0.19387735953104|-0.19387735953104|80.612|80.612|150.3967699821|0.25|0.25|0.28965|4|0|0.0036959636363636|0.1031872|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.20833|2019-05-26
2024-10-06 21:05:51|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.1877059690359|15|0.24335318979023|0.148|1|2|0.12477|6.04|-0.12607|47|-0.078260787495338|6|45.2|-0.05275|-0.00528|-0.10216460039606|-0.078260787495338|80.55362382|92.174|90.827065792986|0.4|0.2|0.13145|5|1|4.1208333333333E-5|0.047480375|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2024-10-06 21:05:52|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.2000099515634|11|0.17854875933743|0.0111|1|1|0.01111|2.73|0.10299|37|0.016891875564837|68|41|0.02306|0.10459|0.011651685807872|0.048156267254566|92.363848741266|129.11161261741|46.547316719725|0.737|0.474|0.23403|19|12|0.00066311787072243|0.078044562737643|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2024-10-06 21:05:53|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-24.326138507505|4|2.2186967972087|-0.3244|-1|1|-0.32443|23.31|-0.31384|12|-0.31384013086866|12|23|-0.25141|-0.19641|-0.21699428959188|-0.22229649299196|12.722860587474|21.733972704051|59.343177673998|0.667|0.5|0.32106|12|7|0.0010711827956989|0.10779544802867|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2024-10-06 21:05:54|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|9.860276562567|1|1.048241183958||-1|0|0|13.4|0.53391|69|-0.051514683782669|28|33.57|-0.30594|-0.22387|-0.020991156828694|-0.2093754466297|72.816383155331|47.986466932321|53.407730318998|0.714|0.429|0.31629|7|3|5.9574468085078E-6|0.092054170212766|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2024-10-06 21:05:55|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|3.2228998103529|1|0.13236673147183||0|0|0|3.71|-0.13062|29|-0.13062101146656|29|36.29|-0.03447|0.03164|-0.024567894615555|-0.024567894615555|63.519489219621|63.519489219621|59.360000610352|0.471|0.471|0.21899|17|6|0.00048888168557537|0.071497747163695|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2024-10-06 21:05:56|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|35.635645435943|1|3.891451343333||0|0|0|48.92|-0.38054|17|0.60624221749697|81|29.82|-0.16916|-0.07674|0.077111951614154|0.06695354222545|98.746187886001|101.84181545997|225.0229930266|0.455|0.273|0.35974|11|4|0.0056971036585366|0.11376844512195|79.300033569336|2022-08-07|-0.3194|2019-03-17|0.61044|2018-05-13
2024-10-06 21:05:57|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|12.161287456416|1|0.85623752088569||0|0|0|15.15|-0.16622|16|0.0033898434396515|87|42.11|-0.00379|0.10931|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|235.2484391913|0.526|0.368|0.27305|19|7|0.0032316375|0.0957860875|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2024-10-06 21:05:58|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|3.7863264220052|2|0.34955787204727|0.1776|1|2|0.0913|5.02|-0.05316|9|-0.053160154830263|9|34.61|-0.05706|0.08865|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|116.47331896921|0.478|0.348|0.23002|23|4|0.002014391468005|0.083605294855709|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2024-10-06 21:05:59|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|9.2551397397996|32|0.59828665803269|0.3067|1|1|0.30671|11.29|0.25837|134|-0.15823703106305|20|39.53|0.05736|0.15077|0.29148209571274|0.41567407116656|288.93378566823|233.88786182795|135.69711990346|0.526|0.316|0.28574|19|10|0.0023445907928389|0.082392148337596|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2024-10-06 21:06:01|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|10.448554797454|2|0.65048176597104|0.2509|1|2|0.10044|12.6|-0.16887|21|-0.16887417009413|21|33.43|-0.54871|-0.29979|-0.19452812823815|-0.24813781355416|51.021017310222|55.9018038|132.07547622487|0.429|0.286|0.20846|7|2|0.0041933617021277|0.08072029787234|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2024-10-06 21:06:01|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|6.5641936715337|1|0.50360212538333||-1|0|0|8.33|-0.03222|15|0.04669256224333|32|41.13|-0.00161|0.11336|-3.8797872244024E-5|0.038032894861892|81.613247233726|110.87868200117|70.893616371966|0.733|0.467|0.2171|15|7|0.0010362398703404|0.071733517017828|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2024-10-06 21:06:02|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|-11.900301377853|12|0.88833135390053|0.0282|-1|1|0.02817|11.73|-0.06454|16|-0.064544712245518|16|39|-0.06204|0.01461|-0.060166890814571|-0.060166890814571|75.336200463426|75.336200463426|29.39849396905|0.4|0.4|0.25816|10|3|-0.00079089775561097|0.085568753117207|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2024-10-06 21:06:03|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|6.0986543392897|29|0.65711527745724|-0.067|1|1|-0.06696|8.36|-0.05795|13|-0.057951227812872|13|44.89|-0.26925|0.02846|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|116.62338902885|0.667|0.444|0.31856|9|5|0.0054977083333333|0.10289085648148|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2024-10-06 21:06:04|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|7.708607131486|2|0.43713094981352|0.1018|1|2|0.06928|9.26|-0.06782|14|-0.13906586082875|11|37.05|-0.03069|0.03389|-0.012602675249682|0.06389569740918|52.600923322895|123.13847958704|149.59612509341|0.667|0.381|0.21444|21|13|0.0017632349165597|0.07239458279846|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2024-10-06 21:06:06|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|1.9134869990518|2|0.17550431298647|0.1649|1|2|0.08547|2.54|-0.0625|9|-0.062502434251906|9|31.64|-0.09479|0.02292|-0.087333755753189|-0.06631938636103|15.069930347364|39.753602047738|54.506438734405|0.68|0.44|0.23135|25|11|0.0011432828282828|0.080441982323232|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2024-10-06 21:06:07|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.3141788263355|1|0.29360703563576||-1|0|0|5.3|-0.09504|10|-0.14031970618023|20|33.11|-0.0836|0.0346|-0.10048071946163|-0.078168083366063|41.161157196322|59.831560107621|85.89951580549|0.421|0.316|0.19803|19|5|0.0011888871224165|0.066337710651828|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2024-10-06 21:06:07|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|11.595125863661|2|0.92162459767212|0.0803|1|1|0.08029|14.8|0.31773|106|-0.25325398365624|29|38.89|-0.06043|0.00714|-0.092913181098121|-0.053955893315078|21.869567934639|59.593910888653|136.783739447|0.632|0.368|0.28266|19|11|0.0022016216216216|0.086629527027027|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2024-10-06 21:06:08|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|14.257508512728|1|1.5491637400811||0|0|0|19.68|0.04543|43|0.045433248486382|43|45.2|0.01133|0.20038|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|298.1818271143|0.333|0.267|0.27433|15|2|0.0038893362831858|0.09131691740413|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2024-10-06 21:06:09|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|-7.5876732989342|11|0.56927176629817|-0.2242|-1|1|-0.22422|7.48|0.24187|73|0.24186992657871|73|35.32|0.08122|0.15865|0.17666254337097|0.34092726146872|267.74292423948|273.09552216289|227.35562631619|0.682|0.318|0.29933|22|14|0.003634332909784|0.10185336721728|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2024-10-06 21:06:11|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|7.2512539452763|2|0.41458213903998|0.1934|1|2|0.09962|8.72|-0.07706|23|-0.077055872721999|23|50.29|0.02225|0.07347|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|41.86548259724|0.571|0.429|0.22057|7|2|-0.00094515580736544|0.072685977337111|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2024-10-06 21:06:12|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|7.1691546704496|1|0.47528186552639||-1|0|0|8.75|-0.18725|9|-0.2763947998962|14|39.88|-0.04507|0.07986|-0.064294569424523|0.045838639533473|38.572353852855|106.79626759363|102.15995830333|0.529|0.353|0.24286|17|5|0.0017341887905605|0.082588407079646|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2024-10-06 21:06:13|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-11.252874284518|70|0.7052259822424||0|0|0.22934|11.19|-0.4647|13|-0.054828204435468|16|23.93|-0.19265|-0.05412|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|84.708550704539|0.667|0.433|0.31161|30|13|0.0024942820838628|0.099711791613723|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2024-10-06 21:06:14|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|6.3687237292428|2|0.70375860433116|0.4683|1|2|0.09987|8.48|-0.16092|60|-0.1609195393299|60|39.67|-0.23115|-0.07125|-0.17962924502201|-0.20504993398382|54.886059730718|62.99980456|84.166086513292|0.333|0.222|0.30839|9|3|0.0033391340782123|0.11202181564246|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61297|2024-09-29
2024-10-06 21:06:14|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|3.5407104483269|1|0.28642980287398||-1|0|0|4.58|0.18938|56|-0.13704180412797|16|28.11|-0.11474|0.03209|0.00031380432084497|0.088358742747718|37.307526867451|131.88284820718|183.9357392034|0.519|0.37|0.26382|27|7|0.0032051778656126|0.091190909090909|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.31361|2015-04-05
2024-10-06 21:06:16|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.7201150316052|1|0.15329497198091||0|0|0|3.29|-0.24852|20|-0.24851746324033|20|46.27|0.10817|0.26397|0.57101676937363|0.57101676937363|345.63355032416|345.63355032416|191.27906436789|0.364|0.364|0.24635|11|2|0.0037586247544204|0.080991768172888|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2024-10-06 21:06:17|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|6.9744495113146|1|0.71685016289513||0|0|0|9.39|2.12161|58|2.1216137801942|58|79.6|0.48405|0.64454|1.0434366360045|1.0434366360045|301.31652686|301.31652686|85.234535168394|0.4|0.4|0.28506|5|0|0.0022224120603015|0.09354243718593|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2024-10-06 21:06:18|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|3.930711210401|2|0.23809625684184|0.2447|1|2|0.09908|4.77|-0.02946|9|-0.029464806260854|9|43.78|-0.13715|-0.04064|-0.24770053929135|-0.19336505790204|40.149328797035|62.37951742|62.190351153573|0.333|0.222|0.24123|9|1|0.0001879746835443|0.071074075949367|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2024-10-06 21:06:18|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|16.903573492689|1|1.1988088357703||0|0|0|21.01|0.04841|34|0.048413837183384|34|29.72|-0.06267|0.0148|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|238.2086276172|0.68|0.36|0.27324|25|12|0.0034370121130552|0.093074966352624|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2024-10-06 21:06:19|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|10.198604870905|1|1.5737984017964||-1|0|0|15.57|-0.12338|23|-0.19558908735303|8|29.92|-0.11672|-0.05167|-0.093453787559909|-0.014307791038102|34.897096399811|77.555225574199|88.165344447077|0.615|0.308|0.3045|13|7|0.0019710796915167|0.085956092544987|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2024-10-06 21:06:21|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-11.424270994232|35|0.7579532319574||0|0|-0.05866|11.37|-0.11132|25|-0.11131613740089|25|35|-0.08359|-0.00755|0.022636248437455|0.040620293678727|97.379014173932|107.04025633539|82.811363908517|0.545|0.318|0.20349|22|10|0.00079161691542288|0.065242935323383|49.580001831055|2015-12-27|-0.17882|2024-04-21|0.27461|2015-12-27
2024-10-06 21:06:22|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|21.539443827677|1|2.5685186859606||0|0|0|30.47|1.29969|62|1.2996879470349|62|34.47|-0.18464|-0.07157|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|465.90213289116|0.6|0.4|0.27799|15|8|0.0058461895551257|0.097132804642166|40.450000762939|2024-01-21|-0.29431|2015-07-05|0.61009|2014-08-31
2024-10-06 21:06:23|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|7.3825649727611|1|0.46414504086879||0|0|0|8.97|-0.00952|12|-0.009520680429853|12|34.13|-0.01048|0.10576|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|64.209020011254|0.522|0.391|0.22145|23|7|0.0014722420382166|0.078664955414013|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2024-10-06 21:06:24|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|3.6675370604937|1|0.23248764968101||0|0|0|4.52|-0.10484|10|-0.1048406559433|10|31.12|-0.13905|-0.01684|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|66.863902779396|0.48|0.36|0.21999|25|6|0.0010503470437018|0.08055411311054|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2024-10-06 21:06:24|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|11.504896079772|2|1.4950345637821|0.108|1|2|0.07087|16.47|0.02904|36|-0.025830262631111|82|33.96|-0.13258|-0.00721|0.019033536625955|0.041874593448049|66.024863699885|77.638209654402|332.05643521542|0.522|0.391|0.3175|23|8|0.0039201023017903|0.097999232736573|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2024-10-06 21:06:26|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.4673867853401|2|0.14087106678493|0.0879|1|1|0.08791|2.97|0.28721|68|0.47843790272625|48|47.12|-0.01489|0.1544|0.026191833442071|-0.034773351534406|92.53991780112|71.430575858563|84.687768875246|0.471|0.235|0.21017|17|7|0.0017432044887781|0.079562394014963|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2024-10-06 21:06:27|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|7.4704778118228|29|0.56484071667675|0.0907|1|1|0.0907|9.38|0.54482|73|0.54481544348998|73|48.93|0.09231|0.16838|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|415.04425460277|0.6|0.4|0.2489|15|7|0.0033524934383202|0.074959448818898|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2024-10-06 21:06:28|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|11.793483023047|1|0.90717228114616||-1|0|0|15.04|0.13264|75|-0.072231157993265|35|30.38|-0.11759|-0.04747|-0.1535939299958|-0.14939619152591|20.115492961802|43.333938479427|90.986081894139|0.692|0.385|0.28757|13|7|0.0016821772151899|0.089332810126582|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2024-10-06 21:06:29|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|3.8737185940147|2|0.31042707810799|0.0911|1|2|0.06957|4.92|-0.32372|35|-0.085635635968436|14|33.09|-0.04709|0.01173|-0.034321866765865|0.027795084441238|21.51992367056|96.394980449427|124.62006416769|0.783|0.391|0.27133|23|12|0.0021635695538058|0.089827926509186|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2024-10-06 21:06:29|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|12.288254068376|2|0.90224860572785|0.1259|1|2|0.08988|15.4|-0.05684|48|-0.041172004913924|37|32.87|-0.33474|-0.1972|-0.20902829570221|-0.19537868950834|8.8340308984669|22.780289876245|91.77591768984|0.6|0.4|0.27675|15|5|0.0021002631578947|0.083953178137652|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2024-10-06 21:06:31|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-35.980620460657|35|2.3333673778929||0|0|-0.0503|35.08|-0.33182|33|-0.30129154520764|6|23.38|-0.20074|-0.11945|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|40.022805483587|0.5|0.375|0.26831|8|3|-0.002676334841629|0.079801990950226|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.15837|2024-02-25
2024-10-06 21:06:32|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|12.313090556792|1|1.4073032558192||0|0|0|17.04|0.05529|30|0.055292413980508|30|38.33|-0.10141|0.03132|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|183.22581253819|0.444|0.222|0.33281|9|2|0.0060684637681159|0.11346388405797|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2024-10-06 21:06:33|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|-22.172372842094|36|1.6798407810434||0|0|-0.00182|22|-0.25026|10|-0.2502561147811|10|30.67|-0.13337|-0.06325|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|141.05593076501|0.583|0.5|0.23473|12|3|0.0029007196029777|0.080525161290323|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2024-10-06 21:06:33|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-10.525438431086|101|0.90201826538558|0.3296|-1|1|0.3296|9.58|0.00997|17|0.0099726787680718|17|30|-0.3151|-0.16418|-0.020418002922086|-0.067283944795209|67.668165465087|73.205022716044|138.04899403387|0.7|0.4|0.30668|10|6|0.00312865|0.088605825|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2024-10-06 21:06:34|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|-8.0203453296667|39|0.56054319962325|0.0989|-1|1|0.09885|7.84|-0.02902|77|-0.029017882564161|77|31.57|-0.30212|-0.20852|-0.18181271197717|-0.17330954689811|21.707061110262|34.450484983224|74.952200038202|0.5|0.357|0.34663|14|7|0.0019004375|0.0921131875|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2024-10-06 21:06:36|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|112.22872276021|1|10.052093125341||-1|0|0|147.67|-0.20311|38|1.6856600808579|152|36.32|-0.02412|0.06569|0.056319667026743|0.41259576119588|45.627368813222|431.32586200722|748.45413884996|0.632|0.316|0.28773|19|8|0.0046394492753623|0.088958202898551|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2024-10-06 21:06:37|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-12.343934586393|75|0.99016228129634|0.217|-1|1|0.217|11.33|-0.074|9|-0.074002600015305|9|24.17|-0.34386|-0.15286|-0.11286447920948|-0.081696276672381|33.573352737141|58.878915867702|62.657296349228|0.667|0.417|0.26463|12|7|0.0034748351648352|0.096633324175824|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2024-10-06 21:06:37|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|3.4696352326157|1|0.32854010449529||-1|0|0|4.63|0.09922|58|0.41481078729883|11|43.41|-0.04269|0.06908|0.070305932427749|0.12266107438821|125.50953790028|146.45854247034|62.516878592858|0.412|0.294|0.25461|17|4|0.001549918699187|0.091497384823848|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2024-10-06 21:06:38|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|7.7326773234601|1|0.48910749526835||0|0|0|9.4|||0.41481078729883|11|34.86|-0.09957|-0.01443|0|0|100|100|46.9061835783|0|0|0.15386|7|0|-0.0022288934426229|0.060341803278689|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2024-10-06 21:06:39|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|6.5309132215673|23|0.66469546565434|0.2256|1|2|0.0676|8.75|-0.27305|31|-0.27304962941636|31|36.33|0.02828|0.1383|0.041238138922366|0.096247901067433|87.567093009583|106.63308939306|72.740511190335|0.556|0.444|0.25646|9|2|0.0011941547277937|0.090025931232092|13.231685638428|2017-12-10|-0.29732|2019-06-23|0.41108|2020-08-09
2024-10-06 21:06:41|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|-6.4533452086501|72|0.47210326622627|0.1985|-1|1|0.19854|6.28|0.95544|95|0.95543690256188|95|39.67|-0.00238|0.18448|0.19414069715878|0.40687133453822|141.24927144849|322.86309406609|234.76636716836|0.389|0.278|0.23973|18|5|0.0038759108280255|0.095017159235669|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2024-10-06 21:06:42|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|-4.8450805790059|5|0.428471736972|-0.2095|-1|1|-0.2095|4.33|-0.25388|8|-0.25388102256673|8|33.73|-0.06507|0.08523|0.096240360308088|0.082711116195276|145.31160345976|91.105553674675|78.018013962135|0.682|0.455|0.29613|22|10|0.0028401206434316|0.099756702412869|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2024-10-06 21:06:42|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|-6.6584656730727|12|0.57763570922292||0|0|-0.11504|6.3|-0.23732|9|-0.23731824280435|9|29.27|-0.03376|0.04959|0.043563628309845|0.13516482136389|43.505975614459|95.618795972898|76.271186636368|0.5|0.308|0.30454|26|8|0.0023193911917098|0.097914507772021|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2024-10-06 21:06:43|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|15.884049287316|28|1.4968112067363|0.3328|1|2|0.23364|20.17|0.01328|46|-0.1600408140304|35|37.21|-0.04412|0.14125|0.0076066458463838|0.046070399715055|74.527864472432|99.333587553154|642.35666886736|0.579|0.368|0.26569|19|6|0.0051588964577657|0.093273201634877|25.39999961853|2020-08-09|-0.50407|2012-08-19|0.50522|2014-08-17
2024-10-06 21:06:44|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|6.8316130389734|10|0.46779569818033|0.037|1|1|0.03704|8.4|-0.05159|49|-0.051590739671502|49|36.14|-0.07124|-0.01326|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|101.51057408776|0.571|0.381|0.23347|21|11|0.001562421875|0.0784517578125|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2024-10-06 21:06:46|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.6886086285641|1|0.29213047621878||0|0|0|4.7|-0.27184|31|-0.27184467367812|31|28.18|-0.31754|-0.15683|-0.46660104880076|-0.30897683892379|1.8957917382556|31.319870118216|94.567404580995|0.364|0.273|0.27318|11|3|0.0031674838709677|0.096569548387097|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2024-10-06 21:06:47|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-19.799316258238|35|1.2782226763171||0|0|-0.15399|19.11|-0.27906|9|-0.27905964471167|9|29.7|-0.10011|0.03673|0.0069983510103871|0.046714704874674|72.137655702359|111.01108094076|395.89807440576|0.7|0.5|0.22826|20|10|0.0039654617834395|0.084067898089172|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2024-10-06 21:06:48|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|10.675679669717|1|0.68144019910405||0|0|0|12.96|-0.13224|35|-0.13223578232644|35|42|-0.15028|-0.01804|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|114.51797819704|0.588|0.471|0.24971|17|5|0.0018501400560224|0.083501428571429|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2024-10-06 21:06:49|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|16.725192928804|31|1.8594442379071||0|0|-0.21123|22.31|0.83295|48|0.83294814582762|48|30|-0.32293|-0.1906|-0.014096262168634|-0.04463037527163|52.993131914822|47.826009814467|179.4851079501|0.556|0.444|0.37311|9|4|0.0053306|0.1037315|42.5|2019-01-27|-0.2371|2019-02-03|0.60981|2018-11-25
2024-10-06 21:06:49|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|5.2028374790382|6|0.55831506051815|-0.0087|1|1|-0.00866|6.87|0.33713|62|-0.060457539867011|26|30.62|-0.23751|-0.15036|-0.067998293946166|-0.10276969358776|37.655713777895|40.188938950972|107.72166970661|0.538|0.385|0.29377|13|6|0.0023201985111663|0.077648535980149|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2024-10-06 21:06:51|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|11.150687154641|126|1.0331042817862|0.7239|1|2|0.4839|14.75|0.23848|37|0.23847697631333|37|31.38|-0.02351|0.02287|0.015209352546052|0.040714199117204|83.226475448333|106.27055181183|120.50653820112|0.619|0.381|0.2148|21|12|0.001450012755102|0.070960943877551|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2024-10-06 21:06:52|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|-9.1981853041795|5|0.74870999617496||0|0|-0.14961|8.76|0.68665|51|0.68665195295582|51|27.36|-0.0349|0.05616|0.14465283883071|0.22881602822667|206.02572570105|209.72497944671|83.940210212266|0.536|0.321|0.24152|28|9|0.001672|0.085242103896104|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2024-10-06 21:06:53|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|-43.630013784886|3|2.9924543383743|-0.2329|-1|1|-0.23288|41.77|0.60357|108|0.60357435590614|108|34.55|-0.00026|0.08881|0.10774979701226|0.13925998322849|241.95066724598|234.12889742695|139.3680541926|0.545|0.409|0.25254|22|9|0.0023185039370079|0.086315354330709|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2024-10-06 21:06:54|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|9.0662296719563|1|0.54459020471534||0|0|0|11.09|-0.06274|37|-0.062736445846343|37|37.67|-0.07659|-0.00717|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|94.543909508743|0.619|0.429|0.21448|21|10|0.0010908596713022|0.072078533501896|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2024-10-06 21:06:55|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|-8.2119548714705|7|0.69852776637355|-0.059|-1|1|-0.05898|7.72|-0.11743|22|-0.11743344311749|22|27.39|-0.24648|0.09651|-0.33939866716789|-0.095548542899667|-41.45977044501|59.962944017916|57.741210592903|0.5|0.278|0.26328|18|8|0.0032744288577154|0.076048857715431|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2024-10-06 21:06:56|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|3.4662210946708|12|0.21683325349662|0.0273|1|1|0.0273|4.14|0.13445|65|-0.0045191583873492|9|46.18|0.06732|0.13633|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|79.615384968075|0.412|0.235|0.22484|17|5|0.0010593718592965|0.075407399497487|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2024-10-06 21:06:57|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.5196957402445|36|0.236768092943||0|0|-0.20665|3.34|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|50.583065745826|0.579|0.421|0.2525|19|6|0.0010448910081744|0.08195014986376|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2024-10-06 21:06:58|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|10.031363900976|2|0.5962119312829|0.0717|1|1|0.07174|12.1|-0.07692|34|-0.15119852298302|3|31.92|-0.07732|-0.02447|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|70.84309388477|0.385|0.154|0.2093|13|5|0.00072444711538461|0.066242644230769|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2024-10-06 21:06:59|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|2.4709790906153|2|0.11800694595303|0.1004|1|1|0.10039|2.85|-0.08604|26|-0.086038086788931|26|43.88|0.18325|0.3457|0.27342638126477|0.37395171529466|330.74397793428|280.26010354294|51.630433233339|0.706|0.471|0.19779|17|8|0.00066512717536814|0.07083109772423|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2024-10-06 21:07:00|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|1.1035687281024|2|0.11381042158168|0.1029|1|1|0.10294|1.5|-0.27037|9|-0.27037037265971|9|41.47|0.19105|0.37809|-0.012470196414242|0.052397865171176|44.429979867295|96.404762156259|115.11895861397|0.632|0.421|0.23217|19|7|0.0024776299112801|0.091181951837769|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.33125|2017-04-09
2024-10-06 21:07:02|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|12.361171770637|2|0.91460941614541|0.2696|1|2|0.10007|15.39|-0.31981|12|0.054726386099168|81|43.44|-0.0514|0.04598|0.035816898164943|0.04971510283273|108.14885817817|119.02385191603|130.20305195153|0.667|0.444|0.22956|9|4|0.0021494897959184|0.074873826530612|17.10000038147|2020-07-12|-0.16124|2018-10-14|0.25022|2024-09-29
2024-10-06 21:07:02|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
2024-10-06 21:07:03|WEEKLY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-1.1403438257346|46|0.17873854633591||0|0|0.61765|0.78|-0.23881|63|-0.23880600334409|63|39.06|-0.01796|0.08608|0.068707384598665|0.076853476903153|128.33517558959|126.81204990604|23.111110263401|0.556|0.444|0.25118|18|7|0.00024644385026738|0.086668903743315|16.469999313354|2015-06-21|-0.34336|2011-07-24|0.3913|2024-07-07
2024-10-06 21:07:04|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|4.8230977966665|2|0.31230073126557|0.1004|1|1|0.10037|5.92|-0.08103|19|-0.081027763533935|19|32.33|-0.14231|-0.04619|-0.12070374828186|-0.10646441163566|18.758646382433|32.584997244644|53.769300210952|0.571|0.429|0.24154|21|8|0.00059430882352941|0.081099294117647|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2024-10-06 21:07:05|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|3.8615833869396|1|0.41947224567937||0|0|0|5.31|-0.18702|5|-0.18701693980642|5|43.82|0.03786|0.18771|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|76.623377695704|0.588|0.353|0.30312|17|9|0.0022398523489933|0.092783489932886|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2024-10-06 21:07:07|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|5.5749063958729|1|0.48336448702532||-1|0|0|7.23|0.4271|72|0.097391294396442|79|46.47|0.02435|0.12584|-0.010793645844025|-0.021526251706795|74.539974476465|87.511497732125|55.529952111195|0.412|0.235|0.23532|17|5|0.00097739240506329|0.080738379746835|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2024-10-06 21:07:08|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|59.89831905749|2|5.3022270825619|0.1|1|1|0.10003|77.2|-0.22358|39|-0.22357959084267|39|50.2|0.26652|0.31091|0.35194477861379|0.54770442590501|879.42473638769|1000.1996608839|500.97337905689|0.733|0.467|0.25476|15|11|0.0039951061007957|0.082380689655172|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2024-10-06 21:07:09|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|9.0759394453017|1|0.78968674984083||-1|0|0|11.76|-0.16899|7|0.82059226807501|35|34.7|0.0278|0.10761|0.12599895008248|0.33758644515507|181.22800822663|434.39246805159|119.18516949877|0.565|0.304|0.2526|23|10|0.0021861654135338|0.086070764411028|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2024-10-06 21:07:10|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|22.468410639152|1|2.1988629804106||-1|0|0|29.46|-0.13308|12|-0.15748543468017|17|25.2|-0.27331|-0.14673|-0.0046745775262116|0.090169759962791|59.264889311008|114.42580775492|587.39244537022|0.6|0.4|0.29613|15|6|0.0082787566137566|0.10226275132275|37.142871856689|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2024-10-06 21:07:11|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|19.239865989081|2|1.6983780163552|0.1222|1|2|0.09834|25.13|-0.18466|31|-0.18465964300575|31|31.87|-0.11585|0.00823|-0.025071507172002|0.041462602450454|37.908419128305|99.716342787695|668.35104320494|0.696|0.391|0.28076|23|10|0.0050395095367847|0.097922779291553|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2024-10-06 21:07:12|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|7.6305889709447|27|0.61480380350835||0|0|-0.14098|9.81|-0.20719|10|-0.18465964300575|31|50.2|-0.04888|0.04578|-0.20718816387351|0|79.281|100|52.546343216671|0.2|0|0.18829|5|1|-0.0011298555956679|0.068476498194946|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.21489|2024-04-07
2024-10-06 21:07:13|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|27.442530737803|1|2.0858233417122||0|0|0|34.55|-0.13202|19|-0.13201519603304|19|33.91|-0.05092|0.02068|-0.031280336510714|-0.025151276356381|63.159478700393|71.045249624329|241.18673436012|0.435|0.348|0.22343|23|7|0.0027062435897436|0.080444846153846|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2024-10-06 21:07:14|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|9.8134588506305|1|0.52218042127013||0|0|0|11.65|-0.19696|30|-0.19696052124763|30|36.24|-0.03849|0.13888|0.0061741773372943|0.060884356403314|78.034422846852|125.31133609051|210.21291958574|0.524|0.381|0.21157|21|8|0.0029760446780552|0.07720976346912|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2024-10-06 21:07:15|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|-8.4516093076275|6|0.68304099161073|-0.0706|-1|1|-0.07057|8.04|-0.05535|75|-0.055345860495558|75|48.56|0.01674|0.16821|-0.080420723325324|0.019091828145813|37.149066370238|105.41152492237|219.43231131323|0.438|0.25|0.24999|16|6|0.0025968158567775|0.079301432225064|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2024-10-06 21:07:16|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|16.496748483325|24|0.8094172358034|0.3552|1|2|0.27559|19.44|0.23998|94|1.2478261201278|38|48.93|0.10641|0.2023|0.16447875639563|0.21316567206758|161.10020060659|145.28880950996|76.211388489718|0.4|0.267|0.19004|15|3|0.0009154821664465|0.066877027741083|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2024-10-06 21:07:17|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|6.444840133141|1|0.70338672401161||-1|0|0|8.7|-0.1967|10|0.25796970131551|22|26.52|-0.12486|-0.02801|-0.0087927014967844|0.11490398662723|54.913833981841|193.3759918994|287.12870928757|0.522|0.348|0.26035|23|7|0.0038543934426229|0.092584704918033|9.8699998855591|2024-04-28|-0.21019|2018-02-11|0.39691|2020-02-16
2024-10-06 21:07:18|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.5076351187068|2|0.5091215762351|0.0743|1|1|0.07432|8.24|-0.10519|5|-0.13035702201565|14|32.7|0.04156|0.10288|0.056037386878413|0.13579172989492|137.97888629716|212.68993996571|147.67024881329|0.435|0.304|0.21741|23|7|0.0019282868525896|0.076692045152722|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2024-10-06 21:07:19|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|-11.703773731657|4|0.67111886119879||0|0|-0.14712|11.15|-0.11166|30|-0.080557685565625|14|59|0.06545|0.09587|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|188.66328098828|0.625|0.25|0.13591|8|4|0.0025697052631579|0.056821010526316|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2024-10-06 21:07:20|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|31.574878039012|3|2.9600406282315|0.1482|1|1|0.14822|41.91|0.60617|46|0.60616502457547|46|41.74|0.15514|0.2757|0.47432737902184|0.79922869212762|1247.8820787261|1398.0255352434|424.19027694296|0.526|0.316|0.30273|19|7|0.0051649559748428|0.11044696855346|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2024-10-06 21:07:21|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|17.254257642592|1|0.98524746518492||0|0|0|20.63|-0.21693|20|-0.21693121838746|20|38.05|0.00029|0.14829|0.13398292206491|0.22377562836739|126.81922502251|169.93087167019|401.36186180238|0.571|0.381|0.25286|21|8|0.0038487859824781|0.0911037922403|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2024-10-06 21:07:23|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|6.5777968905242|1|0.51740107463892||-1|0|0|8.31|-0.20961|4|-0.10586814686053|10|32.62|-0.33384|-0.17517|-0.13315223133451|-0.11924895816577|26.424270018233|51.84441905902|137.35537450632|0.692|0.385|0.2294|13|6|0.0027415801886792|0.069955872641509|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2024-10-06 21:07:23|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|12.813089030872|1|0.94063706600312||0|0|0|16.08|-0.0353|16|-0.035295136716463|16|24.33|-0.09904|-0.04528|-0.065395403092404|-0.042043584566396|19.548658419776|61.731892507126|123.02984161563|0.576|0.242|0.22586|33|15|0.0016017185554172|0.077695828144458|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2024-10-06 21:07:24|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|2.8502069036933|25|0.21326432887807||0|0|0.01408|3.6|0.03625|44|0.036253814517257|44|39.21|-0.07005|0.02327|-0.043895596139602|-0.11366412708238|41.001277679621|41.281017904734|61.781359489137|0.684|0.368|0.25687|19|9|0.0011574382314694|0.087018530559168|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2024-10-06 21:07:25|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|5.5360488866925|1|0.47798371397257||-1|0|0|7.14|0.3|58|1.0754034050033|36|51.71|0.20759|0.29166|0.41077117381284|0.59860879136646|346.81655588091|232.8204474|101.4204531985|0.571|0.286|0.24663|7|2|0.002233729281768|0.087853922651934|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2024-10-06 21:07:26|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|6.9157034601801|2|0.39643226577066|0.0741|1|1|0.07412|8.26|0.11098|55|-0.013602454684368|25|45.35|0.12392|0.17906|0.2542685094104|0.32581056352437|522.4815212157|242.22615527805|81.701290893976|0.647|0.353|0.23295|17|8|0.0013338471502591|0.075645297927461|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2024-10-06 21:07:28|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|5.0055466289166|1|0.36315113323122||-1|0|0|6.25|-0.08885|56|-0.044925199248106|20|41.53|0.05897|0.11603|0.033937187481571|0.011754983517555|112.03378038771|93.718488619068|105.11267904048|0.474|0.368|0.22191|19|8|0.0014999873257288|0.076991102661597|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2024-10-06 21:07:29|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-9.7175975458529|34|0.80528129965622|-0.0729|-1|1|-0.07292|9.27|-0.04886|23|0.47545937962696|35|32.09|-0.10462|0.06156|0.19170769153782|0.27639547609885|193.65045582538|220.30868058081|237.6923136175|0.364|0.273|0.29034|22|6|0.0037270635994587|0.10063354533153|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2024-10-06 21:07:29|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|4.1681692712979|30|0.37894359848643|0.1028|1|1|0.10282|5.47|-0.22909|60|-0.22909095070579|60|27.88|-0.08179|0.02054|-0.034349432297481|0.030592382280041|34.337769683005|81.35318390594|250.91741388469|0.56|0.36|0.26656|25|12|0.0030915426997245|0.087005743801653|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2024-10-06 21:07:30|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|19.159148246195|2|1.42195064818|0.0866|1|2|0.06244|23.82|-0.04755|31|-0.047550686990343|31|41.74|0.02853|0.06823|0.070750835767642|0.097403306545341|164.79064704823|165.71398389587|111.41253802542|0.632|0.421|0.24115|19|11|0.0016012846347607|0.072156939546599|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2024-10-06 21:07:31|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|13.457923422489|10|1.1306920017686||0|0|-0.03571|17.28|-0.28873|25|-0.28873243929729|25|37.14|-0.29001|-0.16384|-0.28873243929729|-0.28873243929729|71.127|71.127|440.81633546759|0.143|0.143|0.30111|7|1|0.0089389962825279|0.094886654275093|27.299999237061|2020-08-09|-0.2176|2023-04-30|0.60952|2019-07-14
2024-10-06 21:07:33|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|16.230707373655|1|1.5397640180468||0|0|0|21.4|1.01053|20|1.0105263058829|20|35.73|-0.04461|0.08859|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|179.53019699295|0.455|0.364|0.25085|11|3|0.0038278880407125|0.094317328244275|51.069999694824|2023-05-14|-0.17959|2024-03-31|0.48964|2023-04-16
2024-10-06 21:07:33|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|22.140884867335|2|1.3963716854571|0.2246|1|2|0.09992|26.86|-0.17638|78|-0.17638435249537|78|45.57|0.08337|0.23044|-0.17638435249537|-0.17638435249537|82.362|82.362|284.53391741847|0.143|0.143|0.28278|7|1|0.0054891875|0.08576809375|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2024-10-06 21:07:34|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|-5.7354169004177|3|0.37016255443434||0|0|-0.22222|5.5|-0.00586|28|-0.0058560929814788|28|34.95|0.02542|0.1224|0.11333579924119|0.12474561390428|292.91336367068|198.70700082411|112.24489577459|0.7|0.45|0.19443|20|10|0.0014511269614836|0.070397988587732|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2024-10-06 21:07:35|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|18.89890031173|32|1.7388812989201||0|0|0.10902|24.11|-0.26469|15|-0.028813571011233|60|44.24|0.00758|0.1245|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|417.12802310004|0.882|0.471|0.26248|17|10|0.0033680204342273|0.083420051085568|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2024-10-06 21:07:36|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|10.927108897188|31|0.92374658324769||0|0|0.05936|13.92|0.24865|87|0.24865451335868|87|52.46|0.02936|0.07987|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|98.097255024147|0.692|0.462|0.21125|13|7|0.00084154494382023|0.066689087078652|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2024-10-06 21:07:38|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|5.4741182733005|2|0.31696055967194|0.0634|1|1|0.06341|6.54|-0.18452|22|-0.1845161068824|22|38.19|0.05318|0.1371|0.1695583066218|0.35314868911894|213.07106337179|277.96987539782|190.67054911273|0.619|0.286|0.24261|21|11|0.0022093897882939|0.078664209215442|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2024-10-06 21:07:39|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|20.090094771427|10|1.5083019844553|0.0048|1|1|0.0048|25.1|0.04586|39|0.045863681882698|39|45.76|0.09554|0.18868|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|395.46242159646|0.706|0.471|0.25392|17|9|0.0035085641677255|0.083933532401525|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2024-10-06 21:07:40|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|6.5159528656702|1|0.48301560336017||-1|0|0|8.16|-0.08367|13|-0.16887418752162|9|33.04|-0.04292|0.08172|0.033745722484817|0.12574769362738|44.293499929841|94.610516947745|88.330806684805|0.609|0.391|0.28482|23|11|0.0022644868421053|0.098575907894737|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2024-10-06 21:07:40|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|6.6083899871289|1|0.43053662327331||0|0|0|8.15|-0.13167|14|-0.13166858898966|14|43.4|-0.16903|0.00176|0.18793185590744|0.093645849970964|157.64951769052|114.52925368|121.64178881408|0.6|0.4|0.21453|5|2|0.003425529953917|0.087046267281106|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2024-10-06 21:07:41|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|-17.023822445981|18|1.3495320789161||0|0|-0.01737|16.99|0.22546|45|0.22546123469603|45|31.92|-0.10108|0.03562|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|233.41118594887|0.583|0.375|0.29354|24|7|0.0039124904214559|0.097752694763729|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2024-10-06 21:07:43|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|15.698040342332|16|1.803986438115||0|0|-0.02621|21.92|-0.39076|12|-0.39075801838307|12|31.18|-0.01338|0.23339|0.22810075828207|0.17367094187826|83.774847310709|52.062846735592|54.257423882157|0.471|0.412|0.33548|17|6|0.0039003669724771|0.10410904587156|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2024-10-06 21:07:44|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|23.036677325065|3|1.4111077108997|0.1215|1|1|0.12154|27.59|-0.16092|5|0.023618124219787|20|34.87|-0.10188|-0.02064|-0.054523467375559|0.022773716188274|35.599145186781|110.96803531924|353.26504935631|0.609|0.391|0.20831|23|10|0.0027732213930348|0.06942355721393|28|2024-10-06|-0.18658|2015-09-06|0.52093|2021-05-16
2024-10-06 21:07:45|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|6.5396284004812|36|0.63179051409944|0.6654|1|1|0.66539|8.71|-0.125|63|-0.12499993122541|63|37.53|0.03026|0.09243|0.096150943016497|0.13758160265064|162.34608631094|169.86971340715|111.38107221162|0.526|0.368|0.20351|19|9|0.0014496390374332|0.07180800802139|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2024-10-06 21:07:46|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.5032777578975|1|0.12557407911136||-1|0|0|2.94|-0.06909|6|0.016617251790316|26|35.14|-0.01083|0.04576|0.023430433802892|-0.025910765784216|107.0831604977|94.70425272|66.468660868688|0.571|0.286|0.09947|7|2|-0.0013763821138211|0.032414349593496|4.9313268661499|2020-07-12|-0.08282|2023-05-21|0.09881|2024-09-29
2024-10-06 21:07:47|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|6.341457274153|1|0.49951429281164||-1|0|0|8|-0.07383|12|-0.14279821399194|8|27.11|-0.10198|-0.03915|-0.092897099444169|-0.10727171288291|61.130680259552|70.883345607072|57.471264052823|0.556|0.333|0.14936|9|3|-0.001535368852459|0.054723934426229|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.13864|2023-03-05
2024-10-06 21:07:48|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|12.20741117078|32|1.0877710668559||0|0|0.01363|15.62|-0.09788|31|-0.097883650389392|31|32|0.0132|0.08044|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|403.6175800378|0.522|0.304|0.24209|23|8|0.0033824250325945|0.084120260756193|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2024-10-06 21:07:49|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|7.2969119226654|1|0.54269593041078||0|0|0|9.18|-0.15428|14|-0.1542813962195|14|42.32|-0.015|0.11202|0.098450816756791|0.13926996978519|163.09728327934|189.86618063093|268.42105556686|0.474|0.368|0.24239|19|4|0.0033166791044776|0.089648768656716|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2024-10-06 21:07:50|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|52.442162541914|2|5.015945743068|0.074|1|1|0.07397|70.13|-0.20144|8|-0.20143877178579|8|34.7|0.07714|0.18729|0.079592729510147|0.19517215890489|93.745827047873|172.88206962844|476.4266031333|0.478|0.304|0.27275|23|9|0.0041017396745932|0.090337596996245|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2024-10-06 21:07:51|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|15.825937063876|1|1.4846878742565||-1|0|0|20.78|-0.19214|13|-0.21621005275179|17|34.07|-0.05023|0.05347|0.009352579724143|0.097061758109648|70.951810049932|133.40148729999|161.21024152967|0.667|0.333|0.25571|15|7|0.0028527788649706|0.087440782778865|38.25|2015-05-31|-0.28916|2015-07-05|0.2199|2021-08-29
2024-10-06 21:07:52|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|2.1178597440973|1|0.17571341227642||0|0|0|2.72|0.08625|43|0.086253414655276|43|43.11|-0.26283|-0.17743|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|45.5611411089|0.444|0.222|0.28157|9|3|0.00016644329896907|0.074352628865979|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61307|2017-03-05
2024-10-06 21:07:54|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|18.590120954769|2|1.7282928879205|0.1658|1|2|0.08333|24.96|0.16829|42|0.16828750978575|42|30.68|-0.01018|0.06654|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|175.77464380096|0.6|0.36|0.22594|25|9|0.0020907421875|0.075264622395833|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2024-10-06 21:07:55|WEEKLY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-1.3404454256421|33|0.16713363126889|0.4481|-1|1|0.44805|0.85|-0.1625|13|-0.16250472976883|13|39.83|0.07424|0.17564|0.19174920617185|0.31986150240629|285.52159479218|367.50459938976|43.837030389024|0.611|0.389|0.24721|18|8|0.00059479305740988|0.080127129506008|17.040000915527|2015-06-14|-0.29281|2016-01-17|0.28283|2024-02-25
2024-10-06 21:07:55|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|-11.489829242118|13|0.89920394954064||0|0|-0.21236|10.79|-0.38034|9|-0.38033879498549|9|39.05|-0.16587|0.3344|0.092723809044157|0.19957871621236|135.65779718556|231.21111901791|216.23247408356|0.6|0.4|0.30233|20|6|0.0068189407313997|0.088860315258512|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2024-10-06 21:07:56|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|3.5104141811889|1|0.18486191894077||-1|0|0|4.17|-0.06378|34|-0.14223196300912|4|61.46|0.03227|0.13347|0.15368158219381|0.20930513984502|197.17485237425|176.17131915732|67.366721126759|0.538|0.308|0.25486|13|5|0.0011135168961201|0.075915406758448|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2024-10-06 21:07:57|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|5.1347166937977|1|0.2650943781803||0|0|0|6.09|-0.16539|10|-0.16539056138482|10|26.89|-0.16|-0.03164|-0.035592550790588|-0.047922546990635|60.084353263556|61.784277691753|130.1282131617|0.579|0.421|0.22192|19|7|0.0023526810176125|0.076337847358121|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2024-10-06 21:07:59|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.0965638713069|2|0.06614538179413|0.1421|1|2|0.09836|1.34|-0.03745|10|-0.037447686415173|10|36.74|0.01372|0.10548|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|25.918762352111|0.474|0.263|0.23145|19|7|-0.00040655221745351|0.076838497854077|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2024-10-06 21:08:00|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|6.140719499954|1|0.54142678884386||-1|0|0|8.03|-0.01774|16|-0.22175065435774|12|34.18|-0.08923|0.00221|-0.13276813075569|-0.14572404577874|40.062265133133|50.72672079338|42.667374405854|0.545|0.364|0.28482|11|3|-0.00024021276595745|0.087457074468085|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2024-10-06 21:08:01|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|3.7100964327395|1|0.49830116365552||0|0|0|5.44|-0.3109|16|-0.31089738005482|16|33.65|-0.04804|0.05164|0.018832706993701|0.05736742016576|60.091396482236|99.242526915061|166.66667153633|0.696|0.435|0.24254|23|12|0.0022109689922481|0.076257312661499|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2024-10-06 21:08:01|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.5790703366566|51|0.29321495160202|0.3278|1|2|0.29216|5.44|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|69.035532718472|0.429|0.286|0.09843|7|2|-0.0011214741035857|0.036191553784861|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2024-10-06 21:08:02|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|-9.0046850627845|5|0.46811494253775|-0.1177|-1|1|-0.11772|8.83|-0.01711|18|-0.017106731517162|18|36.17|0.01976|0.03658|-0.0046065965074629|-0.005524474644693|95.245515102658|98.214882525747|89.644665804455|0.833|0.5|0.18469|6|5|0.00018963800904977|0.051995248868778|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2024-10-06 21:08:04|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|71.270762840982|32|7.3614581920883|0.0565|1|2|-0.02037|90.42|-0.48035|5|0.7693945880392|29|29.92|-0.2061|0.00683|0.14388786300722|0.30698454312164|123.49994507051|230.19239674628|892.59622060661|0.615|0.385|0.39999|13|5|0.0094562142857143|0.10478947619048|106.66000366211|2024-03-24|-0.27648|2021-02-07|0.6112|2016-07-10
2024-10-06 21:08:05|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-28.353383788068|59|2.7160136365113|0.4122|-1|1|0.41223|28.06|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|611.06270512461|0.409|0.273|0.27752|22|6|0.0047637113402062|0.096506842783505|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2024-10-06 21:08:06|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|6.4983179091644|1|0.32556066515604||0|0|0|7.64|-0.36|9|-0.36|9|41.79|-0.04818|0.03328|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|130.15332223908|0.421|0.263|0.26412|19|6|0.0026496599496222|0.083259017632242|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2024-10-06 21:08:07|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|6.623816933607|2|0.70872768879766|0.0738|1|1|0.07381|9.02|-0.31561|22|-0.31560636762437|22|44.24|-0.09676|0.08854|0.10911377235172|0.27606066029882|104.52744331383|255.43004321022|174.80621559102|0.529|0.353|0.30016|17|8|0.0032067994687915|0.090848300132802|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2024-10-06 21:08:07|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|4.1758483324374|1|0.22805052088616||0|0|0|4.97|-0.12803|18|-0.12802771991246|18|39|-0.00486|0.05232|0.014127683305609|0.0050460199347697|95.055715546973|86.805349392703|42.955919803653|0.579|0.421|0.16029|19|7|-0.00031199730094467|0.054977112010796|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2024-10-06 21:08:09|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|2.5324340046399|1|0.20752198891663||-1|0|0|3.26|0.5832|136|-0.16261777286423|23|32.33|-0.22729|-0.06699|-0.032022253724842|0.014841464327302|31.504544827686|68.28311641862|229.57747105544|0.667|0.4|0.33269|15|6|0.0052016701030928|0.0927|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2024-10-06 21:08:10|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-16.92442340501|209|1.1690444116684|0.7149|-1|1|0.71489|16.2|-0.03152|16|-0.031518670077694|16|25.83|0.05768|0.2799|-0.21416099945564|-0.031518670077694|58.4187136|96.848|82.622920264745|0.333|0.167|0.32605|6|2|0.0035722865013774|0.10378272727273|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2024-10-06 21:08:11|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-34.549365879873|11|2.9758627031242||0|0|-0.19315|34.16|-0.40577|21|-0.40577005024031|21|42.75|0.0727|0.27906|-0.11015293665325|-0.14756098869874|54.690313565776|54.577338475132|346.32881950414|0.5|0.375|0.3562|8|2|0.00787875|0.11647721590909|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2024-10-06 21:08:12|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|3.3192123319662|2|0.34692926718273|0.2754|1|2|0.1012|4.57|0.21103|117|0.45303878319584|22|33.83|0.00103|0.09864|0.043606403879149|0.04842526079302|84.473840694296|102.47832566507|113.68159684936|0.609|0.391|0.25991|23|12|0.0020705776636714|0.086241399229782|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2024-10-06 21:08:12|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|11.491558370096|1|0.84114716546321||-1|0|0|14.4|-0.15108|34|-0.1892417380779|3|27.46|-0.17633|-0.11368|-0.16578395983215|-0.1687249347711|32.585206324937|38.3843075024|85.765329561198|0.462|0.385|0.24289|13|5|0.0010520448179272|0.068813781512605|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2024-10-06 21:08:14|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.3391072245343|1|0.233630952176||0|0|0|4.15|-0.04384|15|-0.043841757199311|15|45.92|0.14301|0.3447|0.31599046652708|0.38345102554185|243.68055511449|267.41937284165|129.97181314525|0.538|0.462|0.20653|13|4|0.0027847068676717|0.078462227805695|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2024-10-06 21:08:15|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|1.7978665701494|1|0.18071115440973||-1|0|0|2.43|0.09328|52|-0.11333806698654|8|37.48|-0.11934|-0.00902|-0.03601539009156|-0.062446347009636|48.186742586875|50.144080377702|47.609718322281|0.619|0.429|0.23777|21|8|0.00097392630241423|0.08191416772554|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2024-10-06 21:08:16|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-16.429757144082|35|1.5134344838337|0.1364|-1|1|0.13639|14.69|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|166.55328898712|0.5|0.417|0.36289|12|5|0.0051534010152284|0.1090078680203|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2024-10-06 21:08:17|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|4.4158833866314|2|0.26303884569157|0.0747|1|1|0.07475|5.32|0.02559|49|-0.11343806164115|29|34.83|-0.05113|0.05958|0.046158536401048|0.15776207445856|59.79421601956|131.18665369813|122.01834882453|0.609|0.304|0.24564|23|11|0.002076072319202|0.081443379052369|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2024-10-06 21:08:18|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|3.5932673503774|33|0.27057761981031|0.4124|1|2|0.39264|4.54|-0.17045|47|-0.11343806164115|29|47.4|-0.01397|0.03881|-0.17045446643324|0|82.955|100|127.88732458689|0.2|0|0.20315|5|1|0.0017549442379182|0.061485055762082|4.6999998092651|2019-07-07|-0.09677|2020-02-09|0.20627|2024-04-21
2024-10-06 21:08:19|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|8.2835721237975|2|0.57214262540082|0.0765|1|1|0.07652|10.27|0.09022|71|0.09021601632419|71|46|0.02485|0.08636|0.17067784670721|0.2071647314004|261.36600018427|204.43978831383|87.702821727649|0.529|0.353|0.2763|17|7|0.0014713154533844|0.082056794380587|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2024-10-06 21:08:20|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|16.987017258423|1|1.5909943234864||-1|0|0|22.62|-0.26298|3|-0.30734834226441|26|29.77|-0.13043|-0.0243|-0.12227374027818|-0.14544736937806|20.244685591201|40.684961502562|72.107109448793|0.692|0.385|0.31552|13|7|0.0022052971576227|0.093568036175711|88.300003051758|2017-04-02|-0.29549|2019-07-21|0.61077|2017-03-19
2024-10-06 21:08:21|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|12.268080822368|2|1.048973046495|0.0586|1|1|0.05863|15.71|-0.09601|11|0.25554948424061|12|36.9|0.18862|0.26656|0.28190366955626|0.39214523017731|782.31887068964|512.25729193151|192.28886036037|0.619|0.381|0.27873|21|13|0.0028841881443299|0.082997731958763|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2024-10-06 21:08:22|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|2.1137812694641|1|0.15040626258545||0|0|0|2.64|0.28125|125|0.62962955604365|66|37.33|0.1167|0.2152|0.10437312803103|0.073082391556327|209.97959732929|131.88010555308|94.964033527827|0.476|0.333|0.20819|21|6|0.0014892729591837|0.073467946428571|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2024-10-06 21:08:23|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|-16.291653123962|5|1.1929964455129||0|0|-0.18284|15.85|-0.1135|24|-0.11350182462322|24|39.05|-0.01964|0.06412|0.033499043543319|0.050676277259604|69.859849012003|103.6185753925|172.09555174615|0.7|0.4|0.24796|20|9|0.0024686878980892|0.084170458598726|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2024-10-06 21:08:25|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|5.48807323362|1|0.37397555382527||0|0|0|6.78|-0.10803|19|-0.10802869333787|19|33.78|-0.00468|0.06844|0.11503073931743|0.12568718436633|261.8662254466|155.80211785842|94.918102902431|0.652|0.391|0.24548|23|11|0.0018596911196911|0.086287992277992|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2024-10-06 21:08:25|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
2024-10-06 21:08:26|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|-6.809254319678|35|0.49314858916081||0|0|0.21294|6.69|-0.15591|14|-0.15590861394278|14|44|-0.27894|-0.13854|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|69.231203089885|0.625|0.5|0.27964|8|4|0.002439585492228|0.081598238341969|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2024-10-06 21:08:27|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|-29.668331640126|3|1.9329992822295|-0.168|-1|1|-0.16803|27.04|-0.3933|17|-0.39330285446203|17|44.13|0.15601|0.28408|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|124.89608033242|0.438|0.438|0.30779|16|5|0.0028456920903955|0.095518093220339|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2024-10-06 21:08:28|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|10.820969473512|1|1.2998279484552||-1|0|0|14.5|0.26133|51|0.38181479378383|30|31.16|-0.03419|0.06081|-0.015639388321219|0.019305019440926|32.451339927857|77.878718569214|150.22792538497|0.64|0.44|0.2978|25|11|0.0028260847240051|0.097680025673941|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2024-10-06 21:08:30|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|5.1013105216812|1|0.37956316261852||0|0|0|6.37|-0.14365|22|-0.14365154737857|22|35.94|0.0425|0.19339|0.1582473512551|0.30899950035918|261.97782692602|302.32680006896|159.64911955724|0.529|0.294|0.25418|17|6|0.0035012111292962|0.094295433715221|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2024-10-06 21:08:31|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|1.4332727608674|31|0.2157076666266|-0.1882|1|1|-0.18824|2.07|0.05703|4|0.057034293322843|4|34.76|0.0784|0.22133|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|98.104267116506|0.476|0.333|0.29386|21|8|0.0031088421052632|0.099394855263158|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2024-10-06 21:08:32|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|-12.621146122605|35|1.2453303561503||0|0|-0.0132|12.28|-0.33223|3|-0.33223139722906|3|24|-0.26128|-0.16779|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|81.540500603012|0.375|0.25|0.34464|8|3|0.0027604424778761|0.1116353539823|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2024-10-06 21:08:32|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|6.4822461116982|1|0.65091810263951||0|0|0|8.77|-0.17027|8|-0.17026663460938|8|33.57|-0.07008|0.04261|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|161.51014244962|0.652|0.391|0.27331|23|10|0.0032195595854922|0.093798911917098|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2024-10-06 21:08:33|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|-5.5127505478576|18|0.42954334038572||0|0|-0.08091|5.21|-0.25992|10|-0.25991963830425|10|36.9|-0.09249|-0.01282|-0.025234824970436|0.037353467204975|42.603646565925|88.114507485473|121.44522341433|0.55|0.3|0.32413|20|7|0.0027020529801325|0.097157721854305|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2024-10-06 21:08:35|WEEKLY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-4.615668536363|22|0.56170052323876||0|0|0.45936|3.06|-0.43106|8|-0.43106305846047|8|42.13|-0.22336|-0.12341|-0.32156990873376|-0.30493551859919|30.142380915118|46.72078386|37.101621899634|0.375|0.25|0.39023|8|2|0.0015375698324022|0.1122012849162|21.383724212646|2017-10-15|-0.31549|2024-02-04|0.61056|2017-10-15
2024-10-06 21:08:36|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|11.52666312577|31|1.1144457455422|0.8876|1|1|0.88759|15.64|-0.26094|13|-0.26094278213335|13|40.11|-0.28429|0.01673|-0.089023646114498|-0.088966856115464|66.748191030006|73.284429277244|157.36333943574|0.444|0.333|0.26564|9|4|0.0046594117647059|0.086195907928389|28.389999389648|2017-10-08|-0.4738|2017-10-15|0.96138|2017-10-08
2024-10-06 21:08:37|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.2785726668683|2|0.057142440403575|0.0876|1|1|0.08759|1.49|-0.10446|31|-0.10445576642645|31|54.08|0.03429|0.19386|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|34.411086276913|0.385|0.308|0.19374|13|4|8.0994318181819E-5|0.059788139204545|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2024-10-06 21:08:38|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-21.558319035651|35|1.8620959225694||0|0|-0.02997|19.93|0.27135|72|0.27135348501851|72|27.04|-0.16173|-0.04228|-0.13961973055217|-0.024586757838882|2.2542057271792|43.065871952731|355.2584640081|0.607|0.393|0.25466|28|12|0.0038340834386852|0.090525094816688|48.130001068115|2020-07-19|-0.34574|2020-12-06|0.39606|2017-10-08
2024-10-06 21:08:38|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|-7.759284636487|11|0.9746411833461||0|0|0.0394|7.07|-0.41357|5|0.25549451647109|103|41.67|-0.05188|0.055|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|178.53535615039|0.611|0.333|0.24034|18|9|0.0028579210526316|0.087814171052632|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2024-10-06 21:08:40|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-3.002771539856|35|0.22793565738678|-0.05|-1|1|-0.05|2.73|-0.1746|11|-0.17460322986775|11|37.35|-0.01117|0.06572|0.019999277482407|0.051406188155516|50.199354669067|79.439384743448|43.264659965606|0.75|0.5|0.30971|20|12|0.0011748911651729|0.096517221510884|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2024-10-06 21:08:41|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.086625198689601|1|0.0097916005659431||-1|0|0|0.12|0.39086|80|-0.1359649263265|22|31.2|0.0056|0.08144|0.14165513256988|0.082871941777462|205.79329117701|91.531145441835|42.553189746733|0.48|0.36|0.22727|25|9|0.00035270512820513|0.074709179487179|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2024-10-06 21:08:42|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-9.8743517613473|36|0.95252502067255||0|0|0.39402|8.92|-0.12342|2|-0.1234181292126|2|34.4|-0.25506|-0.16216|-0.22035289559366|-0.11936623970108|44.798398628073|77.55015602|52.781048860839|0.3|0.2|0.23276|10|1|0.00097258575197889|0.085427335092348|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61129|2017-03-19
2024-10-06 21:08:43|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|5.8804415525392|1|0.28151953017063||-1|0|0|6.86|0.02695|58|0.055389277231203|46|38.29|0.01413|0.0463|0.072242826288238|0.043572878189041|206.03549481262|127.16644289781|80.422043942139|0.619|0.429|0.1483|21|11|0.00027227611940298|0.047028271144279|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2024-10-06 21:08:44|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|15.078233782304|2|1.1922553168891|0.0707|1|1|0.07067|19.09|-0.0234|37|-0.147673256499|6|31.56|-0.06486|0.01295|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|122.21511070712|0.48|0.36|0.21681|25|8|0.0014946835443038|0.067594037974684|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2024-10-06 21:08:46|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|11.635728159837|1|1.3764240611619||0|0|0|16.29|0.03562|61|0.035617889211942|61|52.14|0.16851|0.25579|0.20803308249899|0.035617889211942|142.9621629|103.562|87.44059817089|0.286|0.143|0.29584|7|1|0.0014074246575342|0.092346219178082|61.631870269775|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2024-10-06 21:08:47|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|-3.454044248697|4|0.23789197070393||0|0|-0.22993|3.37|-0.23868|18|-0.23867790006511|18|35.18|-0.13888|0.05556|0.0036754220078565|0.23525618531657|-0.4090502733986|166.87714014486|85.101006391304|0.545|0.318|0.29251|22|6|0.0020542084942085|0.090670823680824|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2024-10-06 21:08:47|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|2.3873342096358|1|0.17422191899521||0|0|0|2.97|-0.08214|26|-0.082142865353699|26|31.48|-0.05597|0.00147|-0.035553000254674|-0.099995275348646|44.243281223266|32.676396897792|39.130434372884|0.64|0.4|0.21615|25|13|-0.00016412960609911|0.06519623888183|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2024-10-06 21:08:48|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|6.3218660820514|3|0.78444016966254|0.3327|1|2|0.0414|8.05|-0.58078|9|-0.26466168475815|16|28.07|-0.04995|0.05622|0.021017738347016|0.038981958592379|57.97122264348|94.167195212048|80.419580486204|0.667|0.407|0.28882|27|15|0.0028387368421053|0.10586452631579|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2024-10-06 21:08:49|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|35.959680817226|1|3.5367729591994||-1|0|0|47.72|-0.22831|17|-0.090389343795032|14|21.96|-0.28478|-0.02692|0.043113806193782|0.22081503726045|36.121217853514|218.32666638118|1595.9866578093|0.522|0.348|0.29222|23|7|0.010257663366337|0.10300275247525|61.200000762939|2023-06-25|-0.44926|2017-10-15|0.95947|2017-10-08
2024-10-06 21:08:51|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-11.342109246344|4|1.4226327786716|-0.1583|-1|1|-0.15828|7.83|1.20366|9|1.2036570494643|9|66|0.27188|0.43824|0.59672506869582|0.5795974703842|1011.9301291452|595.43164663823|97.997498723461|0.583|0.5|0.24239|12|6|0.0019229811320755|0.070132188679245|18.629999160767|2015-06-14|-0.40909|2024-09-15|0.51079|2024-07-14
2024-10-06 21:08:52|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.15963368464046|11|0.016962017058632|0.1833|1|2|0.10471|0.211|0.35473|183|-0.18904110662796|23|72.09|0.2339|0.33503|0.35844314584382|0.42687487412781|519.14567363881|266.91346916239|44.703388599804|0.636|0.364|0.15136|11|4|-0.00020699875466999|0.047110199252802|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2024-10-06 21:08:53|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|10.140762656109|1|0.59141243524806||-1|0|0|12.18|0.17368|68|-0.086816712612904|15|35.56|-0.02633|0.01575|-0.055088967725666|-0.13134430218904|76.633652536133|65.293480792152|36.881166903962|0.444|0.333|0.21426|9|3|-0.002063125|0.0682544375|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2024-10-06 21:08:53|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|11.268263992381|1|1.8005786946376||-1|0|0|17.33|-0.14389|19|-0.3444396703415|7|33.45|0.21989|0.33505|0.77440823623848|1.4720452675965|298.82842128646|581.95026335099|225.79813719682|0.455|0.273|0.46954|11|3|0.0078269293478261|0.12624078804348|71.8857421875|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2024-10-06 21:08:54|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|1.7216236587711|1|0.16445879153585||0|0|0|2.29|-0.12857|48|-0.1161616246757|15|45.35|0.09018|0.25118|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|45.256916753938|0.353|0.235|0.26934|17|4|0.0015512970168612|0.093805084306096|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2024-10-06 21:08:56|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.116403245603|1|1.0661987782602||0|0|0|15.27|-0.21227|9|-0.2122669246806|9|22.67|-0.2465|-0.16175|-0.074629999319948|-0.094943515669856|42.399022266052|42.794030942493|164.5474234607|0.6|0.467|0.26546|15|5|0.0039425588235294|0.083151794117647|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2024-10-06 21:08:57|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|5.3024012750129|1|0.50586629888283||0|0|0|6.88|0.11429|46|0.11428571428571|46|37.95|-0.0739|0.00776|0.027049839311171|0.11726447725968|64.072600321907|118.4761472727|143.33333002196|0.476|0.333|0.2831|21|9|0.0023485445420326|0.082819585947302|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.28698|2015-08-16
2024-10-06 21:08:57|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|12.121244987821|1|1.0862517088732||0|0|0|15.8|-0.10294|24|-0.10293936281094|24|37.52|0.00882|0.09681|0.03604995287388|0.038832729569446|113.66313765339|122.74068955593|104.42828863996|0.571|0.381|0.23844|21|8|0.0014193908629442|0.07752097715736|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2024-10-06 21:08:58|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|-7.3024063736907|14|0.53944972061039|-0.1102|-1|1|-0.11024|7.05|-0.28568|6|-0.16925468057501|12|30.08|-0.06356|0.0405|0.01513682477862|0.053708215806389|54.449752557562|90.162690975212|231.90790392108|0.615|0.423|0.24423|26|10|0.002786465408805|0.08121320754717|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2024-10-06 21:08:59|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|8.0042777045972|29|0.65190744451659|-0.0834|1|1|-0.08341|10.22|-0.11726|6|-0.11725697661097|6|45.53|-0.09001|0.09512|0.01448993076566|0.21040843029614|28.434431070849|199.28666457395|267.53927868143|0.588|0.353|0.28126|17|6|0.0037151496259352|0.095731421446384|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2024-10-06 21:09:01|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|9.0129913478169|22|0.55900290313451|0.2331|1|1|0.23311|10.95|-0.095|8|-0.09499570480488|8|42.73|-0.16682|-0.11954|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|75.309489944934|0.273|0.182|0.22705|11|3|0.0012620977596741|0.073908920570265|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2024-10-06 21:09:02|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-2.071456682838|57|0.23770855504715||0|0|0.60804|1.56|-0.28324|10|-0.28324398575821|10|32.64|0.01594|0.1067|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|17.391303192193|0.545|0.364|0.29145|22|7|0.00033319121447028|0.097796356589147|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2024-10-06 21:09:03|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-7.8203493442935|37|0.6312942349351|0.088|-1|1|0.08798|7.36|-0.09479|9|-0.094790153096266|9|32.75|-0.43146|-0.14588|-0.039596254102843|-0.039596254102843|74.796811311205|74.796811311205|121.85430761586|0.5|0.5|0.27512|12|3|0.0038049417249417|0.097374475524476|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2024-10-06 21:09:04|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|4.4751641748895|1|0.39327859883344||0|0|0|5.81|-0.25469|22|-0.13440860398827|24|29.93|-0.35248|-0.18673|-0.065064855993002|-0.18926531017466|50.730572803326|52.817884481749|90.077521156415|0.4|0.2|0.3276|15|4|0.0024878841870824|0.08871013363029|32.708000183105|2016-01-10|-0.18989|2016-01-17|0.61057|2015-12-27
2024-10-06 21:09:04|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|5.2590320965736|1|0.32532267898027||0|0|0|6.46|0.1494|76|-0.19890517734309|14|35.67|-0.29827|-0.19486|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|93.217896077433|0.444|0.111|0.27445|9|3|0.0021981931464174|0.07666785046729|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2024-10-06 21:09:06|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|8.5399383090814|1|0.76835382703675||-1|0|0|11.19|-0.13951|36|-0.29092156487855|35|42.21|0.11225|0.20976|0.2471962600909|0.41886293985258|378.92188835432|401.45520152063|296.03173717139|0.632|0.368|0.27968|19|9|0.003871608478803|0.095630436408978|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2024-10-06 21:09:11|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.30966735412123|1|0.020944216087651||-1|0|0|0.383|0.04489|56|-0.085879148798539|23|38.24|0.00594|0.06975|0.083505615891629|0.10814342286259|120.48665947521|128.06856734561|146.74328565685|0.524|0.429|0.17524|21|8|0.0012499750933998|0.055955678704857|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2024-10-06 21:09:12|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|-2.1185856518453|20|0.21807568244057||0|0|0.16111|1.51|-0.58716|9|-0.58715598688173|9|42.3|-0.06781|0.11475|-0.11766488039992|-0.13761652638431|40.596058403586|42.193504483325|8.9502694832251|0.5|0.4|0.31811|10|5|-0.002052556561086|0.088209524886878|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2024-10-06 21:09:12|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
2024-10-06 21:09:13|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|37.604475957469|1|3.8451751131762||0|0|0|51.21|-0.03705|11|-0.037054148964818|11|29.36|0.33326|0.48171|1.0773959917239|1.5436956976721|275.17210652772|405.55947903865|169.8507453811|0.364|0.273|0.2749|11|3|0.0047128173374613|0.10560284829721|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2024-10-06 21:09:15|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|2.1186038559112|1|0.25713204326123||-1|0|0|2.99|0.5066|56|0.35193480592825|60|33.83|-0.01214|0.12557|0.12001190123542|0.23933357817089|149.5431554112|312.19020171475|50.336700012354|0.565|0.348|0.27928|23|7|0.002084087403599|0.10016526992288|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2024-10-06 21:09:16|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|18.466383606029|1|2.2062051594812||0|0|0|25.96|1.21489|63|1.2148922967119|63|41.44|-0.02523|0.12549|0.29211905595175|0.29211905595175|151.16696455414|151.16696455414|208.24216007936|0.333|0.333|0.30414|9|2|0.0050644235924933|0.10433935656836|45.970001220703|2023-11-26|-0.20282|2019-03-10|0.61039|2017-06-18
2024-10-06 21:09:17|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|-5.6270220245029|57|0.37279594804629|0.4548|-1|1|0.45483|5.25|0.00934|28|0.0093444222879311|28|34.42|-0.38391|-0.19834|-0.050786903564133|-0.10637606073215|64.519668724439|55.93031960533|95.62841928736|0.583|0.417|0.3119|12|5|0.0028354157782516|0.091871833688699|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2024-10-06 21:09:18|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-21.061934298468|6|1.170515205388|-0.1647|-1|1|-0.16469|20.58|-0.02737|27|-0.027366941402194|27|38.85|-0.10579|0.00179|-0.05598240212447|0.032783949996477|40.036823049093|100.24848193623|322.57052593344|0.5|0.35|0.2297|20|6|0.0029585805626598|0.084021393861892|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2024-10-06 21:09:20|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|3.9402577075137|29|0.46254531778912||0|0|-0.25429|5.22|-0.23239|8|-0.13846153093748|4|28.71|-0.08673|0.00113|-0.056045072659837|-0.0233077579799|43.659208573956|78.126434999228|91.466619810124|0.524|0.333|0.25136|21|10|0.0021828843106181|0.087457717908082|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2024-10-06 21:09:22|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|7.9554821330688|1|0.71150600650636||0|0|0|10.27|-0.05524|19|-0.055238087972005|19|40.95|0.02257|0.12103|0.12620627636061|0.1495555340063|227.39132523112|200.21385180442|125.55012316155|0.684|0.474|0.2782|19|8|0.0023516966580977|0.08915412596401|24.75|2011-04-03|-0.26816|2019-01-20|0.47807|2017-07-23
2024-10-06 21:09:23|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-0.92036593796029|15|0.039063807896057|-0.1007|-1|1|-0.10072|0.918|-0.16181|16|-0.16180905786922|16|34.68|0.0508|0.11938|0.17077160452425|0.22345397141683|306.85895645695|252.14854750509|152.9999910593|0.636|0.409|0.1778|22|10|0.001501879021879|0.059616589446589|1.9950000047684|2011-02-27|-0.29856|2019-01-27|0.16833|2023-10-15
2024-10-06 21:09:24|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|85.597035588076|17|8.5243221318556|0.5006|1|1|0.50058|117.06|-0.07494|35|-0.026374851659638|35|35.57|0.00724|0.08512|0.011120879912814|0.054151597156453|102.19678872793|110.47584884|105.08748678983|0.429|0.286|0.34008|7|3|0.0028645283018868|0.11338264150943|217.85722351074|2020-02-23|-0.26277|2020-07-19|0.28659|2021-06-20
2024-10-06 21:09:24|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|-8.1150386311823|14|0.6607872300337|-0.2177|-1|1|-0.21766|8|0.15329|33|0.19224414082343|78|27.14|-0.16503|-0.07056|0.27781505293804|0.38624987395876|315.80069215693|364.26099436607|125.62545914627|0.571|0.429|0.231|14|5|0.0041637659033079|0.097095877862595|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2024-10-06 21:09:25|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|1.8533584001352|2|0.22721389523182|0.2078|1|2|0.09877|2.67|-0.31715|11|-0.31715211854203|11|31.88|-0.06021|0.07169|-0.10113567100483|-0.042530621240779|11.005969301839|38.20011736192|45.955251335452|0.56|0.4|0.28399|25|8|0.001408984962406|0.091702406015038|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2024-10-06 21:09:27|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|15.682088510297|33|0.98430390619505||0|0|0.12969|19.25|-0.1255|8|-0.11353653404586|20|32.22|-0.03616|0.06696|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|77.998378289983|0.609|0.435|0.25129|23|8|0.0014589133247089|0.076388887451488|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2024-10-06 21:09:28|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|4.0012089813478|2|0.28293030776158|0.0941|1|1|0.09409|5|0.47831|128|0.019790462546468|53|40.95|0.09917|0.32029|0.1263230793547|0.1725700005475|141.51855729452|169.83259061781|85.645771729273|0.579|0.421|0.28505|19|9|0.002666405648267|0.088820077021823|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2024-10-06 21:09:29|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|3.7082996960792|2|0.19390008859128|0.079|1|1|0.07901|4.37|-0.1602|13|-0.16019566607367|13|34.39|0.03108|0.13396|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|253.186559021|0.522|0.391|0.27809|23|10|0.003297702020202|0.084979608585858|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2024-10-06 21:09:30|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.1177822339309|1|0.33740596017001||0|0|0|4.26|-0.37983|9|-0.37982828336162|9|37.62|-0.05046|0.08526|-0.088730486633657|-0.085726249618274|21.646854660144|34.586864875773|109.09091575142|0.619|0.429|0.28784|21|11|0.0024373924050633|0.090062227848101|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2024-10-06 21:09:31|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|3.508815950288|1|0.26539470548973||0|0|0|4.44|-0.30097|24|0.059670772404552|20|26.44|-0.15803|-0.01232|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|72.882469659553|0.36|0.32|0.28333|25|4|0.0024509531013616|0.087784720121029|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2024-10-06 21:09:32|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|13.866711047961|1|0.96942952352314||-1|0|0|17.16|-0.17373|8|-0.1815579769475|23|37.43|-0.07093|0.02907|0.00060827336917662|0.0289594995202|64.276998990681|106.61197344808|221.99223551191|0.762|0.476|0.2486|21|10|0.0026400763358779|0.083183944020356|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2024-10-06 21:09:33|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|14.409697147996|1|1.1851006836393||-1|0|0|18.63|-0.27953|8|0.29370002580781|89|36.53|-0.12576|0.00101|-0.082908488818639|0.059203551306216|16.049429768637|129.70984199518|173.94957137638|0.765|0.353|0.28924|17|8|0.0036228663446055|0.10058975845411|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2024-10-06 21:09:34|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-20.911545061141|15|1.87981711768||0|0|-0.00597|20.22|-0.24804|16|-0.24803588755363|16|27.4|-0.32003|-0.06902|0.26459981177173|0.30765977192826|216.43931978722|198.13918468931|702.08328159319|0.5|0.4|0.36746|10|3|0.011905416666667|0.11758684027778|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2024-10-06 21:09:35|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|5.2121354017896|4|0.57117343226618|0.0579|1|2|-0.00299|6.68|-0.28107|24|0.038814453552574|13|27.27|-0.27455|-0.15157|-0.15095063627153|-0.11208102769817|15.832304892865|45.00456225359|99.463962904398|0.667|0.4|0.30837|15|6|0.0030453883495146|0.093212985436893|28.711999893188|2016-11-13|-0.20744|2017-04-02|0.61108|2016-09-04
2024-10-06 21:09:36|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-9.1733902917304|35|0.68770720364122||0|0|-0.07494|8.32|-0.00877|28|-0.0087664666625913|28|56.5|-0.01156|0.1353|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|79.292004898496|0.333|0.333|0.22425|6|1|0.0014743699731903|0.08575691689008|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2024-10-06 21:09:37|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|3.0878321149381|1|0.30738929184171||0|0|0|4.14|-0.19153|41|-0.19152733025433|41|44.71|-0.05664|0.02137|0.068526465743327|0.079487427101059|131.11307085653|118.93936517046|96.279062391811|0.588|0.353|0.26401|17|8|0.0017605263157895|0.082381355263158|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2024-10-06 21:09:38|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|7.3648221996366|2|0.57172590802314|0.1001|1|1|0.10012|9.34|-0.20412|17|-0.20411698018868|17|34.11|-0.05367|0.02514|0.026728631119996|0.074398998587132|96.085973119992|137.54303085725|153.87149733855|0.526|0.421|0.22104|19|6|0.0023340677966102|0.078069907550077|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2024-10-06 21:09:39|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|2.4939684975818|13|0.26010483724309|0.1046|1|2|-0.03478|3.33|-0.26374|25|0.17849882745153|86|59.62|0.05816|0.23459|0.09223942215506|0.29777147864598|91.173726042412|197.78881566747|91.008472167578|0.462|0.308|0.23492|13|2|0.001576289707751|0.078703913595934|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2024-10-06 21:09:40|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|8.6054118316253|1|0.87652943396303||0|0|0|11.72|-0.12439|28|-0.12438685724376|28|29.27|-0.44458|-0.23243|-0.19648837534077|-0.16466179706648|17.347438238579|44.37846384644|107.31192312787|0.636|0.364|0.30891|11|3|0.0041425155279503|0.093024068322981|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2024-10-06 21:09:41|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|75.377659158094|1|7.4324466929889||-1|0|0|99.34|0.24382|54|6.1686331815131|147|76.4|1.18806|1.2971|2.2076183140826|6.1686331815131|1079.2603052586|716.863|512.85488917832|0.6|0.2|0.23467|5|3|0.0067112565445026|0.095457277486911|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2024-10-06 21:09:43|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|2.6324810429614|29|0.43692273687764||0|0|-0.37057|3.55|-0.49116|15|-0.49115754523916|15|36.56|-0.01672|0.09789|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|50.217611756586|0.444|0.444|0.44073|9|3|0.0028155742296919|0.12269470588235|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2024-10-06 21:09:43|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|27.521198493306|1|3.3629340390152||0|0|0|37.7|0.64851|68|0.64851486980887|68|28.92|-0.05933|0.22456|0.19735274416368|0.30818896287862|219.34065824209|221.51463370535|183.99387557699|0.615|0.385|0.31331|13|5|0.006058670212766|0.10764813829787|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2024-10-06 21:09:44|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|2.8119035971369|1|0.23436546285267||0|0|0|3.58|-0.07966|11|-0.07965638840562|11|29.33|-0.14283|-0.06203|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|53.915662585711|0.741|0.444|0.27405|27|13|0.0010962121212121|0.088178876262626|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.27623|2011-02-20
2024-10-06 21:09:45|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|2.7028321043977|1|0.22238930012357||0|0|0|3.5|-0.23944|43|-0.23943659336774|43|42|-0.01245|0.10588|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|52.631578192581|0.526|0.421|0.22213|19|7|0.00081324561403509|0.073980488721805|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.31626|2022-04-17
2024-10-06 21:09:46|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|3.1576715784751|1|0.18077611666643||0|0|0|3.75|0.18679|152|0.18678630203622|152|53.13|0.07908|0.14202|0.24966448912023|0.2889894465729|275.32622019362|211.84044253323|91.307526538653|0.4|0.267|0.13842|15|4|0.00050658720200753|0.047844592220828|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2024-10-06 21:09:48|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|12.748718592463|1|1.4510850475567||0|0|0|17.68|-0.32689|11|-0.32688870172775|11|29.44|-0.11914|-0.01525|-0.21390453719198|-0.1818015791729|28.916997775012|53.136885720064|27.502223163219|0.556|0.333|0.24636|9|3|-0.0027698867924528|0.092471094339623|90.676193237305|2019-08-18|-0.19931|2019-08-11|0.28889|2019-08-04
2024-10-06 21:09:48|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|-10.948338324559|7|0.65785134114595|-0.0422|-1|1|-0.04217|10.38|0.06442|24|0.06441780110386|24|35.18|-0.10924|0.03441|-0.016950833730772|0.054093306486839|61.640596814682|123.911287993|274.60317970914|0.5|0.364|0.22433|22|7|0.0033106538461538|0.082683205128205|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2024-10-06 21:09:49|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|5.4357466846146|30|0.75808453065033|0.1372|1|2|0.06176|8.08|-0.13807|37|-0.13807410809291|37|31.61|-0.0866|0.02599|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|122.98325285527|0.522|0.304|0.29042|23|9|0.002917619047619|0.097665939153439|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2024-10-06 21:09:50|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-5.1440418872477|35|0.33419131403914||0|0|0.09532|5.03|-0.10285|13|-0.10285054433642|13|34.91|-0.11016|0.00155|-0.053114310008238|0.025194811309114|28.38830367948|90.096713970355|229.8903241828|0.591|0.455|0.2695|22|8|0.0032894264339152|0.091510810473815|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2024-10-06 21:09:51|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|4.4998602025314|1|0.28885525197232||0|0|0|5.49|-0.07302|89|-0.073015876860365|89|29.85|-0.31127|-0.23183|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|64.512334000719|0.538|0.308|0.23446|13|5|0.00093244845360825|0.070121134020619|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2024-10-06 21:09:53|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|23.688214171618|16|3.262417313236|-0.1011|1|1|-0.10109|31.25|-0.13806|6|-0.13805587975333|6|33.36|-0.20802|-0.08355|-0.041121592329134|0.19098742121535|68.337589356597|131.01746582|415.38843788188|0.364|0.182|0.23189|11|3|0.0063487172774869|0.087988272251309|53.000022888184|2022-04-10|-0.26092|2019-07-07|0.61043|2017-04-23
2024-10-06 21:09:53|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|10.337040316452|1|0.74265308797695||-1|0|0|12.71|0.16765|55|0.43514392339152|64|37.48|0.00331|0.12449|0.095838991269507|0.21290656434529|118.98678413649|204.73496302556|124.91400294735|0.524|0.333|0.2148|21|7|0.0023190597204574|0.078640050825921|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2024-10-06 21:09:54|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-9.3304077219712|4|0.71861004735746|-0.2205|-1|1|-0.22055|8.91|-0.19248|7|-0.19247785159963|7|30|-0.14108|-0.01523|-0.018771626229017|-0.028688054154503|58.141580770662|65.49639714675|79.624666501613|0.688|0.5|0.27176|16|9|0.0017044927536232|0.084339296066252|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2024-10-06 21:09:55|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-9.9966998643297|37|0.68354306634547||0|0|-0.01442|9.85|0.1784|36|0.17839809561419|36|53.86|0.12693|0.24522|0.16578691878092|0.27203504948878|224.81971461061|354.85742655532|176.2075154311|0.714|0.5|0.30119|14|7|0.0028450253164557|0.092296784810127|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.23025|2015-06-14
2024-10-06 21:09:56|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-6.8291436241821|35|0.70942629332882||0|0|0.07071|6.44|-0.40668|21|-0.40667811239117|21|33.85|-0.08679|0.01404|-0.14900639398696|-0.0464363516108|8.6684508654162|42.837181999765|94.152045519822|0.5|0.25|0.35617|20|8|0.0033504219409283|0.1085641209564|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2024-10-06 21:09:58|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|1.7337281649674|1|0.10875729900714||-1|0|0|2.12|0.1751|56|-0.14150990290565|23|37.24|-0.02756|0.0982|-0.079031899377014|-0.1552794502997|40.034549516864|35.766366129645|66.457675471213|0.476|0.286|0.21932|21|8|0.00088088235294118|0.0746202685422|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2024-10-06 21:09:59|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|10.793025116594|33|1.1356583898362|0.063|1|1|0.06295|14.69|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08504|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|89.976174707596|0.462|0.385|0.29529|13|3|0.0043051081081081|0.099642891891892|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2024-10-06 21:09:59|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-14.289373034556|28|1.0412826989976|-0.0146|-1|1|-0.01465|13.79|-0.14147|18|-0.14147344387629|18|36.6|-0.10517|-0.02008|-0.015584785335042|-0.13575139605392|79.128651955576|53.124372146914|162.37167070354|0.6|0.4|0.30056|10|4|0.0033285496183206|0.091207938931298|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2024-10-06 21:10:00|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|19.343019530872|22|1.9410753733177||0|0|-0.0369|25.32|-0.32518|36|-0.32517607614741|36|31.47|-0.15292|-0.0695|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|289.04108485459|0.733|0.467|0.32234|15|10|0.0046397768762678|0.099649878296146|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2024-10-06 21:10:01|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|8.7045051775522|1|0.55016494717376||0|0|0|10.68|-0.2867|8|-0.28669521959477|8|42.32|-0.10647|0.03148|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|183.19040214304|0.316|0.211|0.27866|19|4|0.0025011815920398|0.084938507462686|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2024-10-06 21:10:03|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|48.035981259883|2|2.843006424725|0.109|1|2|0.07281|58.2|-0.25144|8|0.17118223858852|51|37.29|-0.01006|0.051|0.017542559164936|0.12137709583276|84.600066601053|175.93168754272|651.00675049969|0.524|0.333|0.20447|21|8|0.003319681122449|0.067036977040816|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2024-10-06 21:10:04|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|48.859583830335|1|4.7418057204953||0|0|0|64.98|-0.21159|8|-0.21158700048722|8|26.44|-0.41672|-0.14587|0.065987110775122|0.24675298888816|110.0817761477|134.43100069|466.14064069539|0.556|0.222|0.34804|9|3|0.011346722689076|0.11324096638655|185.97999572754|2021-08-01|-0.19148|2020-03-29|0.61114|2020-02-23
2024-10-06 21:10:04|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|180.89687563561|3|18.734374279505|0.2077|1|1|0.20772|244.2|0.23399|34|0.23398509009843|34|43.78|0.08354|0.2275|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|259.53874636288|0.333|0.333|0.36045|9|3|0.0052413636363636|0.096839292929293|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2024-10-06 21:10:05|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|37.5023641992|16|3.6146107744581|-0.0422|1|1|-0.04221|48.79|0.14776|25|0.14775688412669|25|40.4|-0.10663|-0.03835|0.14775688412669|0.14775688412669|114.776|114.776|51.165525317282|0.2|0.2|0.29295|5|1|-0.00078506912442396|0.085321244239631|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2024-10-06 21:10:06|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|11.18573825373|1|0.87308735048208||-1|0|0|14.2|0.23202|75|-0.041472322780722|18|30.46|-0.12113|-0.08125|-0.086669944361971|-0.06641004912637|43.316242668958|74.336547969018|80.225984164912|0.615|0.308|0.22782|13|8|0.00099775252525252|0.076240782828283|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2024-10-06 21:10:08|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|3.278549086782|1|0.35381694246243||0|0|0|4.54|0.1509|21|0.15090252193838|21|39.67|-0.11048|-0.03528|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|99.780214759063|0.556|0.333|0.24134|9|3|0.0030379831932773|0.088678991596639|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2024-10-06 21:10:08|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|3.7606648858645|4|0.79977839998872|0.1156|1|1|0.11559|6.37|-0.28649|15|-0.28648650413422|15|34.04|-0.10452|0.00602|-0.11494330094837|-0.14724257304735|19.935246731845|24.257223634623|59.840296962254|0.478|0.348|0.3002|23|9|0.0014542875318066|0.088130648854962|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2024-10-06 21:10:09|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|7.8867924691184|1|0.63606920239184||0|0|0|9.99|-0.11467|8|-0.11466634127285|8|29.48|-0.10244|-0.02289|-0.041700538793647|0.030313392545495|27.312214657489|89.397250815063|135.77059038378|0.556|0.296|0.25345|27|12|0.002001783919598|0.085212185929648|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2024-10-06 21:10:10|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|2.3397061286678|1|0.1367646237774||0|0|0|2.81|-0.09202|107|-0.092024525519602|107|37.76|-0.05627|0.01549|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|59.533899739123|0.571|0.333|0.20723|21|9|0.00066572509457755|0.07652237074401|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2024-10-06 21:10:11|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|-5.7503296526403|4|0.31698900678509||0|0|-0.12784|5.47|0.20959|39|0.20958724282816|39|32.63|-0.03407|0.02468|0.019612315860934|0.056863252286679|105.54088597225|149.44107488242|185.73853698423|0.583|0.417|0.17299|24|8|0.001534058524173|0.05587262086514|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2024-10-06 21:10:13|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|2.760229684574|1|0.24659010514199||0|0|0|3.58|-0.22822|27|-0.22822299564732|27|34|-0.02279|0.05362|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|44.197527840813|0.435|0.304|0.24634|23|7|0.00088942455242967|0.087140038363171|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2024-10-06 21:10:14|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|3.9225295745715|2|0.48415680847616|0.2685|1|2|0.1006|5.47|-0.22331|6|-0.2233134077884|6|29.26|-0.15479|-0.05541|-0.0447556043358|-0.044005793124654|50.564305724311|61.247671872257|112.27421071562|0.407|0.296|0.27639|27|6|0.0019697977243995|0.08793404551201|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2024-10-06 21:10:15|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-2.4478285129314|5|0.14346372228565||0|0|-0.14085|2.43|-0.21402|23|-0.214022109056|23|34.7|-0.07053|0.10322|-0.011927741572968|0.033365553349733|43.375218315554|76.111547056145|63.182529757534|0.65|0.5|0.26695|20|8|0.001761676217765|0.092715716332378|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2024-10-06 21:10:16|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|6.8146090451053|1|0.60679690231311||0|0|0|8.85|0.1513|43|0.15129790386507|43|28.31|-0.44875|0.14777|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|72.490634505468|0.308|0.231|0.33182|13|1|0.0063885326086956|0.083674130434783|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2024-10-06 21:10:16|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|64.071827127321|1|7.0510583871658||-1|0|0|88.37|-0.22125|6|-0.16091244531725|10|22.06|-0.28638|-0.00289|-0.0096472625391172|0.11661513622056|32.522952322155|124.92219331995|940.30650106951|0.706|0.412|0.35727|17|7|0.013082613333333|0.11401976|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2024-10-06 21:10:18|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|-14.067089050989|10|0.6358640256472|-0.0819|-1|1|-0.08192|14|-0.12686|17|-0.1268556108741|17|27.14|-0.0603|0.02539|0.046417591810206|0.18454068139755|66.9902126326|269.76512473503|422.96073238732|0.643|0.357|0.22298|28|14|0.0033972561768531|0.071240598179454|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2024-10-06 21:10:19|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|12.6020132895|29|0.81932888442657|0.0829|1|1|0.08292|15.41|-0.1537|46|-0.15370152589728|46|39.68|-0.02487|0.09964|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|344.74274207407|0.526|0.316|0.2914|19|7|0.0040812276214834|0.089182391304348|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2024-10-06 21:10:20|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|10.767292997442|2|1.115902257892|0.1001|1|1|0.10008|14.62|-0.33464|15|-0.33463686585318|15|28.93|0.00468|0.1012|0.14173986578446|0.24070951945311|106.62570820931|210.30451380376|458.307198223|0.63|0.444|0.2954|27|13|0.004124283887468|0.094268695652174|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2024-10-06 21:10:21|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|64.479972392626|2|5.4333421288903|0.0793|1|1|0.07934|83.26|0.02933|16|0.02932560637847|16|33.86|-0.19241|-0.14697|-0.067423279605541|-0.04968024075962|75.078970611362|85.380076887885|189.73763293021|0.571|0.429|0.23152|7|4|0.0044245378151261|0.073043445378151|121.10906982422|2021-01-17|-0.13444|2021-02-28|0.6107|2020-02-16
2024-10-06 21:10:21|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|5.2495072784127|1|0.78516424688693||0|0|0|7.9|-0.26844|46|-0.26844016253285|46|53.2|-0.5698|-0.44311|-0.26844016253285|-0.26844016253285|73.156|73.156|123.82445068435|0.2|0.2|0.37177|5|1|0.0036442481203007|0.095828045112782|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2024-10-06 21:10:23|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|-22.101460301948|4|1.2519943105176|-0.1549|-1|1|-0.15486|21.85|0.06541|21|0.065405221879724|21|26.27|-0.08007|-0.03438|-0.037110592435949|0.025301929440124|28.385701755676|104.22779213587|492.22797348618|0.7|0.433|0.19492|30|14|0.0030766624525917|0.06821417193426|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2024-10-06 21:10:24|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|24.035303525247|24|1.7715653008496|0.1516|1|1|0.1516|30.31|0.00642|56|-0.23284098732721|41|37.47|0.19549|0.25794|0.25916563442374|0.48686322768756|442.59142697357|700.28739863569|729.8338636372|0.824|0.471|0.29498|17|13|0.0047790606060606|0.088315727272727|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2024-10-06 21:10:25|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|2.7098495425824|1|0.37838349534262||0|0|0|3.99|-0.2491|24|-0.24910392213095|24|26.73|-0.60472|-0.10012|-0.27391587019946|-0.27245220483174|10.458807042124|20.050238082047|86.174405913502|0.467|0.333|0.36457|15|5|0.0066454613466334|0.099839351620948|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2024-10-06 21:10:26|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|2.885515802051|1|0.40149474377586||0|0|0|4.25|0.075|15|0.075000001862644|15|38.65|0.04482|0.16078|0.17387872993563|0.24503159492163|203.36058830279|213.61176401569|63.718140200703|0.588|0.412|0.27704|17|5|0.0010444901065449|0.080800395738204|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2024-10-06 21:10:27|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|0.20632363874815|2|0.020058785812386|0.1752|1|2|0.07115|0.271|-0.1179|32|-0.1033259120227|8|31.24|-0.02367|0.05766|0.071775514026474|0.12500765769961|78.793753542474|92.189692793826|80.895519732472|0.571|0.381|0.21913|21|9|0.00076719939117199|0.059846803652968|1.7380000352859|2015-06-07|-0.25108|2024-06-09|0.2471|2015-04-19
2024-10-06 21:10:28|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|4.7846282216927|2|0.47179052919081|0.0995|1|1|0.09949|6.41|-0.27032|12|-0.27032489285156|12|33.91|0.1036|0.19192|0.27237538054719|0.35356401075068|319.09691334097|329.36855699532|90.154707834636|0.522|0.391|0.27462|23|9|0.0029989116517286|0.09687576184379|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2024-10-06 21:10:29|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|1.6554503826008|2|0.14151651370176|0.2041|1|2|0.10053|2.08|-0.1697|42|-0.16969695480949|42|37.89|0.11838|0.22556|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|37.640244572763|0.632|0.368|0.26355|19|7|0.00072887656033287|0.081450443828017|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2024-10-06 21:10:30|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|8.7005935193863|1|0.63146875693512||-1|0|0|10.88|0.17073|72|0.42671756071109|98|51.13|0.08122|0.15169|0.086642337352486|0.18319962397337|180.52242668066|184.81119081736|201.85529469289|0.667|0.267|0.2493|15|6|0.0030666883963494|0.093843233376793|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.41394|2013-06-23
2024-10-06 21:10:31|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|-3.5975471253852|7|0.24803771865649||0|0|-0.16776|3.55|-0.13541|15|-0.13540949508145|15|38.6|-0.10367|0.02712|0.031283679825283|0.030008383899961|113.22699838419|104.33898347325|177.49999761581|0.5|0.35|0.22165|20|6|0.0023268508997429|0.077877455012853|13.130000114441|2015-06-21|-0.26454|2015-07-05|0.30496|2015-08-16
2024-10-06 21:10:32|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|8.3197781671034|15|1.2238419031423|-0.008|1|1|-0.00801|12.38|-0.21776|38|-0.21776059740222|38|29.82|-0.3529|-0.21142|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|145.03759574068|0.364|0.182|0.28138|11|4|0.0040209356725146|0.097878684210526|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2024-10-06 21:10:34|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-4.9958109429948|35|0.38256894511953||0|0|-0.03602|4.89|-0.36814|11|-0.36813923390076|11|28.08|-0.30048|-0.18462|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|119.25101130068|0.583|0.417|0.29103|12|5|0.0038778167115903|0.098820862533693|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2024-10-06 21:10:34|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|6.9090080521485|16|0.64033062385253||0|0|0.1943|9.22|-0.0904|21|-0.19499999284744|10|24.24|-0.13002|-0.07107|-0.1361981709007|-0.13731193186978|14.196924006113|29.600512440479|62.806540022878|0.619|0.381|0.21391|21|10|0.00042045801526718|0.076013129770992|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2024-10-06 21:10:35|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|8.5362479419052|26|0.96449258022668||0|0|-0.31378|10.76|-0.10603|84|-0.0073426324893491|7|37|-0.26827|-0.1755|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|50.209986353958|0.556|0.222|0.31102|9|4|0.00097877094972067|0.086502793296089|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2024-10-06 21:10:36|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|2.5496215015348|1|0.18512617251291||-1|0|0|3.19|0.14933|74|-0.045801542926111|40|50.47|0.16885|0.3453|0.25066853001039|0.41480195502315|305.18831368444|413.03458102559|322.54802678798|0.733|0.467|0.27052|15|10|0.0037042800528402|0.089343632760898|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2024-10-06 21:10:37|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|6.3927449088461|1|0.44908503356356||-1|0|0|7.92|-0.07902|15|-0.068527912945512|18|32.65|-0.00705|0.06691|0.061254593089941|0.055190249838533|159.36599601301|120.09151618541|220.61282077012|0.652|0.391|0.28874|23|14|0.0036074034620506|0.092096258322237|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2024-10-06 21:10:39|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-14.477985388195|66|1.0876560513794|-0.0915|-1|1|-0.09153|14.43|-0.15295|17|-0.15294640127533|17|20.29|-0.31891|-0.24919|-0.22001960559343|-0.20215504685045|9.953196213855|25.360298216455|127.02465441268|0.643|0.429|0.27915|14|8|0.0029362750716332|0.089334756446991|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2024-10-06 21:10:40|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|8.4806969261073|1|0.96810110092484||-1|0|0|12.01|0.85345|138|0.073015817847435|68|53|0.09989|0.14818|0.14856459681395|0.073015817847435|103.26388704124|107.302|29.155528123673|0.6|0.2|0.3726|5|3|-0.0018112830188679|0.11108120754717|130.71434020996|2021-10-31|-0.1982|2021-01-17|0.23686|2019-08-04
2024-10-06 21:10:40|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|3.0098319872707|1|0.23005598040124||0|0|0|3.84|-0.14444|24|-0.14444446563721|24|54.57|-0.22153|-0.08712|0.032617788475659|0.032617788475659|103.49538208|103.49538208|79.728802433922|0.286|0.286|0.24543|7|2|0.0023875654450262|0.069944214659686|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2024-10-06 21:10:41|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|21.577127858947|2|2.272623881714|0.0545|1|1|0.05454|28.81|-0.0676|11|-0.13467123739362|20|37.71|-0.23357|-0.16701|0.098495211443244|-0.039741449377447|131.20097371732|91.30875627|88.537180870806|0.571|0.286|0.26454|7|3|0.0014693962264151|0.089024339622642|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2024-10-06 21:10:42|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|1.6861750960906|1|0.14127497273818||-1|0|0|2.18|0.15504|49|-0.16504854518754|67|37.14|-0.08342|0.04308|-0.024978014579832|-0.091914451095516|53.224186579016|43.055802549673|66.871167887562|0.571|0.333|0.25292|21|9|0.0013720384615385|0.077575705128205|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2024-10-06 21:10:43|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|3.3224394923407|1|0.23418686767558||-1|0|0|4.15|0.06109|49|0.046244675944317|34|34.74|-0.09511|0.00379|-0.044454830248742|-0.098607233370232|43.202516918496|44.346284044617|96.736599819802|0.478|0.304|0.23622|23|6|0.0015974342928661|0.079598785982478|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2024-10-06 21:10:44|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|2.1234192495064|1|0.37219358667677||0|0|0|3.38|-0.28045|14|-0.28044675987582|14|31.04|-0.15579|-0.02838|-0.099269256914523|-0.04785094980775|18.266441745142|52.727891811306|88.020838280985|0.48|0.32|0.30322|25|7|0.0022822551546392|0.090347384020619|17.639999389648|2016-01-03|-0.28588|2016-01-10|0.40284|2020-08-23
2024-10-06 21:10:45|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-5.3873616930045|37|0.52048766221339|0.2541|-1|1|0.25409|5.02|-0.01752|56|-0.017518231712372|56|46.88|-0.3978|-0.2093|-0.1580652711304|-0.1580652711304|48.604572052348|48.604572052348|74.591381377405|0.5|0.5|0.32811|8|3|0.0020067639902676|0.095833892944039|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2024-10-06 21:10:46|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|-16.746105004915|56|1.4681551125085||0|0|0.25609|14.35|0.04554|86|0.045537083956898|86|40.4|-0.38845|-0.25744|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|108.76980638018|0.6|0.4|0.37837|10|3|0.003010174291939|0.10169721132898|52.207000732422|2016-01-03|-0.35577|2015-08-23|0.51975|2015-03-29
2024-10-06 21:10:47|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|-32.219568265471|18|3.6404377725754||0|0|-0.43594|28.13|1.14333|96|1.1433259755728|96|63.25|0.25235|0.63854|0.46455975492581|0.46455975492581|168.42072807|168.42072807|196.30146064573|0.5|0.5|0.2327|4|2|0.0057128888888889|0.096228666666667|46.479999542236|2024-03-31|-0.40976|2024-06-09|0.61061|2019-06-30
2024-10-06 21:10:48|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|-31.982906178567|8|2.8712695857536||0|0|-0.2667|29.4|-0.36324|43|-0.36323734983097|43|29.07|-0.44163|-0.04016|0.002710024758272|0.05117778803719|55.052359813135|72.402067168793|303.28036804312|0.429|0.357|0.35172|14|4|0.0083615458937198|0.11537304347826|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2024-10-06 21:10:49|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-7.0479283187553|35|0.52699064577782||0|0|-0.17607|6.88|-0.36603|7|-0.10835517466588|29|40.5|-0.0743|-0.0185|-0.097174196390947|-0.14967033074162|58.384046939684|72.13456764|57.333311504797|0.5|0.25|0.24097|8|4|0.00042812849162011|0.085117430167598|25.571439743042|2017-09-24|-0.24438|2019-06-23|0.61071|2017-09-17
2024-10-06 21:10:50|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-27.145388640136|41|2.2578549294035||0|0|0.2657|25.73|-0.00626|21|0.10376804653254|37|24|-0.22799|-0.1391|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|106.45427993801|0.583|0.417|0.4049|12|5|0.0037512804878049|0.11904756097561|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2024-10-06 21:10:50|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|5.7435759173908|1|0.45047470373981||0|0|0|7.19|0.05077|60|1.1005847260204|34|34.48|-0.00073|0.0957|0.030897278461346|0.11758563089378|82.083577685542|138.16916761834|325.33936348929|0.391|0.261|0.23516|23|6|0.003171235813367|0.081561261034048|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2024-10-06 21:10:51|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-6.0687888217756|20|0.3974334350586|0.0227|-1|1|0.02273|5.59|-0.30244|5|-0.30243903375112|5|25.25|-0.17947|-0.04253|-0.14045317823783|-0.004877772104933|3.5754300323997|75.972653832712|124.49889615909|0.571|0.321|0.25338|28|11|0.003062741046832|0.087783774104683|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2024-10-06 21:10:53|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|3.0863703655284|27|0.22713619489118|0.2316|1|2|0.19243|3.78|0.33956|38|0.33956426066315|38|28.81|-0.0113|0.04216|0.062952006312313|0.05927566178401|182.9961686544|122.09821644959|97.172233147867|0.667|0.407|0.17777|27|11|0.00089391791044776|0.06145697761194|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2024-10-06 21:10:54|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|1.6169011841868|1|0.13269958063447||0|0|0|2.07|-0.17472|21|-0.17472119651026|21|43.07|-0.03065|0.0619|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|31.651375310655|0.533|0.267|0.25989|15|7|6.7848297213623E-5|0.080390557275542|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2024-10-06 21:10:55|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|-4.2353305174849|4|0.30443926151239|-0.2477|-1|1|-0.24773|4.13|-0.16577|7|-0.1657685672234|7|32.38|-0.0695|0.02911|0.048342322722073|0.10445020223663|59.788468978594|98.974525440729|34.056239497059|0.583|0.375|0.25558|24|9|0.0013831538461538|0.08660658974359|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2024-10-06 21:10:56|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|-7.4209969918267|7|0.41841921544976|-0.0476|-1|1|-0.04762|7.04|0.01053|107|0.010526269747422|107|32.54|-0.03178|0.02296|0.024162277260773|0.088716746282571|67.850896091257|119.0556216171|146.66666004393|0.667|0.417|0.19857|24|14|0.0014718424396442|0.062291867852605|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2024-10-06 21:10:57|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|14.930308890816|1|1.1765637157768||0|0|0|19.08|-0.11434|14|-0.11433929318701|14|29.53|-0.20907|0.01017|-0.13722137746674|-0.15886807350558|33.153922754183|33.399071942239|83.61086844376|0.412|0.353|0.24239|17|6|0.0023424103585657|0.073815179282869|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2024-10-06 21:10:58|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|4.0194433468821|1|0.22351890344611||0|0|0|4.8|-0.18919|14|-0.12349910799552|21|43.18|-0.07556|-0.02896|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|51.835853910281|0.364|0.091|0.13601|11|4|7.5221052631577E-5|0.058980252631579|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2024-10-06 21:10:59|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|1.9198714246052|6|0.24337618385096|0.0458|1|1|0.0458|2.74|0.26404|33|-0.16784870802495|16|58.43|0.07636|0.12238|-0.013401227440556|-0.15435303855006|87.367030364137|71.4933351|27.075099214642|0.714|0.286|0.23115|7|5|-0.0015350724637681|0.074503985507246|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2024-10-06 21:11:00|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|-3.9770049331158|16|0.25524134486354||0|0|-0.09348|3.86|-0.14112|28|-0.14111925627328|28|43.72|-0.08759|-0.00783|-0.0015345408817992|0.0039167815643077|89.809818981666|98.529407602657|123.9961451705|0.5|0.278|0.20626|18|8|0.0015759850374065|0.073125822942643|8.3599996566772|2015-06-21|-0.27366|2024-06-23|0.22566|2015-06-07
2024-10-06 21:11:01|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|1.9097370463989|1|0.1400876655055||0|0|0|2.39|-0.14576|21|-0.14576273213786|21|29.59|-0.00847|0.08846|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|174.07138092368|0.444|0.333|0.19786|27|9|0.0027657446808511|0.073798372966208|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2024-10-06 21:11:02|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|17.083456444877|1|1.5538478135607||0|0|0|22.33|-0.23932|38|0.93440511606094|52|37.19|0.11865|0.21237|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|720.32260034384|0.571|0.333|0.29334|21|9|0.005194033290653|0.09650509603073|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2024-10-06 21:11:03|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|7.4178514618122|1|0.43071619211159||0|0|0|8.83|-0.16735|17|-0.1673479744737|17|42.67|0.0205|0.21306|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|103.63849118881|0.6|0.467|0.22542|15|4|0.001514109375|0.076013375|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2024-10-06 21:11:04|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|8.7833701843477|2|0.47720998941339|0.0695|1|1|0.06953|10.46|0.08917|31|-0.2146596721395|11|38.24|0.06191|0.12182|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|138.72679165871|0.524|0.333|0.19711|21|10|0.0014135572139303|0.063437052238806|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2024-10-06 21:11:05|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|-9.1938234736857|35|0.601370955494||0|0|-0.20296|8.95|-0.25|26|-0.18936872778258|47|38.7|-0.24313|-0.17148|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|54.941677754813|0.3|0.2|0.27674|10|3|0.00060764845605701|0.08753703087886|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2024-10-06 21:11:06|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|24.984183852079|1|1.6569386905425||-1|0|0|30.66|-0.06495|5|-0.067952085155107|19|27.81|-0.07491|-0.0035|-0.064113395240964|0.058427083412545|22.316201550854|145.21581787494|406.6312997683|0.667|0.296|0.22138|27|15|0.0033324367509987|0.076722476697736|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2024-10-06 21:11:07|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|5.4748144858128|1|0.36672852062362||0|0|0|6.73|-0.02214|10|-0.022143049472607|10|38.19|0.00262|0.08683|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|129.17466352778|0.524|0.333|0.17703|21|5|0.0014616209476309|0.064964738154613|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2024-10-06 21:11:09|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|-38.743988844057|37|4.0413768181415||0|0|0.13685|35.7|-0.26809|12|-0.2680880274469|12|28.63|-0.22314|-0.1189|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|35.818201483686|0.375|0.25|0.32248|8|1|-0.00079618867924528|0.11657973584906|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2024-10-06 21:11:10|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|-13.103576023808|10|1.1247154520416||0|0|-0.31377|12.98|0.2513|22|0.25129715420902|22|43.56|-0.01735|0.09442|0.050863023245882|0.10814348532863|140.7911552627|163.11447673676|337.14285360418|0.556|0.333|0.22359|18|7|0.0029232786885246|0.075482849936948|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2024-10-06 21:11:10|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-9.1607966056245|74|0.70416506730616||0|0|0.15294|8.64|-0.07188|37|-0.071883528508267|37|28.71|-0.18969|-0.06738|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|92.012779844749|0.571|0.429|0.23904|14|6|0.0016637263157895|0.080672715789474|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2024-10-06 21:11:11|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-10.552733907415|7|0.72823812257711|-0.1063|-1|1|-0.10629|10.45|-0.18628|15|-0.1862848932294|15|29.92|-0.10503|0.01929|-0.052937992717678|-0.022358013936977|46.909873763617|59.068542565247|52.142132079214|0.5|0.417|0.25746|12|5|0.00035002739726028|0.087691643835616|29.200000762939|2017-10-08|-0.29965|2019-06-23|0.4505|2017-10-08
2024-10-06 21:11:12|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|25.859761784126|1|3.4250794815852||-1|0|0|36.94|0.48154|61|-0.0963501613747|26|51.43|0.04143|0.37867|0.85917487175041|1.1799681865439|641.03438956866|339.50952351602|370.14028377832|0.714|0.429|0.316|7|2|0.0066763611111111|0.10142583333333|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2024-10-06 21:11:14|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|2.6721676657422|1|0.2676107860332||-1|0|0|3.56|0.00836|50|0.080434423206955|9|37.43|-0.06138|0.0837|0.058695176061852|0.12924180055672|98.949738581687|159.50549729369|144.77428965519|0.429|0.333|0.25281|21|6|0.0025573536895674|0.09090941475827|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2024-10-06 21:11:15|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.0144706337902|1|0.15350975694747||-1|0|0|3.55|-0.1794|3|-0.11369084469703|24|29.46|-0.15781|-0.1028|-0.0751020730747|-0.11620097421012|49.089882412267|53.884279498865|88.972429669955|0.615|0.385|0.19759|13|6|0.00082665796344647|0.05604091383812|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2024-10-06 21:11:15|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|13.616249730365|2|1.0712500644471|0.0929|1|1|0.09291|17.41|0.34713|53|-0.014141429554333|84|52.71|0.03206|0.10411|0.12850364459701|0.055627817853744|156.12624551937|115.89545590951|96.454256090991|0.571|0.429|0.18561|7|4|0.0010122702702703|0.072104324324324|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.19774|2024-09-29
2024-10-06 21:11:16|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|6.1028414886419|10|1.0695795712883|-0.0236|1|1|-0.02359|9.52|0.16484|77|0.16483515792532|77|47.6|0.08823|0.15296|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|44.821094916907|0.4|0.4|0.32127|5|2|-0.00092696356275304|0.091794453441296|24.280000686646|2019-12-29|-0.19118|2024-06-09|0.30435|2023-11-05
2024-10-06 21:11:17|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
2024-10-06 21:11:19|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-5.848876250886|37|0.43229659193539|0.1435|-1|1|0.14353|5.49|-0.07101|14|-0.071014527707659|14|38.92|-0.20701|-0.12189|-0.011981244837525|-0.078298749571792|71.196402967861|63.215523207526|71.671016716442|0.75|0.417|0.27885|12|9|0.0022948707753479|0.096030477137177|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2024-10-06 21:11:20|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|6.8569504385179|1|0.67434989197435||0|0|0|9.19|0.79818|97|0.79818188060414|97|79.2|0.36718|0.4398|0.44121420829567|0.44121420829567|194.9676665|194.9676665|48.90898952958|0.4|0.4|0.25086|5|1|0.00010588383838384|0.091673863636364|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2024-10-06 21:11:20|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|1.2563967516028|1|0.20786774787626||-1|0|0|1.95|0.37097|147|-0.036167163168503|25|49.6|0.05471|0.17373|0.21179641121332|0.33676588574981|190.14495571107|234.09850414585|56.034483821724|0.667|0.333|0.26192|15|6|0.0011830913978495|0.082505456989247|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2024-10-06 21:11:21|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|6.0414151882098|1|0.36619497223145||0|0|0|7.36|-0.10165|21|-0.10164571137365|21|27.08|-0.28732|-0.21062|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|243.01874333412|0.462|0.385|0.33042|13|6|0.0053429261363636|0.0880415625|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2024-10-06 21:11:22|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|9.6122150141754|1|0.84259495077007||0|0|0|12.49|-0.13644|6|-0.13643902602816|6|37.9|-0.03556|0.06763|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|103.13790359384|0.476|0.333|0.27277|21|6|0.0023220603015075|0.096886130653266|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2024-10-06 21:11:23|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|4.6047405619264|1|0.3800864412109||0|0|0|5.87|-0.25584|27|-0.2558386229186|27|41.84|-0.00622|0.08472|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|66.252822946051|0.526|0.263|0.25527|19|7|0.0012569937106918|0.085976893081761|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2024-10-06 21:11:24|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|8.3509609516856|1|0.81967966369797||-1|0|0|11.1|-0.17089|8|-0.19224944318506|14|34.96|-0.09363|0.01558|-0.042416437115983|-0.05635204452418|42.79994348234|49.540752606574|225.6097603525|0.522|0.348|0.27988|23|7|0.0034219651741294|0.1012207960199|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2024-10-06 21:11:25|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|10.947798652472|1|1.2390671031271||0|0|0|15|-0.00883|62|-0.0088318790190749|62|32.29|-0.22049|-0.10085|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|117.18749825377|0.714|0.429|0.33666|7|3|0.0043066814159292|0.10776681415929|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2024-10-06 21:11:26|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|4.1892659126303|8|0.74308562282353|-0.0399|1|1|-0.03994|6.25|-0.06429|20|-0.064287543920643|20|32.55|-0.01724|0.15485|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|30.2680246142|0.364|0.182|0.2178|11|4|0.00034506849315068|0.069472164383562|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2024-10-06 21:11:27|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|12.640159350069|17|1.4122133377084|0.1022|1|2|-0.01949|16.6|-0.14991|23|-0.14991375015027|23|52.53|0.11633|0.26124|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|336.71401540523|0.4|0.267|0.2424|15|3|0.0037098756218905|0.09170289800995|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2024-10-06 21:11:28|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|2.9148312558525|1|0.27005625599644||-1|0|0|3.81|0.27567|36|-0.13486837255162|8|34.43|-0.01925|0.08433|-0.0064412527072355|-0.056743495612249|75.99811531588|56.251038708658|53.361344734238|0.522|0.348|0.21196|23|7|0.00084063131313131|0.078693282828283|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2024-10-06 21:11:30|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|5.2216593307588|1|0.4677802230804||0|0|0|6.88|-0.18214|12|-0.182137320484|12|29.04|-0.14735|0.02518|-0.0080936860042261|0.04252915013173|21.456904454393|78.888588926795|119.92330709718|0.593|0.37|0.28073|27|9|0.0031004464285714|0.094779961734694|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2024-10-06 21:11:30|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-12.974771015545|77|0.87753821654038||0|0|0.38631|12.82|-0.38737|21|-0.026113373120154|24|26.58|-0.34441|0.07762|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|89.013246559602|0.417|0.25|0.28848|12|5|0.0037212911392405|0.07093346835443|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2024-10-06 21:11:31|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.043357392453|1|0.068880869182323||0|0|0|1.29|-0.06329|50|-0.063291152611195|50|44.59|0.06036|0.13001|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|46.236558404691|0.706|0.471|0.22135|17|11|0.00017390501319261|0.067810857519789|7.0100002288818|2015-06-21|-0.20034|2015-07-05|0.35092|2015-04-19
2024-10-06 21:11:32|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.17846722412384|14|0.013844258228023|0.3372|1|1|0.33721|0.23|0.00515|51|0.0051545726592539|51|50.8|0.12101|0.19309|0.25652547195304|0.25652547195304|221.24239560479|221.24239560479|141.97531079959|0.267|0.267|0.21921|15|4|0.0016076258064516|0.066283574193548|0.9990000128746|2015-05-31|-0.23464|2024-06-09|0.33051|2015-04-19
2024-10-06 21:11:34|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|14.345958412072|31|1.5237851503513|-0.0811|1|1|-0.08115|18.23|-0.31304|4|1.0431061125004|6|35.18|0.08457|0.30675|0.63767381117676|0.93741700493448|395.03132510993|413.87544946058|248.70395268735|0.545|0.364|0.33325|11|4|0.0068102877697842|0.11363103117506|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2024-10-06 21:11:34|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.1258537892948|1|0.2047153670109||-1|0|0|3.83|0.01034|56|0.38461538461539|50|38.47|-0.0329|0.05428|0.069162425359509|0.062082945728941|136.54617730902|118.22623420422|97.953960092877|0.474|0.263|0.29105|19|8|0.0022512859097127|0.089264514363885|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2024-10-06 21:11:35|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|5.4028526473032|1|0.47571583827382||0|0|0|7.05|-0.18761|16|-0.18760806306775|16|38|0.07049|0.11504|0.15551084851596|0.14145085966646|178.55292655953|129.2773120026|35.570132690647|0.615|0.385|0.27399|13|6|9.0931174089068E-5|0.092182631578947|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2024-10-06 21:11:36|WEEKLY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|-9.2453960554828|37|0.43915987025257|0.055|-1|1|0.05496|8.77|-0.04247|32|-0.042470344945708|32|34.68|-0.05901|-0.00862|0.0043747726143|0.018053402283885|56.712300614174|76.360649943363|94.402588738163|0.591|0.364|0.23283|22|10|0.0011357446808511|0.067291614518148|31.659999847412|2015-04-26|-0.19507|2015-08-23|0.24315|2009-12-06
2024-10-06 21:11:37|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|2.2345654461672|1|0.15181149728133||0|0|0|2.78|-0.01106|40|-0.011058490661114|40|38|-0.05275|0.06594|-0.0017821369140701|0.098105051891979|37.577683727249|176.5707977342|67.672836066906|0.667|0.381|0.24852|21|9|0.0018212030075188|0.088786929824561|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2024-10-06 21:11:39|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|3.3494989806913|1|0.29516697146817||0|0|0|4.37|-0.27664|19|-0.27663552251505|19|31.52|-0.0748|0.05385|-0.074215019609981|-0.057342484463339|25.121651885727|40.067995819929|106.32602782478|0.52|0.4|0.23457|25|7|0.0020443908629442|0.080512982233502|12.069999694824|2015-06-21|-0.30025|2015-07-05|0.53422|2015-09-13
2024-10-06 21:11:40|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|16.159213434191|1|1.7252622013187||0|0|0|21.74|0.51733|88|0.5173277141208|88|56.57|0.16313|0.25266|0.25828825339642|0.3460731802561|225.20177744844|226.34936874799|125.3541567342|0.571|0.429|0.22222|7|2|0.0019693939393939|0.077460151515152|24.635723114014|2024-05-19|-0.28114|2019-06-23|0.20483|2017-02-26
2024-10-06 21:11:40|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|6.5277076895369|1|0.49536144609704||0|0|0|8.21|-0.01595|22|-0.015951734777083|22|47.6|0.03556|0.09899|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|53.906764838559|0.667|0.333|0.22818|15|7|0.00045078431372549|0.07605418767507|19.340000152588|2015-06-14|-0.29111|2015-07-05|0.22099|2018-11-18
2024-10-06 21:11:41|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|-5.2330824395125|35|0.3646821985869||0|0|-0.12054|5.02|-0.22356|22|-0.22356496142877|22|28.44|-0.30211|-0.16607|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|89.80321724325|0.625|0.438|0.31269|16|7|0.0021431901840491|0.090292392638037|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2024-10-06 21:11:42|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|15.170756476674|1|1.6157652993054||-1|0|0|20.04|0.45529|63|0.56957665376329|22|45.11|0.01896|0.11389|0.3061964986315|0.30565109303831|326.87055589261|159.62654101101|73.649399448025|0.778|0.444|0.3324|9|3|0.0024193349753695|0.097835714285714|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2024-10-06 21:11:44|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|-18.514890418035|15|1.6373703941773||0|0|-0.20136|17.66|1.92212|118|1.9221205625925|118|35.64|0.00024|0.14054|0.32332016251555|0.32332016251555|136.61141952547|136.61141952547|58.651609064866|0.286|0.286|0.24352|14|2|0.0015935087719298|0.096733976608187|60.88928604126|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2024-10-06 21:11:45|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|10.884443997549|33|1.1397361688151|0.0344|1|1|0.03438|13.84|0.08185|51|0.081847667454852|51|35.44|-0.37092|-0.28642|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|146.62903479379|0.444|0.444|0.31441|9|5|0.0038919943019943|0.09883|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2024-10-06 21:11:45|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|5.5412963875124|1|0.41145295632961||0|0|0|6.95|0.09015|43|0.090150774130792|43|40.95|-0.09209|0.01841|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|144.19086227687|0.474|0.316|0.22055|19|4|0.0020021208226221|0.075948766066838|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2024-10-06 21:11:46|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|8.2508071985328|1|0.7980642607979||0|0|0|10.97|-0.04046|21|-0.04045646570883|21|31.29|-0.08549|-0.04261|-0.062291841630952|-0.064510307497151|69.363577746676|81.704104820128|98.209491424359|0.714|0.429|0.27528|7|3|0.0012367579908676|0.077413287671233|17.770000457764|2022-01-09|-0.1476|2024-02-04|0.33124|2020-06-28
2024-10-06 21:11:47|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|8.682116787594|1|0.7212218722615||0|0|0|11.1|-0.18881|13|-0.1888104540488|13|41.56|-0.04345|0.09772|0.032185371379728|-0.11057196085245|103.43473623132|78.49642273|69.375018924479|0.333|0.222|0.19934|9|1|0.0012019518716578|0.080999786096257|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2024-10-06 21:11:49|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|16.578195170006|10|1.8778952520218||0|0|-0.0271|22.62|3.06001|160|3.0600107735868|160|58.31|0.35639|0.53419|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|1007.1237898745|0.462|0.308|0.27462|13|2|0.0054094524119948|0.099321707953064|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2024-10-06 21:11:50|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|17.809040724978|1|1.3886532188305||0|0|0|22.57|-0.14399|33|-0.14398672047247|33|30.08|-0.21233|-0.07588|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|190.42336167674|0.692|0.462|0.2784|13|6|0.0054512276214834|0.086884066496164|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2024-10-06 21:11:51|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|-7.2614875822483|78|0.55655167371919|0.5165|-1|1|0.51645|7.2|-0.02953|16|-0.029533881686094|16|33.08|-0.28906|-0.20826|-0.062178777799421|-0.071429961768234|61.037741903034|70.143913660853|126.53778096414|0.5|0.333|0.31337|12|5|0.0028824894514768|0.095134451476793|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2024-10-06 21:11:51|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|4.0014887745808|32|0.45950370048051|-0.059|1|1|-0.05903|5.42|0.14158|24|-0.20308788867608|27|37.16|-0.05818|0.09755|0.074288699126596|0.039841010706479|157.68715488871|110.67005960689|70.389613124045|0.474|0.368|0.2891|19|7|0.0024410040705563|0.092991858887381|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2024-10-06 21:11:52|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|24.460769479939|34|2.201882818265|-0.0548|1|1|-0.05478|31.75|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|833.33334584875|0.667|0.4|0.31498|15|11|0.0051874869791667|0.097946315104167|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2024-10-06 21:11:54|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|-4.5511328941329|35|0.32993620899272||0|0|0.03478|4.44|0.13869|142|0.13869015703031|142|46.94|-0.02691|0.16767|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|46.370758701469|0.438|0.438|0.27644|16|3|0.0010193503184713|0.088884127388535|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2024-10-06 21:11:55|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|-10.824633776599|38|1.0869067758809||0|0|0.17849|10.31|-0.13873|14|0.30873779539946|20|31.96|-0.02521|0.09454|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|227.092522164|0.458|0.333|0.28123|24|8|0.0038230348258706|0.098832039800995|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2024-10-06 21:11:56|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|5.2468187076963|2|0.34939371005967|0.1722|1|2|0.10034|6.47|-0.09497|32|-0.043834542277668|27|50.27|-0.00322|0.07865|0.11684083533194|0.21032245236961|152.78353912543|213.29841547659|74.711315290902|0.6|0.333|0.25822|15|6|0.0015621986754967|0.085096503311258|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2024-10-06 21:11:57|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|2.9912527368354|12|0.21791574803036||0|0|0.13636|3.75|-0.06796|25|-0.026058607637023|50|44.65|0.04372|0.1359|0.11035415177931|0.077803594111969|219.20441272243|131.85901715061|39.217735748643|0.588|0.353|0.19251|17|8|6.335064935065E-5|0.070854792207792|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2024-10-06 21:11:58|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|-2.6902772161769|37|0.22652486074169||0|0|0.4625|2.15|-0.22364|7|-0.22364355904974|7|31.29|-0.28678|-0.15652|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|50.28063806967|0.571|0.429|0.27175|14|3|0.0020951687763713|0.10373227848101|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2024-10-06 21:11:59|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|10.823683789561|1|1.357105397122||-1|0|0|15.56|0.26151|56|-0.20007594636426|53|37.86|-0.05564|-0.01496|-0.13708089871068|-0.25069475309166|42.588478410758|41.928935967072|23.938462184026|0.714|0.429|0.31301|7|4|-0.0030425283018868|0.096487132075472|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2024-10-06 21:12:00|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|7.0726228649723|1|1.2857923211221||-1|0|0|11.36|0.00525|27|0.60536451376642|41|28|-0.1753|-0.08657|0.056012309432915|0.054433897656059|101.71913907819|97.408916588904|71.222569232122|0.4|0.2|0.29473|15|5|0.0020284285714286|0.08889919047619|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2024-10-06 21:12:01|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|5.1952128180183|1|0.53992907973405||0|0|0|7.08|-0.15|19|-0.15000000836556|19|45.22|0.10726|0.16504|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|49.017584064038|0.556|0.444|0.27176|9|4|0.00029179361179361|0.088570712530713|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2024-10-06 21:12:02|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|17.395353335511|2|1.6865488627317|0.1|1|1|0.09995|23.22|-0.11105|14|-0.15658093332987|5|29.52|-0.00563|0.11163|0.11647171331674|0.23044172767161|190.44712713866|385.48964929553|206.58362799099|0.6|0.4|0.29419|25|7|0.0038672530446549|0.097590838971583|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2024-10-06 21:12:03|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|3.5752295772031|1|0.25492344565539||-1|0|0|4.5|-0.24309|6|-0.29356063051958|4|31.24|-0.10513|-0.00675|-0.044493173276592|-0.0067372025363743|35.213505363738|77.971113936465|186.72198505125|0.6|0.36|0.25557|25|12|0.002955556978233|0.093066824583867|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2024-10-06 21:12:05|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|18.155111963443|1|1.4782960630484||0|0|0|23.14|-0.07537|18|-0.075373626832001|18|30.73|-0.05164|0.00936|-0.045304327023264|-0.070176194612534|68.740485272993|67.800521555325|56.604529958443|0.636|0.455|0.22045|11|5|-0.00047970414201183|0.070234526627219|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2024-10-06 21:12:05|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|10.035634513454|1|1.1881219560051||0|0|0|14.18|-0.17694|15|-0.17694366244285|15|35|-0.0432|0.0148|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|60.340426830535|0.545|0.273|0.26113|11|5|0.00095514285714286|0.083126701298701|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2024-10-06 21:12:06|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|-6.8762840379667|18|0.51584669692674||0|0|-0.11933|6.66|-0.19486|15|-0.19485792736628|15|26.11|-0.38523|-0.18277|-0.17617312643944|-0.15613294073933|12.77237222416|23.126096334883|217.64705790689|0.556|0.444|0.30631|18|7|0.0050916427104723|0.097416324435318|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2024-10-06 21:12:07|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-11.813588305142|35|0.85176895721069||0|0|-0.0658|11.5|-0.21068|51|-0.21068032906857|51|35|-0.15465|-0.10475|-0.175793507236|-0.20411251392495|25.266228312766|40.048662474486|53.666622992657|0.7|0.4|0.24722|10|7|0.00015658854166667|0.083154869791667|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2024-10-06 21:12:08|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|12.516605936729|25|0.67613137985493||0|0|0.12405|14.86|-0.22236|69|-0.22235876453021|69|45.47|-0.0238|0.06818|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|119.35742878983|0.588|0.353|0.21829|17|9|0.0017000752823087|0.076282007528231|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2024-10-06 21:12:10|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|1.8870896287367|11|0.53521365897429|0.8174|1|2|0.40637|3.53|-0.36123|34|-0.14015155654363|5|35.76|-0.09961|0.01042|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|122.56943858056|0.619|0.381|0.2559|21|7|0.0026156241787122|0.090061038107753|11.369999885559|2015-06-07|-0.31989|2024-09-01|0.61935|2024-07-28
2024-10-06 21:12:11|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|-3.8490149558446|35|0.30423401185199||0|0|-0.07463|3.6|-0.00258|46|-0.0025800697519777|46|50.71|0.0386|0.13508|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|82.949303641981|0.429|0.357|0.18945|14|3|0.00091970430107527|0.06932872311828|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2024-10-06 21:12:11|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|9.8581361409836|1|0.72562139442188||0|0|0|12.39|-0.12491|38|-0.12490977965786|38|43.73|-0.13874|-0.08486|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|72.925253150297|0.545|0.364|0.2717|11|6|0.00081758835758836|0.071316548856549|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2024-10-06 21:12:12|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-4.6478260743591|15|0.39847276962725||0|0|-0.21108|4.59|-0.19895|16|-0.19894674619086|16|38.6|-0.16399|0.02647|-0.14415614814489|-0.11835323574408|35.30391463265|48.572451099501|154.02684977213|0.3|0.25|0.32496|20|2|0.0033749363867684|0.097155737913486|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2024-10-06 21:12:13|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|2.4457541554299|2|0.22641528152335|0.0811|1|1|0.08108|3.2|0.02122|12|0.021222582288358|12|42|-0.03046|0.06467|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|119.85018562716|0.474|0.368|0.28871|19|7|0.0021246933667084|0.087998773466834|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2024-10-06 21:12:15|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|1.8122977334791|1|0.20590073802293||0|0|0|2.53|1.29343|74|1.2934298156215|74|37.76|-0.03872|0.17407|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|96.454443825245|0.381|0.333|0.3024|21|4|0.0027578436317781|0.098800239596469|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.48524|2015-05-31
2024-10-06 21:12:16|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|-24.838231613232|4|2.060372466145||0|0|-0.32019|24.78|0.30438|95|0.3043780409966|95|32.38|-0.09309|0.02598|0.050105484275782|0.1000010946322|115.17951397679|191.6336915626|723.08142269172|0.417|0.375|0.22238|24|5|0.003986641025641|0.078906461538461|26.889999389648|2024-05-12|-0.19662|2015-07-05|0.31329|2014-06-29
2024-10-06 21:12:17|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|11.893412927805|25|0.95052898591806||0|0|0.15627|15.02|2.01798|89|2.0179757569172|89|58.27|0.20347|0.34299|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|86.871021760762|0.545|0.364|0.23152|11|3|0.0014394285714286|0.084800812030075|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2024-10-06 21:12:17|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|16.251440120798|82|1.3928533947925|1.3242|1|2|1.1269|20.95|0.02147|37|0.021472372223183|37|32.48|-0.08705|-0.00135|-0.0017749234937748|0.053456114972604|63.542391877358|137.02185280256|185.0870245699|0.524|0.333|0.25292|21|7|0.0022929750982962|0.081885281782438|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2024-10-06 21:12:18|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|2.0921165764519|29|0.19929445385309|-0.028|1|1|-0.02797|2.78|-0.10189|65|-0.11340515885432|23|30.92|-0.11181|0.00022|-0.089041464403895|-0.028656148003596|20.578719540929|66.273320159687|52.040433684377|0.48|0.36|0.22444|25|7|0.00071795255930087|0.076819550561798|11.99199962616|2010-12-19|-0.309|2015-07-05|0.31279|2015-07-19
2024-10-06 21:12:20|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|4.0153387380673|1|0.36822038249726||0|0|0|5.28|-0.22533|14|-0.22532893137341|14|34.3|-0.05138|0.05065|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|182.06896676462|0.522|0.304|0.26255|23|8|0.0026421926489227|0.088116375158428|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2024-10-06 21:12:21|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|16.570004170075|32|1.7892737144892|0.396|1|2|0.32432|21.56|0.3747|90|-0.26400188870644|13|44.33|0.04633|0.10387|0.055347787365203|-0.26400188870644|101.17792|73.6|40.556808743091|0.222|0.111|0.23819|9|2|0.00021348837209302|0.079452953488372|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2024-10-06 21:12:22|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|5.3287821019974|1|0.49540598507435||-1|0|0|7.04|-0.23944|10|-0.11584697507016|17|34.78|-0.05799|0.05915|0.069922481539937|0.12183125189054|113.59597346332|200.68007138265|101.98464560837|0.652|0.391|0.26565|23|10|0.0027854375|0.0920035875|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2024-10-06 21:12:22|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.5097579744929|93|0.2067473005098||0|0|0.37785|4.23|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|163.6996841323|0.316|0.263|0.16627|19|4|0.0015072353673724|0.05729799501868|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2024-10-06 21:12:23|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|9.2667095458141|1|1.0677635737382||-1|0|0|12.97|0.09174|50|-0.054304677336619|36|32.36|-0.12822|-0.08214|-0.12795285990857|-0.13448822798312|35.796023973894|47.86366788685|74.174807151395|0.636|0.455|0.28217|11|6|0.0014362640449438|0.093522219101123|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2024-10-06 21:12:25|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|-12.288352202912|7|0.84220500838325||0|0|-0.15814|12.23|-0.15021|21|-0.15020828564721|21|37.7|-0.02623|0.0291|-0.053300659585449|-0.02860363918772|70.192234926095|85.266499345361|84.544971842041|0.6|0.5|0.23321|10|4|0.00099924281984334|0.078085953002611|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2024-10-06 21:12:26|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|12.59930093384|1|0.89856638081802||-1|0|0|15.66|-0.17391|8|-0.050305881263472|18|38.21|-0.00525|0.14402|0.11511562577252|0.17517255313814|137.72805227507|170.12431751399|258.41584150625|0.579|0.421|0.25085|19|8|0.0034715840220386|0.089987314049587|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2024-10-06 21:12:27|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|7.3811373698926|10|0.59219296010152|0.1396|1|2|0.09709|9.04|3.11565|137|3.11565336179|137|66|0.263|0.47406|0.81662512727499|0.95901677888068|433.10917765979|311.71267599395|111.19310989671|0.571|0.429|0.31812|7|2|0.002486093418259|0.089572016985138|27.14999961853|2015-08-09|-0.31281|2015-08-23|0.43754|2015-08-02
2024-10-06 21:12:28|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|12.915258569871|1|1.1432470734404||-1|0|0|16.91|-0.31698|6|-0.014581702553878|24|36.76|-0.00501|0.1086|0.10649979842208|0.16735999572998|116.11192871237|179.11395682065|153.62950753426|0.619|0.381|0.27949|21|8|0.0030202590673575|0.085354961139897|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2024-10-06 21:12:28|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|39.176720183274|123|3.5503430904146|2.5594|1|2|2.45791|47.65|-0.20983|1|-0.12730960363044|29|31.33|-0.14157|-0.02755|-0.15245139436898|-0.12376052800615|60.667983199797|76.77839351|165.49554680856|0.333|0.222|0.17319|9|1|0.0029567574257426|0.071691856435644|55.389999389648|2024-05-19|-0.22546|2017-10-15|0.61047|2016-11-20
2024-10-06 21:12:30|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|15.714573953996|1|2.0251420026192||-1|0|0|22.38|0.01148|12|0.74287912152131|101|29.67|-0.004|0.07901|0.14118478220184|0.23703590894828|334.83397553202|414.48343980886|715.24447200723|0.519|0.333|0.23981|27|12|0.0041364669163546|0.08338215980025|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2024-10-06 21:12:31|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|5.2473293827742|2|0.69755684379837|0.0412|1|1|0.04121|7.58|0.07143|11|0.62905618268698|81|46.06|0.07255|0.21506|0.31590123501897|0.43808265838166|451.42885735111|423.35333318811|219.71013967942|0.588|0.412|0.21761|17|6|0.0022352933673469|0.071213890306122|21.059999465942|2015-06-21|-0.13887|2015-06-28|0.60968|2013-09-08
2024-10-06 21:12:32|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|16.014457066901|5|2.2468099936755||0|0|-0.04281|21.69|-0.08894|26|-0.088939306603273|26|33.73|-0.00055|0.10665|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|243.16143888498|0.533|0.4|0.26707|15|4|0.0040039607843137|0.090809725490196|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2024-10-06 21:12:33|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|2.1607376879583|1|0.12475413262414||-1|0|0|2.59|-0.06584|36|-0.079096380623469|47|33.33|-0.15156|-0.00696|-0.047851913004467|-0.082182534324209|37.771537959053|37.844091318279|39.723925180154|0.571|0.381|0.30319|21|7|0.0015236285714286|0.098361685714286|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2024-10-06 21:12:34|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|-8.8618700051039|53|0.68230492798557|0.2768|-1|1|0.27678|8.44|0.09459|33|0.094588394746534|33|36|-0.29108|-0.18022|-0.031884010379427|0.03549085518416|82.210440050606|110.61004627045|41.740849985138|0.5|0.3|0.30727|10|6|0.00057980582524272|0.081265533980583|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2024-10-06 21:12:35|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|5.4047630365504|83|0.50674563858863|1.1527|1|2|1.06377|7.12|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|74.789911168047|0.533|0.4|0.31528|15|6|0.0021563706563707|0.098001042471043|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2024-10-06 21:12:36|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|25.961227745592|23|2.0145904717249|0.1381|1|1|0.13811|32.55|0.05486|26|-0.13911809629359|11|26.45|-0.16101|-0.06149|-0.15338472138172|-0.10628309479199|3.1014460739875|22.210920432608|423.27697002418|0.621|0.379|0.26887|29|16|0.0036474524714829|0.089158757921419|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2024-10-06 21:12:37|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|7.2068597775384|2|0.44604676625184|0.1926|1|2|0.10025|8.78|-0.18223|22|-0.18223234092185|22|38.14|-0.30437|-0.26245|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|196.69633795162|0.571|0.429|0.25536|7|4|0.0048908582089552|0.080393134328358|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2024-10-06 21:12:38|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|1.2508111623389|2|0.063062945092293|0.1234|1|2|0.09559|1.49|0.12258|49|0.26693589781985|34|37.95|-0.03455|0.07499|0.030053552097116|0.077333090345888|78.845836385469|118.6745024261|53.309480102499|0.667|0.429|0.2399|21|9|0.00084914786967418|0.076029022556391|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2024-10-06 21:12:39|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|49.212946470085|2|3.2623511766385|0.082|1|1|0.08201|60.03|0.3912|93|-0.13542908124236|11|50.29|0.54567|0.64643|0.12788514546267|-0.13542908124236|120.2789784|86.457|204.23319969353|0.286|0.143|0.31145|7|2|0.0051989801699717|0.098595297450425|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2024-10-06 21:12:41|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-6.491021608938|35|0.58045386939833||0|0|-0.04146|6.28|-0.11003|62|-0.11002711482895|62|36.75|-0.04937|0.03564|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|59.318034128335|0.55|0.3|0.2519|20|8|0.0010840702210663|0.080258803641092|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2024-10-06 21:12:42|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|6.1482470884646|2|0.38391762128388|0.048|1|1|0.04795|7.43|-0.14171|14|0.014025275672447|17|29|-0.07306|-0.01291|-0.012626070006799|-0.005937408613308|66.72342273121|79.219695589667|97.468184271943|0.593|0.37|0.15937|27|13|0.00071121173469388|0.049615357142857|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2024-10-06 21:12:42|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|1.2242473466922|21|0.11525088205176||0|0|0.00621|1.62|0.01227|25|-0.16410258698824|15|37.19|-0.00812|0.064|0.10689113952897|0.14474015138918|215.73046301007|148.18624053173|63.930546802773|0.571|0.286|0.25419|21|10|0.0011294132334582|0.08045836454432|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2024-10-06 21:12:43|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|4.9239815791355|2|0.29533945454802|0.2671|1|2|0.09945|5.97|-0.10142|54|-0.0080482824027418|44|79.6|0.13887|0.19821|0.0094670586370222|-0.0080482824027418|101.4236363442|99.195|53.591546196951|0.6|0.2|0.21905|5|3|-0.00041107769423559|0.066124937343358|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.23973|2024-09-29
2024-10-06 21:12:44|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|25.555817995802|26|2.3680606172035||0|0|0.26338|33.29|-0.02526|13|-0.025263677835473|13|24.53|-0.22671|0.03624|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|184.95172045902|0.467|0.333|0.29378|15|3|0.0058126717557252|0.082987022900763|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2024-10-06 21:12:46|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.13296330200948|22|0.010345567506825|0.1914|1|2|0.15862|0.168|-0.16471|12|-0.16470586379096|12|51.8|0.08625|0.1857|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|73.043475951046|0.4|0.333|0.18758|15|2|0.0005805388471178|0.057965187969925|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2024-10-06 21:12:47|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|1.9053377333081|1|0.12155408253948||-1|0|0|2.33|0.068|62|-0.14675769862118|4|47|0.06571|0.14005|0.030942686677145|-0.069358714451975|97.45048797392|57.182645286039|86.296291946547|0.471|0.353|0.25097|17|4|0.0014689236545682|0.077522678347935|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2024-10-06 21:12:47|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|4.4436843601384|1|0.34543855297837||0|0|0|5.6|-0.0127|50|-0.012698475892249|50|38.54|-0.14409|-0.06174|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|53.030300019968|0.538|0.385|0.28324|13|4|0.00044800399201597|0.079200439121756|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2024-10-06 21:12:48|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|-6.3955567860874|10|0.46095028656259||0|0|-0.08123|5.99|-0.38133|7|0.038781193621185|31|35.27|-0.06466|0.00266|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|125.31379724266|0.591|0.409|0.22918|22|9|0.0014884458598726|0.070910076433121|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2024-10-06 21:12:49|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|5.3090428604026|1|0.62031899249091||0|0|0|7.35|-0.33457|14|-0.33457247972349|14|32.16|-0.08244|0.00979|-0.03344426019404|-0.026634325838853|39.248476766195|67.932092638726|68.949343431904|0.48|0.28|0.25151|25|8|0.0013751243781095|0.082428333333333|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2024-10-06 21:12:51|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|1.9018616033992|1|0.17437944963904||0|0|0|2.5|-0.18154|11|-0.18153843512902|11|41.47|-0.06082|0.03608|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|90.909090909091|0.474|0.211|0.27547|19|7|0.0019876776649746|0.086836890862944|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2024-10-06 21:12:52|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|13.506927936135|1|1.3710239831415||0|0|0|18.01|-0.08984|38|-0.11564571978294|38|36.1|-0.1445|-0.00764|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|335.06977170013|0.571|0.429|0.24438|21|9|0.0033552242744063|0.084642678100264|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2024-10-06 21:12:53|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|3.1397734319162|27|0.23151670751545|0.4186|1|2|0.39273|3.83|-0.1|20|-0.06716420234086|13|37.47|-0.02896|0.11232|-0.10791033233613|-0.097711207674208|35.33228194675|48.300410994162|437.71427699498|0.474|0.368|0.22511|19|5|0.0037292547425474|0.077761937669377|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2024-10-06 21:12:54|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-9.1906493825631|35|0.79927862376805||0|0|-0.18289|8.99|0.12785|34|0.12785375849259|34|30|-0.28227|0.08191|-0.14271357422877|-0.15573457497866|29.170128966208|39.80436230986|50.313134171553|0.583|0.417|0.35575|12|7|0.0030155076142132|0.089102360406091|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2024-10-06 21:12:54|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|-12.083938860085|3|0.60656354333979||0|0|-0.12793|11.55|||0.12785375849259|34|43.13|0.08133|0.1225|0|0|100|100|370.19232738418|0|0|0.18428|8|0|0.0050476080691643|0.059968731988473|12.300000190735|2024-08-25|-0.16775|2021-10-17|0.61218|2017-12-24
2024-10-06 21:12:56|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-7.8252777141763|10|0.48742497367233||0|0|-0.02255|7.71|-0.09533|91|-0.095330133431353|91|43.89|-0.0374|0.03692|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|96.134658330142|0.611|0.389|0.2198|18|7|0.0012350938673342|0.07127549436796|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2024-10-06 21:12:57|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|10.192125986514|1|0.68595800449542||0|0|0|12.71|-0.17228|23|-0.17227561677819|23|42.32|-0.06588|0.00317|-0.013054250914705|-0.022322900914922|62.259902902712|70.481910219358|96.653995489374|0.632|0.474|0.20722|19|9|0.00095305970149254|0.065020199004975|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2024-10-06 21:12:58|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.69017784353923|1|0.026940718105002||-1|0|0|0.786|-0.08264|15|-0.066838028744158|14|34.91|0.00903|0.04385|0.04917674612021|0.043054163251259|173.35352891456|135.14307216558|86.089816432054|0.739|0.435|0.12502|23|12|0.00037494396014944|0.044125653798257|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2024-10-06 21:12:59|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|14.859364368288|2|0.79521183909046|0.2558|1|2|0.1|17.6|-0.10574|42|0.043258859871688|33|35.52|0.04417|0.09647|-0.021714727931673|-0.072157047155581|67.185913938243|57.042500372705|83.570754168024|0.619|0.333|0.21986|21|12|0.0012121686746988|0.072117510040161|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2024-10-06 21:12:59|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|10.580486602513|2|1.0615044213241|0.0997|1|1|0.09969|14.23|-0.2094|27|-0.2093987996358|27|34.09|0.05683|0.1254|0.17312267666548|0.23819562581404|319.60835021344|222.07545615721|191.98595787943|0.652|0.391|0.26781|23|15|0.0028918853503185|0.091164496815287|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2024-10-06 21:13:01|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
2024-10-06 21:13:02|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|14.993832977341|2|0.86205564878836|0.118|1|2|0.0679|17.93|-0.11626|18|-0.11625902188236|18|31.68|-0.048|0.02196|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|513.7535890023|0.6|0.4|0.23525|25|10|0.0033047162673392|0.074788638083228|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2024-10-06 21:13:03|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|-4.3686592805882|5|0.24358802335412||0|0|-0.14211|4.34|-0.11443|23|-0.11443028848969|23|47.25|0.06857|0.14572|0.10104052534308|0.16572547509073|141.80772071936|176.49575539495|116.57265900559|0.75|0.5|0.17486|16|9|0.0013574473684211|0.061038342105263|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2024-10-06 21:13:04|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|-32.01261778038|16|2.5806565470252||0|0|0.03453|31.32|0.073|29|0.072997555624128|29|37.75|0.03248|0.08342|-0.058021552778137|0.044431489282417|32.632586729544|116.01075133896|600.57524023814|0.65|0.4|0.25006|20|9|0.0039947532467533|0.082205987012987|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2024-10-06 21:13:05|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
2024-10-06 21:13:07|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|3.1793791026001|2|0.51020697851562|0.2021|1|2|0.08952|4.99|-0.29767|9|-0.29767436530755|9|31.84|-0.17119|-0.01954|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|52.471079400856|0.48|0.36|0.31988|25|8|0.00170747804266|0.097177590966123|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2024-10-06 21:13:08|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|2.3423255361623|1|0.15255817845441||0|0|0|2.89|-0.03273|33|-0.032727241516113|33|40.79|0.0527|0.15211|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|88.650310225721|0.526|0.263|0.27803|19|7|0.0024909548387097|0.093285922580645|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2024-10-06 21:13:09|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|-14.822470941009|35|1.0700964075367||0|0|-0.32505|14.39|-0.41707|16|-0.41706923532516|16|26.71|-0.30685|-0.17783|-0.12667425905319|-0.10548830088562|15.50710852131|31.837143092132|121.79303880836|0.714|0.429|0.35834|14|8|0.0044330637254902|0.1075587745098|41.592433929443|2016-11-13|-0.37378|2017-04-02|0.61064|2016-10-23
2024-10-06 21:13:09|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|17.846878372234|1|1.3877069676577||-1|0|0|22.5|-0.25209|11|-0.12127146000304|14|31.2|-0.03522|0.05887|0.060737203890373|0.22959753297316|54.591323912781|210.36000601898|178.3449563019|0.64|0.36|0.26964|25|12|0.002755641025641|0.089779230769231|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2024-10-06 21:13:10|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|9.3579841400547|26|0.96711667225337||0|0|0.23396|12.5|0.28258|73|-0.17553157614462|10|34.91|-0.30525|-0.0001|-0.07564225435105|-0.19504896905581|66.85797691763|52.127724522159|252.31698514775|0.364|0.273|0.31914|11|2|0.0061422249388753|0.093552273838631|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2024-10-06 21:13:12|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|4.6096485662085|1|0.45678381762168||0|0|0|6.17|-0.08332|18|-0.083320436384302|18|34.82|-0.06853|0.03104|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|34.692897444013|0.182|0.182|0.22015|11|0|-0.00064728459530026|0.076781279373368|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2024-10-06 21:13:13|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|15.47268339912|1|1.6791056099207||0|0|0|21.09|-0.07129|75|-0.071287152458902|75|41.68|-0.04518|0.07292|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|296.62446914981|0.684|0.474|0.25367|19|10|0.0030428787878788|0.083879532828283|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2024-10-06 21:13:14|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|11.629178672425|1|1.0169403853045||0|0|0|15.12|0.04466|44|0.044660167566444|44|53.33|-0.08156|-0.01204|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|98.70740334055|0.333|0.333|0.21695|9|2|0.0023263958333333|0.084799083333333|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2024-10-06 21:13:14|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|-2.8167819889549|56|0.31503460741531||0|0|0.79158|1.93|-0.19478|9|-0.19478258879288|9|23.25|-0.32415|-0.19234|-0.16562468596644|-0.14184242720743|23.38304461059|33.806159800182|23.374106269603|0.438|0.375|0.34088|16|4|0.0002988056206089|0.11126309133489|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2024-10-06 21:13:15|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-6.4414733183597|16|0.46179772910454||0|0|-0.15146|6.31|-0.17594|3|-0.17593985857369|3|49.31|0.08776|0.18156|0.22942551608855|0.22205651080725|403.70714070192|212.95775013422|153.90244120859|0.688|0.5|0.20818|16|6|0.0020381592039801|0.076492089552239|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2024-10-06 21:13:17|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-15.603615027065|35|1.2670640074328|-0.0995|-1|1|-0.09951|15.58|-0.23653|11|-0.23653014633455|11|42.67|-0.06233|0.05958|0.0012886929582142|0.023313865180627|69.105772020481|97.996439856727|194.74999904633|0.556|0.222|0.33501|18|10|0.0033515835411471|0.10559770573566|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2024-10-06 21:13:18|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|3.0340091838185|1|0.32033031338639||0|0|0|4.11|0.07662|42|0.076618960995516|42|32.87|-0.15078|-0.02066|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|32.652738288641|0.609|0.435|0.29094|23|9|0.0012359788359788|0.096870462962963|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2024-10-06 21:13:19|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|9.5088712923913|22|0.88027747367052||0|0|-0.03454|12.02|0.65422|115|0.65422075207749|115|42.27|-0.10392|-0.03191|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|219.34307328334|0.636|0.455|0.32131|11|5|0.0043778806584362|0.097273209876543|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2024-10-06 21:13:20|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|4.6472499370354|2|0.30758333206914|0.1073|1|2|0.07721|5.72|-0.12791|46|-0.12790701542757|46|61.38|0.07289|0.1637|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|170.23809430888|0.615|0.385|0.27478|13|6|0.0023517271589487|0.085608072590738|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2024-10-06 21:13:21|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-14.319973918624|38|1.2001428626612||0|0|0.41291|13.92|0.25281|26|0.25281298813687|26|48|0.13626|0.29884|0.24212111605099|0.24212111605099|154.27478183|154.27478183|47.408945630242|0.5|0.5|0.25082|4|0|-0.00082117903930131|0.098015283842795|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2024-10-06 21:13:22|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|2.9758593008758|2|0.44304684248762|0.1307|1|2|0.0801|4.45|-0.00488|33|-0.17774945288396|7|38.05|-0.11065|0.01884|-0.012278206850607|0.045248505974074|51.886239192657|85.668185596796|156.14034940955|0.476|0.333|0.31313|21|7|0.0031402125|0.097887875|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2024-10-06 21:13:23|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-7.0486476139366|25|0.63608487559932||0|0|0.20241|6.62|-0.26993|18|-0.26992790398853|18|34.68|-0.10863|0.06145|-0.036268684495558|0.11638311772547|5.0501820252414|109.45611826986|131.19302181043|0.636|0.409|0.31619|22|10|0.0031303684879289|0.097364841168996|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2024-10-06 21:13:24|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|13.73678788505|30|1.1963309937967|0.08|1|2|0.05575|17.8|-0.09126|6|-0.14876032319629|82|33.82|-0.35191|-0.03279|-0.049790877155605|0.018672579927361|51.605802534262|79.111075146865|177.70693699317|0.545|0.364|0.36967|11|5|0.005843216957606|0.090070798004988|39.049999237061|2017-10-08|-0.57312|2017-10-15|1.36782|2017-10-08
2024-10-06 21:13:25|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|18.809424169123|2|1.3535255567035|0.1603|1|2|0.10005|22.87|0.18718|28|0.18718388448436|28|40.79|0.14795|0.39652|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|249.15569328196|0.474|0.368|0.31912|19|5|0.0053328608247423|0.095227757731959|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2024-10-06 21:13:26|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-3.3655670699653|35|0.26200309501466|0.4238|-1|1|0.42383|2.95|-0.14809|7|-0.14808657394816|7|28.04|-0.08644|-0.01292|-0.071136976755976|-0.10964551536401|22.963149154914|24.178022895509|34.800046778078|0.577|0.385|0.2674|26|14|0.00050549148099607|0.08767626474443|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2024-10-06 21:13:28|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|-11.149925919948|18|1.1290716976238|-0.3837|-1|1|-0.38371|10.53|-0.40962|11|-0.40961986572355|11|27.67|-0.16848|-0.03346|-0.029861798978924|-0.10582900810658|69.222110822861|54.334040410092|57.69860455297|0.417|0.333|0.30419|12|5|0.0021297994269341|0.11323856733524|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2024-10-06 21:13:28|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|11.524948150567|1|1.2233505147525||0|0|0|15.55|-0.11481|17|-0.11480758236405|17|31.91|-0.04224|0.01729|-0.092306388352535|-0.066202668861007|59.76700844353|74.403705362426|98.107254362684|0.455|0.364|0.29326|11|4|0.0019378917378917|0.094024501424501|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2024-10-06 21:13:30|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|5.7494792249386|2|0.2951735885082|0.229|1|2|0.1|6.82|-0.01639|42|-0.064966948275235|43|41.88|0.04284|0.11934|0.20753055495841|0.34184083283235|270.41562192011|286.19135878153|75.819902817458|0.471|0.294|0.23731|17|5|0.0012442636746143|0.076462664796634|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2024-10-06 21:13:31|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|9.9978914945321|29|0.95903616848931||0|0|-0.12334|13.22|0.60954|53|0.60954430788106|53|34.57|-0.12062|-0.01024|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|346.98163951636|0.429|0.333|0.26976|21|6|0.0036736870026525|0.089547029177719|17.790000915527|2023-06-25|-0.25853|2015-09-06|0.3727|2009-06-14
2024-10-06 21:13:32|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.45915846149486|1|0.035613851016224||0|0|0|0.581|-0.21881|43|-0.18318314931966|10|30.56|-0.04848|0.02452|0.068995555547054|0.1604772349898|145.68418343593|220.74468876216|254.82454830365|0.48|0.28|0.16893|25|8|0.0021264921465969|0.058731505235602|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2024-10-06 21:13:34|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-15.309771901689|35|1.2966883497505||0|0|0.01386|14.23|0.27025|12|0.27024654412679|12|22.72|-0.34223|-0.12206|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|226.772897625|0.444|0.278|0.37411|18|7|0.0072449887133183|0.1230114221219|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2024-10-06 21:13:35|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|3.366710080836|1|0.33109660475329||0|0|0|4.48|-0.0786|13|-0.078598564810521|13|39.54|0.47003|0.60289|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|105.66038351205|0.308|0.231|0.3562|13|3|0.0034893968871595|0.10537120622568|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2024-10-06 21:13:36|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.4702381338681|27|0.069920624428157|0.0727|1|2|0.03593|1.73|-0.05179|32|1.0125455305724|36|35.95|0.04693|0.17554|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|47.267758975498|0.619|0.286|0.23907|21|10|0.0010543533930858|0.078120576184379|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2024-10-06 21:13:36|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|6.5677807737844|1|0.37573971981948||-1|0|0|7.9|0.0771|49|-0.076591154593994|35|32.74|-0.08973|0.00118|0.015743450484284|0.066834642444683|53.702048957266|83.670947730171|267.07235439802|0.565|0.391|0.22035|23|9|0.002549203187251|0.076428751660027|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2024-10-06 21:13:37|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.9116170714994|43|0.075960983478374|0.4077|1|1|0.40775|2.144|1.07878|85|1.0787781775697|85|40|0.03365|0.10999|0.12631775240046|0.22373120074139|248.37060417532|320.32848722642|322.89158659761|0.737|0.421|0.19854|19|12|0.0025605610972569|0.064267019950125|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2024-10-06 21:13:39|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|4.5945232270359|1|0.35515887345873||0|0|0|5.79|-0.04665|16|-0.04664725443634|16|41|0.0062|0.10481|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|168.80466032547|0.579|0.474|0.26838|19|9|0.0030107445442875|0.091438421052632|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2024-10-06 21:13:40|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|10.437653109131|2|1.0941155603537|0.1899|1|2|0.08857|14.38|0.08072|56|-0.036806637068295|10|44.82|-0.12348|0.04469|-0.090366502519931|0.1330537137857|5.9211256264301|139.31663188207|142.65873237382|0.588|0.294|0.29503|17|6|0.0030668414154653|0.099169305373526|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2024-10-06 21:13:41|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|3.694198273238|1|0.32360056287168||-1|0|0|4.83|0.09211|39|0.2036359184053|30|46.12|-0.00936|0.05703|0.047180602468802|0.077621430704254|125.17599709858|121.98775949657|57.726785460883|0.529|0.294|0.22113|17|7|0.00051446428571429|0.074937117346939|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2024-10-06 21:13:42|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|-20.42932831315|16|1.7620184503824|-0.1196|-1|1|-0.11957|19.57|-0.14068|14|-0.14067972824344|14|21.44|-0.28338|-0.02813|0.11628561609024|0.23226789337414|127.81780072044|217.83628429619|305.30421467522|0.5|0.375|0.33759|16|5|0.0082063687150838|0.11806994413408|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2024-10-06 21:13:42|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|23.988382128372|26|1.9732909744449|0.235|1|1|0.23496|28.12|-0.22948|9|-0.14259258654219|5|21.71|-0.16023|-0.02279|-0.11410591193516|-0.084628300384336|26.319426500396|52.838226114244|214.98222489786|0.588|0.353|0.23693|17|10|0.0047446700507614|0.080403781725888|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2024-10-06 21:13:44|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|4.5125204930735|1|0.35415985153673||0|0|0|5.72|-0.10198|15|-0.10198474289005|15|44.4|0.04233|0.13516|0.025072899164379|0.051012257534733|104.61949846209|120.38179302365|44.722437898764|0.6|0.4|0.24693|15|7|0.0008|0.08353033033033|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2024-10-06 21:13:45|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|23.245902357072|2|2.6930324840644|0.0486|1|1|0.0486|31.07|-0.22227|22|-0.22227075272391|22|31.31|-0.2103|0.0231|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|122.49502112918|0.308|0.308|0.26426|13|4|0.0031583823529412|0.08352318627451|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2024-10-06 21:13:46|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|27.238327181449|16|2.5828223267682||0|0|0.13968|35.33|-0.12523|58|0.041994573191198|13|48.93|0.24324|0.39758|0.36414898098438|0.77352662222894|299.37230606344|680.95190602982|798.95980053498|0.6|0.333|0.28018|15|6|0.0050391054739653|0.09599611481976|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2024-10-06 21:13:47|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|34.388186161427|2|4.8522711777989|0.0239|1|1|0.02393|50.06|3.34553|217|3.3455327338701|217|67.29|0.48354|0.56592|0.67429204451463|1.0512040439957|413.85952127572|355.03149019442|237.02651223525|0.714|0.429|0.23264|7|5|0.0032333474576271|0.082215656779661|61|2024-05-26|-0.24699|2015-08-23|0.19484|2021-09-12
2024-10-06 21:13:48|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|5.5768422686645|1|0.50771929146223||0|0|0|7.31|-0.24781|22|-0.24780971200944|22|29.53|-0.23256|-0.14301|-0.18495735140488|-0.18478297525103|10.832295502544|20.629955298863|87.231501705859|0.588|0.412|0.33914|17|9|0.0031844422310757|0.099528705179283|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2024-10-06 21:13:49|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|7.1788689202182|1|0.70704359789317||0|0|0|9.64|-0.21687|10|-0.21687409152198|10|44.33|0.04462|0.17447|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|62.3243698537|0.333|0.333|0.19215|9|1|0.00059691729323308|0.078728746867168|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2024-10-06 21:13:50|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|4.6162434869616|1|0.48912001312089||0|0|0|6.26|-0.12895|13|-0.12895069539859|13|30.62|-0.08709|0.06127|-0.042508514129826|0.0067690648260552|64.699024170963|92.430310513098|39.137449111251|0.538|0.308|0.23182|13|7|0.0002087688442211|0.073814874371859|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2024-10-06 21:13:51|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|15.269861257055|1|1.7683795174034||0|0|0|21|-0.04201|24|-0.042012475030507|24|30.08|-0.08543|0.14223|0.20418178905879|0.40317330958454|109.91500094616|195.64484407651|76.342255330379|0.462|0.308|0.28077|13|3|0.0030451150895141|0.10491618925831|93.491180419922|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2024-10-06 21:13:52|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|5.9185578038617|1|0.41714734467122||0|0|0|7.35|0.02078|25|0.020775529489986|25|31.38|-0.19949|-0.14873|-0.1100308087652|-0.090487144712739|42.439704718478|60.250560026716|119.31818322561|0.538|0.385|0.22913|13|6|0.0017898284313725|0.067694215686274|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2024-10-06 21:13:53|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|3.652509841561|1|0.30083007506541||0|0|0|4.67|-0.2334|10|-0.23339658890421|10|40.05|-0.10128|0.04167|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|48.144331630123|0.474|0.368|0.23079|19|4|0.00062743758212878|0.079471787122208|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2024-10-06 21:13:54|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|8.1088351619584|1|0.75205502866565||-1|0|0|10.71|-0.33209|6|-0.32094595791912|15|36.56|-0.07434|0.1383|0.035255470713141|0.12709172921736|77.823574333806|116.51805532752|45.3813553603|0.556|0.444|0.28551|9|2|0.0010433130699088|0.10442036474164|42.959999084473|2018-05-27|-0.51641|2019-02-03|0.61102|2018-04-29
2024-10-06 21:13:55|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-4.3953525123998|57|0.38144521082057||0|0|0.5235|4.36|-0.29992|39|-0.29992350174624|39|21.86|-0.27925|-0.21997|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|32.641685261685|0.429|0.286|0.26405|14|4|6.1602209944742E-6|0.077806629834254|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2024-10-06 21:13:56|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|-4.4213057253267|50|0.36369123371605||0|0|0.18704|4.39|0|54|0.15404043627228|31|46.19|0.17708|0.3989|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|164.35791314923|0.25|0.125|0.28246|16|3|0.0034724873096447|0.097994149746193|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2024-10-06 21:13:57|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|11.898284848002|95|0.87834323059653|0.7972|1|1|0.79723|14.27|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|252.56637552031|0.316|0.211|0.13871|19|7|0.0016032711442786|0.045030721393035|15.090000152588|2024-09-01|-0.13663|2011-06-12|0.18914|2014-04-13
2024-10-06 21:13:58|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-10.421769753139|35|0.88975429033764||0|0|0.09091|9.6|-0.14976|39|-0.047333335876465|29|45.5|0.01846|0.12792|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|35.097903413569|0.5|0.333|0.23202|6|2|-0.0014900325732899|0.083269087947883|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.23077|2024-03-31
2024-10-06 21:13:59|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|4.3081987178287|1|0.30893380522858||-1|0|0|5.38|-0.17467|5|-0.02414101726036|45|37.33|-0.02147|0.00721|-0.089321809708925|-0.023335411721087|55.646038983371|92.496209427891|54.343437593381|0.667|0.333|0.14214|9|4|-0.00080752976190476|0.054918779761905|12.819999694824|2018-03-18|-0.2975|2019-01-20|0.1873|2018-04-15
2024-10-06 21:14:00|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|-5.5431814759671|11|0.41985906698495||0|0|-0.16739|5.37|0.03139|26|0.0313901043247|26|39.9|-0.28878|-0.17132|-0.21556648564227|-0.21972692399871|25.325690922738|31.614434167297|51.783991753338|0.5|0.4|0.27429|10|4|-0.00020848410757946|0.07331466992665|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2024-10-06 21:14:01|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|7.7515579556058|1|0.88448059245514||0|0|0|10.7|-0.17363|44|-0.17363017086515|44|54.2|0.11739|0.28322|0.37475743124528|0.37475743124528|158.92334655|158.92334655|100.5368710634|0.4|0.4|0.28742|5|0|0.0026776383763838|0.098188007380074|35.714298248291|2021-08-15|-0.14865|2024-06-23|0.61007|2019-06-23
2024-10-06 21:14:02|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|49.793156235116|2|3.8272811278047|0.1543|1|2|0.10005|63|-0.09075|47|-0.090753236609276|47|43.6|0.34821|0.53435|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|397.40113065723|0.4|0.267|0.28263|15|4|0.0046707480916031|0.089921603053435|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2024-10-06 21:14:03|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.0467793230322|2|0.42440679059732|0.0787|1|1|0.07868|8.5|0.26561|56|-0.14664755322466|26|34.91|-0.05195|0.00753|-0.09628158753554|0.024815023040498|19.297695952394|99.842283692239|238.42916868358|0.478|0.261|0.24791|23|11|0.0031143656716418|0.079601256218906|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2024-10-06 21:14:04|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|1.6744414622354|2|0.18851951576712|0.0791|1|1|0.07907|2.32|-0.14079|6|-0.14078608981371|6|40.47|0.00921|0.1723|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|62.702700090373|0.421|0.316|0.25482|19|6|0.0015661688311688|0.085800376623377|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2024-10-06 21:14:05|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|6.1373145007022|1|0.52089518232717||0|0|0|7.93|0.04309|5|0.043085211271399|5|47.06|-0.08198|0.09852|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|62.886598288998|0.412|0.235|0.25235|17|3|0.0015133125|0.0882799625|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2024-10-06 21:14:06|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-2.4931330405623|91|0.15034591766164||0|0|0.38519|2.49|0.10354|31|0.10354226336274|31|38.56|-0.11725|0.13295|0.042112927764798|0.13681351122265|68.660171375332|121.03478162873|89.924158956737|0.667|0.389|0.23943|18|8|0.0021161096938776|0.083074719387755|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2024-10-06 21:14:07|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|2.7996104892813|2|0.15346316706065|0.0814|1|1|0.08143|3.32|-0.16809|5|-0.16809114409469|5|35.54|-0.27052|-0.10061|-0.059687677445088|-0.063932912838202|67.563076763467|70.265487409226|45.243935873004|0.462|0.385|0.21217|13|4|0.00063747300215983|0.064016976241901|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2024-10-06 21:14:08|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|1.3588702561198|1|0.092043244781146||0|0|0|1.7|-0.13876|7|-0.13875597862943|7|32.12|-0.14041|-0.0342|-0.073107245693517|-0.038711749232305|18.614971937615|58.238639686792|85.000002384186|0.64|0.36|0.24914|25|10|0.0015159900373599|0.078661170610212|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2024-10-06 21:14:10|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|4.9395386635127|21|0.28348709944679|0.0844|1|2|0.05348|5.91|0.11792|41|0.29714874798999|83|51.46|0.06598|0.13599|0.087817960837011|0.13879114126379|147.38075702606|147.52953241223|30.401232947798|0.615|0.385|0.20774|13|6|0.00056722786647315|0.071174905660377|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2024-10-06 21:14:11|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|9.6831997366645|23|0.6056000877785|0.2296|1|1|0.22956|11.73|0.21655|165|0.21655168204472|165|57.29|-0.29689|-0.17138|0.19875621376582|0.21655168204472|152.94607032449|121.655|220.90394856193|0.429|0.143|0.27493|7|4|0.0042172104018913|0.085863096926714|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2024-10-06 21:14:12|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|-15.49068237896|63|1.2278842371694||0|0|0.25024|15.46|0.23066|66|-0.20332847525277|18|40.11|0.04506|0.10166|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|163.23514411297|0.389|0.167|0.24135|18|7|0.0021611862244898|0.081457270408163|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2024-10-06 21:14:12|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|38.487969517421|1|3.9290100337031||0|0|0|51.54|0.02697|49|0.026972627704438|49|34.93|-0.10168|-0.00568|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|480.33553694622|0.533|0.4|0.25871|15|6|0.0047179198473283|0.087408988549618|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2024-10-06 21:14:13|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|-18.9189888639|14|1.7647269011281|-0.0675|-1|1|-0.06751|18.66|-0.18926|13|-0.18925731967195|13|23.42|-0.20317|-0.06122|-0.040167437202768|-0.034875446008567|73.041828799485|82.864912174604|67.486410060201|0.417|0.25|0.3278|12|3|0.0018360544217687|0.10281578231293|40.919998168945|2023-11-19|-0.34889|2019-01-20|0.37697|2023-06-04
2024-10-06 21:14:15|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|7.6115490727448|1|0.55115026458027||0|0|0|9.56|-0.18494|10|-0.13005783878476|62|37.9|-0.04351|0.10592|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|234.83174126027|0.571|0.381|0.23477|21|8|0.0034825879396985|0.087102035175879|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2024-10-06 21:14:16|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|3.3158545800638|1|0.1680484907961||-1|0|0|3.91|0.03931|40|-0.0024509196646227|92|42.32|0.01132|0.13593|0.1544840334905|0.18641752759729|318.53544114919|292.97539540749|117.38216693494|0.474|0.368|0.22322|19|6|0.0018801492537313|0.081503718905473|15|2015-06-21|-0.31548|2015-07-05|0.31536|2012-05-20
2024-10-06 21:14:17|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|8.7706351282674|1|0.80978822699926||-1|0|0|11.63|0.09424|49|-0.069255922937103|64|31.27|-0.31899|-0.12507|-0.082332584830182|0.066886473315615|35.544196622776|97.589407067451|150.20018169448|0.4|0.2|0.28903|15|4|0.0036231769722814|0.092058187633262|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2024-10-06 21:14:17|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-9.1780671945954|35|0.62007811440737||0|0|-0.0089|9.07|-0.48569|5|-0.21192587806432|7|39.88|-0.13375|-0.00614|-0.14965307784645|-0.038543397909374|37.984221497658|86.577247387171|59.710335387615|0.625|0.375|0.2194|8|3|0.00085379603399434|0.086828243626062|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2024-10-06 21:14:18|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|6.4528312972274|22|0.33738953898065||0|0|0.09668|7.6|-0.01613|35|-0.30122950699534|37|34.05|-0.09815|0.00262|0.0030840998236629|0.17680101412984|67.705688208486|186.53497018378|168.36508656168|0.474|0.263|0.26711|19|5|0.0027942215568862|0.088770778443114|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2024-10-06 21:14:20|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|6.7375881497057|1|0.66747054047083||0|0|0|9.04|0.43578|53|0.43577940081142|53|54.57|0.08957|0.40775|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|90.760201050445|0.429|0.286|0.29399|7|2|0.0037926178010471|0.10361552356021|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2024-10-06 21:14:21|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|11.405829982702|1|1.0113900248395||-1|0|0|14.94|-0.06486|56|0.042499108836603|12|27.31|-0.16243|-0.10718|-0.13695095643439|-0.11620243275531|29.190114448891|51.964651484188|107.79220743477|0.615|0.385|0.22737|13|6|0.0024403098591549|0.087596338028169|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2024-10-06 21:14:22|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|-10.79258588901|5|0.7103983079069||0|0|-0.19222|10.73|-0.22652|17|-0.22652499917711|17|31.67|-0.16697|-0.07441|-0.1486149244301|-0.13844961081839|31.460809988541|46.133408047443|73.421274434235|0.583|0.417|0.17687|12|6|0.000759296875|0.068245078125|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2024-10-06 21:14:22|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|-4.3305503576057|76|0.36503246324917|0.2349|-1|1|0.23486|4.17|-0.16686|17|-0.16685764950659|17|34|-0.27903|0.12687|0.014445867180048|0.014445867180048|94.743368754465|94.743368754465|48.179294733441|0.375|0.375|0.24741|8|2|0.0035393948126801|0.09054530259366|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2024-10-06 21:14:23|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|8.3998354957613|1|0.71014229805688||0|0|0|10.33|-0.11157|14|-0.11157369917158|14|35.22|-0.01646|0.04869|-0.0057276680962292|-0.0057276680962292|91.473971608437|91.473971608437|77.804147963775|0.444|0.444|0.24608|9|3|0.0017022712933754|0.090856876971609|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2024-10-06 21:14:25|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|-30.423751249403|21|2.8107128575567||0|0|0.35308|30|-0.27231|6|-0.27230884401923|6|30.5|-0.02209|0.09767|0.42819904058125|0.84906869714777|179.3240462213|280.16588644676|484.65266110952|0.438|0.25|0.3305|16|4|0.006933405511811|0.11171667322835|111.84005737305|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2024-10-06 21:14:26|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|2.5510798324514|1|0.25630674000022||0|0|0|3.44|-0.0514|53|-0.1085702436426|11|34.52|-0.07186|0.00796|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|62.888486090782|0.435|0.304|0.26122|23|8|0.0011714231738035|0.082241410579345|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2024-10-06 21:14:27|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|9.1069576583876|31|0.85434747263544|0.0283|1|1|0.02825|12.01|0.23168|16|0.23167818082787|16|36.18|-0.0159|0.06446|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|114.05508578767|0.588|0.353|0.22554|17|9|0.0016506201550388|0.073079317829457|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2024-10-06 21:14:28|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|8.8018401774319|1|0.55605320425326||-1|0|0|10.66|-0.18182|14|-0.17775749879661|10|53.71|0.01388|0.07912|-0.14750340339391|-0.13034605262864|61.694996819702|75.40516368|75.192600896635|0.429|0.286|0.21626|7|3|0.00044843085106383|0.074816356382979|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2024-10-06 21:14:28|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|13.782247575769|27|1.8492507826457||0|0|-0.18252|20.11|0.0305|5|0.030500201243677|5|26.31|-0.17453|-0.07692|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|132.3026372546|0.462|0.385|0.2812|13|4|0.0037378804347826|0.093979076086957|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2024-10-06 21:14:30|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|-11.230003478298|37|0.75170088706984|0.1526|-1|1|0.15264|10.77|0.03082|12|0.030819149780392|12|36.3|-0.2835|-0.18714|-0.034076141724215|-0.034076141724215|89.720756536393|89.720756536393|109.34010193568|0.3|0.3|0.34561|10|3|0.0029298997493734|0.09045007518797|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2024-10-06 21:14:31|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|-7.2470585204036|43|0.66535190417181||0|0|0.29902|7.15|-0.02974|51|0.080321303983018|18|48.63|-0.16613|-0.03481|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|106.08309107081|0.5|0.375|0.31495|8|2|0.0026554060324826|0.095243689095128|29.615394592285|2016-11-27|-0.21598|2024-02-04|0.61297|2016-04-17
2024-10-06 21:14:32|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|-3.694884110296|35|0.28128336589707||0|0|0.28306|3.47|-0.12477|71|-0.12477396583035|71|38.3|-0.06786|0.01715|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|89.432987790265|0.7|0.45|0.27498|20|12|0.0017912375|0.087860075|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2024-10-06 21:14:33|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|1.228894177632|2|0.15036860984019|0.075|1|1|0.075|1.72|-0.13289|28|0.0032679708007368|11|41.63|-0.06053|0.09659|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|54.430379173806|0.316|0.263|0.24698|19|5|0.0014547601010101|0.08316696969697|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2024-10-06 21:14:34|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|7.1124235291332|30|0.79540201365244|-0.0118|1|2|-0.09818|8.87|0.07731|51|0.077311430634755|51|38.44|-0.2456|-0.04488|-0.15971704033382|-0.15971704033382|54.70535395146|54.70535395146|63.56758533749|0.333|0.333|0.25594|9|1|0.0020157066666667|0.084625813333333|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2024-10-06 21:14:35|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|19.685265536139|21|2.2017214533749|0.1278|1|1|0.12775|25.6|0.17304|81|0.17304089444331|81|34.71|-0.40796|-0.21786|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|204.30966422215|0.286|0.286|0.3292|7|2|0.0062758174904943|0.10766307984791|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2024-10-06 21:14:36|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|2.5648914201362|27|0.24744372117403|-0.0824|1|1|-0.08239|3.23|-0.28651|22|-0.28650646876778|22|38.59|-0.02061|0.04182|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|35.58444572577|0.588|0.412|0.29573|17|11|0.00045373900293255|0.083607756598241|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2024-10-06 21:14:37|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|5.8307055901183|26|0.3964315430756|0.0169|1|1|0.01693|7.21|0.52702|123|0.77817309946178|39|36.33|-0.05195|0.03994|0.1068161121847|0.14861176624857|213.66809813513|209.27480855135|206.59025840817|0.667|0.381|0.3224|21|11|0.0031382360406091|0.097243172588832|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2024-10-06 21:14:38|WEEKLY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-0.86428826083709|103|0.15809608674701|0.863|-1|1|0.86296|0.37|0.15611|37|0.15610807655003|37|38|0.04691|0.10957|0.19672123669048|0.19266539541992|269.49766158387|144.79721305834|8.222222328186|0.667|0.444|0.27418|18|11|-0.0013854580152672|0.080530127226463|13.670000076294|2015-06-21|-0.2935|2015-07-05|0.31387|2022-03-13
2024-10-06 21:14:39|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|9.1666823648495|1|0.88777251961885||0|0|0|12.32|-0.28195|10|-0.28194867808008|10|27.46|-0.13816|-0.06971|-0.056939078718836|-0.11469207023604|52.084319078307|41.796398261395|75.540421236132|0.615|0.462|0.262|13|6|0.0015244537815126|0.095806302521008|28.242553710938|2017-10-22|-0.26796|2019-06-23|0.61038|2017-10-15
2024-10-06 21:14:40|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|3.7357143129071|32|0.31761658686217|0.5239|1|2|0.44985|4.77|0.05611|14|0.056105636270345|14|40|-0.12251|-0.06332|0.038227693311663|-0.13151635201021|95.651123890197|51.853854676258|53.415451488415|0.545|0.364|0.3173|11|5|0.00042254777070064|0.079182356687898|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.31803|2015-07-12
2024-10-06 21:14:41|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.2775115549533|2|0.31416282455231|0.0537|1|1|0.05368|5.3|-0.10549|7|-0.0021929281074914|24|44.33|-0.01003|0.0248|-0.068295877115686|-0.051131873498813|69.957913533393|85.248781190142|57.899139939159|0.556|0.333|0.16913|9|4|-0.0004528|0.0596902|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2024-10-06 21:14:42|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-10.590717043609|13|0.83799367234643|-0.2099|-1|1|-0.20986|10.55|0.1195|109|0.11949717225442|109|42.11|0.02289|0.17459|0.034278985310834|0.16769506337523|58.576023131797|186.62014052991|257.31708380809|0.611|0.389|0.302|18|7|0.003819987012987|0.095405571428571|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2024-10-06 21:14:43|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|36.707021616051|1|3.6076596901983||-1|0|0|49.06|-0.20363|34|0.24597082200301|76|55.14|-0.57437|0.10778|0.43259669158549|0.75071058440407|223.79773195775|281.02230365|575.48758240946|0.429|0.286|0.31391|7|2|0.0093274870466321|0.10773101036269|56.669998168945|2023-08-13|-0.56072|2017-10-15|1.36652|2017-10-08
2024-10-06 21:14:44|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|8.3536432881123|26|0.92461595051928||0|0|-0.02111|11.59|0.06003|48|0.060025577472337|48|32.18|-0.10148|0.02018|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|120.10363327199|0.455|0.364|0.37239|11|5|0.0040846701846966|0.10459548812665|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2024-10-06 21:14:45|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|47.956324763362|1|4.1912253077611||0|0|0|62|-0.15696|13|-0.15696142547722|13|41.32|0.01953|0.11359|0.22324157868667|0.25664795252153|319.38494711504|322.80669811506|355.4842041984|0.421|0.368|0.2537|19|5|0.0032342929936306|0.082569031847134|130.52311706543|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2024-10-06 21:14:46|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|3.2157324559156|1|0.32688251424374||0|0|0|4.32|-0.2093|25|-0.20930232675362|25|46.12|-0.00563|0.08298|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|114.22528021117|0.588|0.412|0.25195|17|8|0.001636556122449|0.079037168367347|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2024-10-06 21:14:47|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|-25.583576254866|7|1.955462775055||0|0|-0.29979|24.8|-0.05437|20|-0.054365534240038|20|34.6|0.08009|0.13827|-0.027889177215612|-0.019668303309153|82.072252839504|90.063661458042|44.813876343838|0.6|0.4|0.29907|10|5|8.380681818182E-5|0.10173034090909|65|2017-11-19|-0.19676|2019-06-23|0.29713|2021-09-19
2024-10-06 21:14:48|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|12.381096334964|30|1.0979681966154|0.0939|1|2|0.04733|15.49|0.21288|66|0.94536812926843|53|39.05|0.04057|0.13656|0.20889276188284|0.27722569419967|290.02040614065|249.57939049493|181.53052601626|0.526|0.316|0.24469|19|6|0.0030179896238651|0.083627263294423|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2024-10-06 21:14:49|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|2.4990914345872|2|0.12363619006038|0.1344|1|2|0.09926|2.99|-0.02642|49|-0.039640808657576|10|41.71|-0.23457|-0.19697|-0.094999592670448|-0.24476571577082|46.72257611491|37.326056981159|60.160968526348|0.714|0.429|0.28218|7|4|-0.00022109215017065|0.056634197952218|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2024-10-06 21:14:51|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|2.2988045174229|1|0.26373183865191||0|0|0|3.18|0.0049|138|0.004899232791008|138|36.71|-0.08245|0.02635|-0.026001771635593|-0.034407992796782|63.070294000556|67.546466080906|47.985515864136|0.476|0.333|0.29756|21|8|0.0011631517509728|0.092866485084306|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2024-10-06 21:14:51|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|3.1028828227009|10|0.65709776536454||0|0|-0.10499|5.2|-0.19697|17|-0.19696970791637|17|33.91|-0.14557|-0.04033|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|86.23548305698|0.609|0.348|0.25671|23|9|0.0012662357414449|0.076268276299113|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2024-10-06 21:14:52|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|19.457799247535|1|1.4907333679888||0|0|0|24.41|0.09587|22|0.09587028533794|22|37.62|-0.01922|0.07391|0.05492367055644|0.022266229387827|166.82804677605|111.45639189855|100.7428819999|0.571|0.333|0.20312|21|9|0.0014309493670886|0.077386594936709|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2024-10-06 21:14:53|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|4.1632308534887|2|0.2955896996092|0.0593|1|1|0.0593|5.18|0.10667|47|0.1066676620065|47|34.87|0.05151|0.08326|0.10843294091821|0.13109511568669|280.50668381566|230.77319146985|126.49572878479|0.652|0.435|0.13484|23|12|0.00093870485678705|0.048069414694894|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2024-10-06 21:14:54|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|-11.548038547731|11|0.84472051946721||0|0|-0.19379|11.15|-0.16088|13|-0.16088329894691|13|27|-0.41391|-0.23722|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|235.24198645866|0.571|0.429|0.28102|14|5|0.0050261340206186|0.089098634020619|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2024-10-06 21:14:56|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|-10.802879456249|6|0.76157749629324||0|0|-0.02236|10.06|0.29418|67|0.29417849061614|67|42.83|-0.05354|0.05614|-0.012138659288811|0.033776638534727|74.786940216515|104.98328146401|258.41255356839|0.389|0.333|0.16718|18|6|0.0023327190721649|0.063345386597938|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2024-10-06 21:14:57|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|18.57648313764|10|1.8711724654727||0|0|0.20783|24.99|-0.32592|25|-0.32591938530702|25|46.53|0.11701|0.28491|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|261.51109679335|0.588|0.412|0.28322|17|6|0.0035748125|0.0984783875|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2024-10-06 21:14:58|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|-30.042147511051|37|2.2782296986656||0|0|-0.01778|28.62|0.07953|77|0.079532629441411|77|41.33|0.03688|0.10636|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|706.66665410799|0.556|0.278|0.31503|18|9|0.0049190641025641|0.096845333333333|40.099998474121|2021-08-15|-0.29556|2015-07-05|0.52087|2015-07-26
2024-10-06 21:14:59|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|-12.34869346242|43|1.1551972731912||0|0|0.55502|11.97|0.02049|14|0.020485546118184|14|28.08|-0.31678|0.28617|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|132.70898263765|0.5|0.417|0.40294|12|4|0.010948970976253|0.1075808707124|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2024-10-06 21:14:59|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|-14.351349785782|37|1.0865469419629||0|0|-0.02511|14.29|-0.21773|18|-0.21773289455038|18|34.6|-0.58334|0.25873|-0.056442525963374|0.014371949312573|53.513469961738|91.513110388392|112.10328450934|0.7|0.4|0.41536|10|7|0.0089102617801047|0.1039945026178|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2024-10-06 21:15:01|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|-23.886154147256|11|1.745461609078|-0.0688|-1|1|-0.06884|23.6|-0.04457|22|-0.044569478989289|22|32.5|-0.05813|0.01117|-0.038833482746198|0.052322899661786|32.938182656287|98.364061084652|174.5562099291|0.583|0.333|0.19846|24|13|0.0022608227848101|0.074882379746835|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2024-10-06 21:15:02|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-54.056057346371|36|4.2665858314204||0|0|0.00271|51.59|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|982.6666695731|0.538|0.462|0.24082|26|9|0.004633042394015|0.090732643391521|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2024-10-06 21:15:03|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|17.362631491137|35|1.4957896301109|0.6728|1|1|0.67277|22.69|-0.26431|31|-0.040482666076663|12|33.89|-0.09318|-0.02274|-0.12575570613145|-0.16620668869563|54.666754454659|67.94073264|141.13271625041|0.444|0.222|0.28529|9|4|0.0030084955752212|0.087319085545723|22.690000534058|2024-10-06|-0.2655|2019-03-03|0.27865|2018-04-15
2024-10-06 21:15:03|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|2.4219666853671|2|0.13434445410554|0.0627|1|1|0.06273|2.88|0.05245|48|-0.037135683035078|106|65.45|0.34651|0.44197|0.4933433119937|0.77591223319332|508.9288229843|366.51019440266|50.526319487934|0.636|0.364|0.22346|11|6|0.00054342579750347|0.070315353675451|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2024-10-06 21:15:05|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|2.2729738814832|1|0.1340086902777||-1|0|0|2.74|-0.23982|33|0.0087338204955043|27|56.69|0.10426|0.20432|-0.090064439000023|-0.11917175723458|52.957181377668|59.232053229025|63.720927627877|0.462|0.308|0.1729|13|6|0.00052976933514247|0.063013432835821|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2024-10-06 21:15:07|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|6.4683471725768|1|0.70388425037643||0|0|0|8.84|0.19889|25|0.19889009055497|25|49.53|0.10285|0.1949|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|144.20880893237|0.733|0.4|0.26977|15|8|0.0026181157469717|0.092460874831763|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2024-10-06 21:15:07|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|-4.3459623500693|35|0.40048809060698||0|0|0.3215|3.63|-0.29233|20|-0.29232804958652|20|29.54|-0.21381|-0.0597|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|117.97205814748|0.538|0.462|0.27719|26|7|0.002391783042394|0.093513703241895|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2024-10-06 21:15:08|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|1.4537766058985|2|0.14540779326547|0.4826|1|2|0.09884|1.89|0.18483|53|-0.19402983879613|29|29.44|-0.05592|0.02448|-0.079574140846096|-0.1500812432307|23.524944456134|22.414328882397|41.44736862744|0.556|0.333|0.21049|27|10|0.00041923366834171|0.073758417085427|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.62264|2024-09-29
2024-10-06 21:15:09|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-3.521662450018|35|0.27293776753637||0|0|-0.20149|3.22|-0.082|10|-0.081999416367585|10|30.82|-0.02378|0.1268|0.1998147684166|0.29425025489502|284.42026445162|289.69163276171|130.89430807634|0.409|0.273|0.29858|22|5|0.003642345505618|0.10574622191011|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2024-10-06 21:15:10|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|9.6877415521209|1|0.66241954620467||0|0|0|11.9|-0.07469|22|-0.074693520263026|22|34.17|-0.03333|0.05373|0.025241134248638|0.010687183600878|97.322639737261|84.418474579976|87.771057383439|0.652|0.435|0.22754|23|9|0.0012353435114504|0.079391564885496|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2024-10-06 21:15:12|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|15.772438842846|1|1.5125202076989||0|0|0|20.88|0.66393|127|0.66392968091962|127|88|0.28752|0.38927|0.66392968091962|0.66392968091962|166.393|166.393|102.24549754481|0.333|0.333|0.21076|3|0|0.0016090151515152|0.083213409090909|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2024-10-06 21:15:13|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|5.9120779112167|1|0.60930744557953||-1|0|0|8.04|0.12131|34|0.12263569541696|27|25.21|0.01527|0.12052|0.070982028832012|0.17697095962416|88.614549664482|141.29221564833|32.276194344049|0.526|0.316|0.24475|19|7|0.00032219206680585|0.08742375782881|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2024-10-06 21:15:13|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-12.963684457835|14|1.0575946773488||0|0|-0.12849|12.12|-0.22413|11|-0.22413164253668|11|30.1|-0.17907|-0.05912|-0.12859355237661|-0.16296090325259|41.06399491803|39.361982782514|43.597105139877|0.6|0.5|0.26957|10|4|1.6337579617837E-5|0.091097738853503|44.271446228027|2018-09-02|-0.25277|2024-04-28|0.6107|2024-04-21
2024-10-06 21:15:14|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|16.560232609302|2|1.519922425419|0.0995|1|1|0.09955|21.98|0.16534|40|-0.15281215510691|49|39.27|-0.07588|0.01137|0.11607010778112|0.10960771548898|134.82427966644|105.26264913453|214.34608526859|0.636|0.455|0.30359|11|6|0.0041575288683603|0.087970207852194|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2024-10-06 21:15:15|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|5.6993647421708|26|0.43687841609747|0.0213|1|1|0.02131|7.19|0.10546|29|-0.001269064560483|7|40.42|0.01361|0.07214|0.14676519560479|0.17810895740074|324.19475345924|241.23249037821|145.54655817688|0.632|0.368|0.24262|19|11|0.0023337831021438|0.082486822194199|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2024-10-06 21:15:17|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|2.2448971638407|1|0.19836762317931||0|0|0|2.93|-0.38284|32|-0.38283827642722|32|44.6|0.01415|0.13553|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|35.005974991856|0.4|0.4|0.23025|5|1|-0.0026849775784753|0.083345650224215|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2024-10-06 21:15:17|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|5.8589563422539|1|0.4036811969963||0|0|0|7.34|0.2788|87|0.27879695984939|87|53.6|0.0199|0.16063|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|153.23591254787|0.4|0.333|0.2309|15|3|0.0020724502487562|0.075250012437811|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2024-10-06 21:15:18|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|-17.66173912626|7|1.3243927656669||0|0|-0.2373|17.05|0.31325|48|0.31325494208099|48|35.32|-0.01616|0.10089|0.030720769189378|0.19085631967063|72.28408620221|383.23708189462|214.19596928833|0.682|0.409|0.27328|22|9|0.0030544189016603|0.090591417624521|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2024-10-06 21:15:19|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|4.4967162733639|1|0.40276121678072||-1|0|0|5.9|0.63286|176|0.44910854626156|43|75.6|0.23228|0.30044|0.54098239362204|0.44910854626156|236.61937546|144.911|27.85646841528|0.4|0.2|0.26329|5|1|-0.0015098412698413|0.081963677248677|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2024-10-06 21:15:20|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|3.0989117006159|1|0.21869609820525||-1|0|0|3.86|-0.00783|50|-0.13110539247037|18|37.24|-0.05119|0.01952|0.0074684731410741|-0.0014774868836364|50.972464613386|54.305745726098|58.080047370895|0.667|0.429|0.25662|21|11|0.0012737340153453|0.08462810741688|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2024-10-06 21:15:22|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|5.5487615506826|1|0.54041276239757||0|0|0|7.3|-0.23512|3|-0.23512478581226|3|41.47|0.02575|0.19654|0.14932597609824|0.11785537762|146.07193131956|92.214753572254|81.930418807528|0.579|0.474|0.22635|19|8|0.0018873223350254|0.078348426395939|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2024-10-06 21:15:23|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-7.9317909167575|99|0.68382669583159||0|0|0.44413|7.86|0.08035|52|0.080351685012021|52|48.1|0.11616|0.31663|0.23430557933806|0.23430557933806|149.9806691|149.9806691|76.20709748569|0.2|0.2|0.30579|10|1|0.0023208117443869|0.10783568221071|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2024-10-06 21:15:24|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-1.8288254631035|62|0.13814763106322|0.5196|-1|1|0.51961|1.47|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|44.653706072627|0.8|0.45|0.20697|20|13|0.00057407268170426|0.071525438596491|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2024-10-06 21:15:24|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.12879592765347|97|0.0090971238746332||0|0|0.57647|0.108|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|40.298507504181|0.6|0.3|0.15955|10|3|-0.00053491844416562|0.048102132998745|1.0240000486374|2015-05-31|-0.18841|2024-06-16|0.18087|2015-04-19
2024-10-06 21:15:25|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|1.0339016889409|1|0.13536610289164||0|0|0|1.49|-0.22581|25|-0.1184833617157|24|43|0.02665|0.11099|-0.10843051651203|-0.08495533445374|47.829830276935|61.780480601578|24.854045671058|0.4|0.333|0.22564|15|6|-0.00047872868217054|0.077643689922481|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2024-10-06 21:15:27|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|-8.3380698555995|34|0.6264789180416||0|0|0.02861|8.15|-0.03341|63|-0.033410132679385|63|35.94|0.01347|0.08257|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|38.119737785051|0.667|0.444|0.21674|18|10|0.00015538235294118|0.072839941176471|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2024-10-06 21:15:28|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|9.6269306255549|1|0.6610230103741||-1|0|0|11.87|-0.03578|58|0.8063367238142|84|46.94|0.12061|0.23239|0.14098686336654|0.19835865956827|202.87890289624|198.39946212202|317.71947782758|0.471|0.294|0.25505|17|5|0.0032532581453634|0.081817130325815|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2024-10-06 21:15:29|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-18.201474503396|103|1.5642481378709|0.5697|-1|1|0.56973|18.05|-0.3764|11|-0.37639768254905|11|32.5|-0.32655|-0.08279|0.34199709927196|0.56280483750362|138.38769107593|203.64008281109|539.01737414943|0.5|0.375|0.35725|8|4|0.0082091160220995|0.1094405801105|92.86742401123|2021-09-26|-0.24007|2019-01-20|0.61077|2017-09-03
2024-10-06 21:15:30|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|4.292231855517|1|0.43425605769773||0|0|0|5.74|-0.00441|53|-0.17586415625614|2|41.82|-0.01807|0.0726|-0.080574079337428|-0.095805904630603|58.556216348999|58.815593114634|30.564427908674|0.353|0.294|0.21486|17|4|-0.00017482419127989|0.071780450070324|35.200000762939|2015-06-21|-0.51995|2019-01-20|0.23178|2015-02-15
2024-10-06 21:15:30|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|17.236912236317|1|1.847695832218||0|0|0|23.33|-0.23085|8|-0.23084743952347|8|45.53|0.1024|0.1531|0.12697071053804|0.2949533466336|113.99797670261|176.69381980486|327.76060443497|0.529|0.294|0.24896|17|9|0.0031881524547804|0.087712609819121|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2024-10-06 21:15:32|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|12.549160817493|1|1.356946356022||-1|0|0|17.03|0.61128|77|-0.25123905947596|20|55|0.07662|0.13433|0.55206574328926|0.52246063448211|277.02298153108|171.92727616|102.90026357127|0.429|0.286|0.2914|7|3|0.0021384935064935|0.092422987012987|107.87999725342|2021-02-21|-0.136|2020-01-26|0.61027|2017-03-26
2024-10-06 21:15:33|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|10.417038882556|1|0.92598709636833||0|0|0|13.62|-0.35481|10|-0.21628047295446|31|31.67|-0.33741|-0.20429|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|195.68965245559|0.4|0.2|0.28085|15|5|0.0036576210526316|0.087113621052632|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2024-10-06 21:15:34|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-6.2929620862834|51|0.48344980087129||0|0|0.20413|6.16|-0.06466|96|-0.064658754049993|96|32|-0.4674|-0.07169|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|89.718789651659|0.4|0.2|0.28911|10|3|0.0048526756756757|0.089050648648649|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2024-10-06 21:15:34|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|3.6952489275688|2|0.24658367173691|0.0981|1|1|0.09809|4.59|-0.11765|14|-0.09002435814066|8|39.47|0.11919|0.22501|0.25402572051079|0.34995429108544|378.57758214662|449.649992964|97.266376057701|0.529|0.412|0.24766|17|8|0.0025889434523809|0.087230818452381|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2024-10-06 21:15:35|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|5.7746913178328|1|0.48843623056798||-1|0|0|7.33|-0.06851|14|0.010585173690449|31|41.58|0.04812|0.126|0.13554410167743|0.14534497415799|289.74609710539|222.40044405119|109.48468612043|0.579|0.421|0.24865|19|8|0.0016546708860759|0.082844240506329|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2024-10-06 21:15:37|WEEKLY|07611|101204|/equities/kama-b|SHANGHAICOMP|-0.11749161065429|86|0.028497203665674|0.9332|-1|1|0.93318|0.03|0.34134|15|0.3413376075969|15|35.1|0.07246|0.19098|0.19314001110525|0.2335272684499|361.46539043307|322.28683371923|15.87301588866|0.65|0.5|0.20321|20|6|-0.00031261753494282|0.075766340533672|1.6990000009537|2015-06-07|-0.40449|2024-06-02|0.37616|2015-05-17
2024-10-06 21:15:38|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|1.3617212543519|1|0.17109291521605||-1|0|0|1.93|0.45787|148|-0.16266663869222|12|36.33|0.02961|0.13523|0.055248091775214|0.037158867049783|113.06062669103|98.386204622124|89.767435439024|0.476|0.286|0.2578|21|7|0.0021776408912189|0.085774678899083|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2024-10-06 21:15:39|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|44.918581758875|1|4.603805927787||0|0|0|61.27|-0.20714|10|-0.20714452613831|10|23|-0.241|-0.16983|-0.26321314591251|-0.19791760873757|19.463704753458|40.924526394992|118.87853971556|0.455|0.364|0.32432|11|3|0.0030611067193676|0.10494656126482|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2024-10-06 21:15:40|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|6.9526784562623|1|0.5424404891479||-1|0|0|8.69|0.11054|23|-0.17133159547287|13|33.39|0.04534|0.11946|-0.0056166294708859|0.10329185093723|35.749658471234|165.39070179185|171.9770359451|0.739|0.391|0.27172|23|12|0.0030613151041667|0.091776692708333|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2024-10-06 21:15:40|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|7.4825705938075|1|0.70247651959346||-1|0|0|9.94|0.0293|34|0.08223270902014|19|35.86|-0.05703|0.04178|-0.04044775900108|-0.075320085642265|85.453628512707|83.02110999|45.443445329715|0.429|0.286|0.23532|7|2|-0.0017784462151394|0.077591314741036|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2024-10-06 21:15:42|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|-10.658894391122|6|0.83685147587535||0|0|-0.19325|10.25|-0.02482|73|-0.024816446877477|73|42.13|-0.06836|-0.01108|-0.095649173088159|-0.095046374043276|64.953395233613|71.967331346658|42.495852584414|0.5|0.375|0.25341|8|3|-0.00049225146198831|0.083981812865497|38.840000152588|2018-01-14|-0.25884|2019-06-23|0.53358|2018-01-14
2024-10-06 21:15:43|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|22.04725990543|2|2.9209131868374|0.1295|1|2|0.08042|31.84|-0.3906|19|-0.39059725617012|19|37.43|-0.15272|-0.05389|-0.038091893098523|0.051275545507439|63.326530058053|96.256185442208|196.96909806739|0.714|0.429|0.31955|7|3|0.0050003041825095|0.09203783269962|41.990001678467|2023-06-25|-0.14438|2024-02-04|0.29143|2019-08-18
2024-10-06 21:15:44|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|-24.167357153667|15|1.3348828829075||0|0|-0.11528|24.09|-0.08707|15|-0.087066757363809|15|29.06|-0.08299|-0.02269|-0.030386041523284|-0.073094846411266|71.999601840586|73.373465891141|72.45112827846|0.375|0.25|0.2661|16|5|0.0019503549060543|0.087935302713987|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2024-10-06 21:15:44|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|6.9508386036089|6|0.42472043367457|0.1877|1|2|0.14325|8.38|0.17733|68|-0.18926296333257|34|33.48|0.02346|0.11992|0.076924403376712|0.11729905640012|132.88728395218|191.18598690631|167.16537193917|0.739|0.478|0.23692|23|13|0.002301535483871|0.079445961290323|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.27899|2020-07-12
2024-10-06 21:15:45|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-13.948535836444|35|1.1338990624403||0|0|-0.28373|12.94|-0.263|3|0.042531102988612|34|25.54|-0.17285|-0.081|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|177.99174160017|0.607|0.429|0.28939|28|14|0.0031861415220294|0.0985491188251|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2024-10-06 21:15:47|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|-16.170965514877|15|1.4306107479539||0|0|0.11161|15.84|-0.22097|19|0.44816324662189|64|32.63|-0.10912|-0.00632|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|325.25668428777|0.458|0.25|0.26793|24|11|0.003606712672522|0.085414705144291|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2024-10-06 21:15:48|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-6.795585898458|35|0.55488769467426||0|0|-0.15888|6.2|-0.39646|36|-0.21089382461236|12|29.92|-0.10022|0.00303|-0.02851512638225|0.06873344570129|37.423435455367|135.59716953389|227.94116706069|0.625|0.375|0.28639|24|13|0.0041166090425532|0.10055412234043|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2024-10-06 21:15:49|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|-8.3830634505977|57|0.61898406731289||0|0|0.04128|8.36|-0.00343|62|-0.0034285409109931|62|35|-0.00251|0.05094|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|31.791032835436|0.625|0.5|0.26092|8|4|-0.0019675892857143|0.073769910714286|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.18384|2024-02-25
2024-10-06 21:15:50|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|8.5737732001346|1|0.79207553637685||0|0|0|11.31|-0.13392|17|-0.13392302992549|17|34.13|-0.21259|-0.11098|-0.17422998326908|-0.14282469139799|29.916554278181|44.73570337976|121.09207960219|0.4|0.333|0.26417|15|3|0.0020423046875|0.0765739453125|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2024-10-06 21:15:51|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|7.5068373253428|6|1.5013466535901|0.3168|1|2|0.10719|9.09|-0.32987|14|-0.32987013308711|14|29.69|-0.2746|-0.14863|-0.12549973128155|-0.16255597777742|32.601935542112|35.503872344142|59.686386405197|0.538|0.385|0.32799|13|5|0.0028663171355499|0.10897774936061|43.130001068115|2017-10-08|-0.3785|2024-09-15|0.61297|2024-09-01
2024-10-06 21:15:52|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|11.865799385445|2|1.5964002747877|0.0878|1|1|0.08775|17.23|-0.29306|11|-0.16656524875491|32|38.84|0.04616|0.20473|0.29549738188121|0.52641174860285|202.87441504687|565.44685261034|545.25313526082|0.526|0.368|0.30387|19|7|0.0056073612990528|0.10062435723951|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2024-10-06 21:15:53|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|19.512906720943|27|1.9707527532894|0.1166|1|1|0.11657|25|0.27039|75|0.27039082200529|75|28.46|-0.3588|-0.08268|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|351.61743362222|0.385|0.231|0.29563|13|4|0.006644696969697|0.10187906565657|38.389999389648|2017-04-02|-0.21928|2024-02-04|0.61191|2017-01-15
2024-10-06 21:15:54|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-11.263998065692|35|0.7487794968104||0|0|0.01054|11.26|-0.24733|18|-0.26975048969634|12|35.1|-0.14121|-0.03113|-0.25853935464855|-0.26975048969634|54.96372675|73.025|37.765727454064|0.2|0.1|0.2608|10|2|-0.00021968831168831|0.086265376623377|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2024-10-06 21:15:55|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
2024-10-06 21:15:56|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|-6.3654771218367|18|0.47627084371709||0|0|-0.19682|6.02|-0.37249|15|-0.37248970302644|15|32.45|-0.15966|-0.03928|-0.12819217167063|-0.14236725666564|25.113245463405|29.713810481974|45.968235420656|0.45|0.35|0.2838|20|8|0.00092635135135135|0.086486501501502|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2024-10-06 21:15:58|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|7.1324510301683|2|0.46584972654668|0.0727|1|1|0.07275|8.7|-0.27866|19|-0.27865705765703|19|36.38|-0.04059|0.07955|-0.012559057513902|0.0055661218491749|46.609261421729|64.249131243619|143.09210392164|0.571|0.333|0.27126|21|11|0.0025782614379085|0.089103934640523|23.846160888672|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2024-10-06 21:15:58|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|3.6310739776393|2|0.65964205195838|0.0738|1|1|0.0738|5.82|-0.31442|78|-0.31442464071828|78|42.21|-0.1004|-0.00433|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|122.96641486547|0.211|0.158|0.29544|19|5|0.0023222415940224|0.090249912826899|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2024-10-06 21:15:59|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|4.1122296551272|1|0.32092346418552||0|0|0|5.22|0.00242|62|0.18337677299293|4|32.8|-0.24468|0.09177|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|314.45782500923|0.467|0.2|0.3013|15|5|0.0064198983739837|0.10816983739837|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2024-10-06 21:16:00|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|-4.364736831669|74|0.29479909884249||0|0|0.18267|4.34|-0.20803|47|-0.20803486738652|47|39.11|-0.0176|0.03996|0.016039741573597|0.16546220800388|64.248656192691|175.55413001584|130.33033789856|0.611|0.333|0.27786|18|9|0.002238712998713|0.088785109395109|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2024-10-06 21:16:01|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|47.4242188855|1|4.5652606512443||0|0|0|62.86|-0.1693|15|-0.16930440300174|15|32.04|-0.03264|0.04227|0.071301064986702|0.18540312529513|106.83910625628|209.2210099239|1244.5060213552|0.52|0.32|0.23909|25|9|0.0046112983770287|0.076827253433208|89.48999786377|2024-04-14|-0.2154|2010-07-04|0.31354|2009-08-09
2024-10-06 21:16:03|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.3858810901977|1|0.13570629754538||-1|0|0|3.834|-0.08213|12|-0.028755951771025|21|42.05|0.25136|0.3213|0.13021990609163|0.16354181731713|297.49189701912|266.35475126692|1134.3195609571|0.579|0.421|0.12893|19|5|0.0038049937421777|0.046904205256571|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2024-10-06 21:16:04|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|10.050049160817|5|2.3199833714636|-0.0301|1|1|-0.03013|17.38|-0.02653|30|-0.026530621883586|30|30.67|-0.25051|-0.00235|0.061989366285212|-0.0013464048493474|135.39140618249|97.279507957008|66.871871157461|0.4|0.267|0.3268|15|5|0.0027353879310345|0.091632823275862|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2024-10-06 21:16:04|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|-6.6944966981356|8|0.46791410334678|-0.1131|-1|1|-0.11307|6.3|-0.12908|14|-0.12907766424672|14|32.29|-0.10644|-0.02355|-0.052460409705477|-0.061370744434779|28.834053385755|46.72200230475|51.219512951556|0.667|0.417|0.26456|24|13|0.00068666240409207|0.080067442455243|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2024-10-06 21:16:05|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|-23.203398922703|14|2.5234678094562|0.2012|-1|1|0.20118|21.6|-0.11488|63|-0.11488336791575|63|27.58|-0.30733|-0.12904|-0.16410111351187|-0.066166574951094|22.292443485527|63.810750118566|183.67346905676|0.583|0.417|0.31548|12|4|0.0051808430232558|0.11719752906977|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2024-10-06 21:16:06|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|9.5154047127473|2|0.62319834643247|0.315|1|2|0.09972|11.58|0.18054|54|-0.10390514332381|5|30.8|-0.09012|-0.00478|-0.022069377745262|0.0036191378828622|47.89846122398|77.561830856351|91.999682386369|0.52|0.32|0.23807|25|10|0.0014690791180285|0.07444411154345|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2024-10-06 21:16:08|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-11.081774849511|35|0.86497924713335||0|0|-0.02708|10.24|-0.23723|5|-0.23722725929606|5|35.83|-0.14636|0.01457|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|132.04383778215|0.667|0.333|0.32234|12|5|0.0037020043103448|0.09480400862069|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2024-10-06 21:16:08|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|2.6663622509319|1|0.2028792814785||-1|0|0|3.37|0.14467|49|-0.27586207841532|6|44.47|-0.01281|0.0825|0.028725436836377|0.0055365057578004|95.076792304273|83.060438645438|43.149806789368|0.353|0.294|0.30204|17|5|0.00094066137566137|0.09318664021164|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2024-10-06 21:16:09|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|-3.04930530888|18|0.22216244879945||0|0|0.06204|2.57|-0.32512|11|-0.32512314084889|11|29.69|-0.10205|-0.00863|0.046501855173421|0.076756985192979|81.69932022156|95.304839492166|93.386622309724|0.577|0.346|0.34754|26|12|0.0026837642585551|0.10155643852978|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2024-10-06 21:16:10|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-1.598937975652|37|0.1247632576699||0|0|0.07558|1.59|-0.15686|24|-0.15686271530718|24|39.67|-0.0152|0.03959|0.13868519666915|0.25125967440055|219.09578553194|217.16489830132|72.01087288089|0.611|0.278|0.24155|18|10|0.00099736|0.076746426666667|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.25217|2022-06-12
2024-10-06 21:16:11|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|6.4339602531076|1|0.43867991563079||0|0|0|7.9|-0.05037|33|-0.050373129515108|33|39.85|-0.0981|-0.03925|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|139.82300817738|0.692|0.462|0.26083|13|7|0.0024963513513514|0.084046351351351|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2024-10-06 21:16:13|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|3.4334924473421|15|0.3705024635111||0|0|0.21875|4.68|-0.10345|35|-0.11909786793442|10|36.26|0.03271|0.13274|-0.019749785552675|0.053252496115789|30.181865206065|69.805398491141|26.742856161935|0.684|0.474|0.27472|19|10|0.00049386913229019|0.087771137980085|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2024-10-06 21:16:14|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-11.475329361672|3|1.036139077569|-0.2374|-1|1|-0.23741|10.32|-0.06816|24|-0.068156387673413|24|28.29|-0.14184|-0.05072|-0.118967066435|-0.10021681517941|39.882386476598|51.894378198117|71.102330469302|0.5|0.429|0.26355|14|6|0.0021351507537688|0.091242010050251|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2024-10-06 21:16:14|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|7.5141047956856|1|0.8202985285947||-1|0|0|10.34|-0.38051|8|-0.37687192297232|20|23.14|-0.26447|-0.16518|-0.19842530527021|-0.1793896685425|3.9106343961607|15.555700743499|196.61533556951|0.667|0.429|0.33873|21|10|0.0049305555555556|0.10486615226337|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2024-10-06 21:16:15|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|1.410960020226|2|0.13634665754049|0.0983|1|1|0.09827|1.9|0.20276|48|-0.14566924847083|11|34.61|-0.02721|0.0721|0.038434928446396|-0.012998752091481|129.3416604728|71.147518012894|35.514018879008|0.609|0.391|0.25925|23|12|0.00085291091593476|0.085681794228356|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2024-10-06 21:16:16|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|7.272790953962|1|0.64906961207654||-1|0|0|9.5|-0.06145|11|-0.078976426029117|18|33.91|-0.00375|0.09508|0.098999182492882|0.20108833850191|155.61937486327|249.67727631551|186.27451328716|0.565|0.348|0.26235|23|8|0.0030900897435897|0.090248743589744|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2024-10-06 21:16:18|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|6.4766556340193|1|0.66944800755264||-1|0|0|8.82|0.04854|36|-0.065088763657223|23|40.26|-0.03319|0.02098|-0.063852220111752|-0.01019590735933|49.664829637763|83.940243881041|248.45069896605|0.421|0.211|0.25121|19|7|0.0029164183006536|0.085565895424837|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2024-10-06 21:16:19|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|3.6177690769636|17|0.38069872883985|-0.0763|1|1|-0.07634|4.84|-0.27899|14|-0.27898550129968|14|30.73|-0.11319|-0.05978|-0.1694274073024|-0.20860419545122|14.182541237458|30.539028905991|36.547611126138|0.667|0.333|0.25484|15|10|0.00049654088050314|0.086078637316562|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2024-10-06 21:16:20|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|2.5077628316604|1|0.20241239262545||0|0|0|3.18|-0.08889|41|-0.088888917669181|41|40.63|0.08009|0.15123|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|97.247709030756|0.474|0.316|0.25232|19|7|0.0017780829015544|0.083359119170985|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2024-10-06 21:16:21|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|3.5973966603127|1|0.29586774492772||0|0|0|4.62|-0.17399|61|-0.17399263784393|61|47.24|-0.07708|0.03277|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|89.361698595387|0.588|0.412|0.25056|17|9|0.0016172727272727|0.084500909090909|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2024-10-06 21:16:22|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|5.9053782975676|1|0.6148739008108||-1|0|0|7.91|-0.30528|11|0.084676052085509|18|29.38|-0.067|-0.01657|-0.053872123491104|0.054511210620814|31.37322965001|126.91576844249|148.01646801426|0.667|0.333|0.24493|21|12|0.0023378930307942|0.083684700162074|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2024-10-06 21:16:23|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|2.451635760105|1|0.23778806724934||0|0|0|3.28|-0.00998|32|-0.0099766307269986|32|34.74|-0.0677|0.05723|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|115.28998026028|0.565|0.435|0.28264|23|8|0.0024419274092616|0.091607371714643|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2024-10-06 21:16:24|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|-3.5804694722374|66|0.21162677428877||0|0|0.14558|3.58|0.51812|75|0.51811596800664|75|61.08|0.05974|0.19032|0.20651678218581|0.30934766840343|241.47895079064|274.21956537451|113.65078778794|0.667|0.417|0.24035|12|4|0.0018270551378446|0.082023308270677|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2024-10-06 21:16:25|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-5.9935713739984|35|0.65231423135439||0|0|0.4619|4.52|0.04352|51|0.043522690194974|51|56.9|0.08784|0.24363|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|42.242991228959|0.5|0.3|0.28625|10|3|0.0014273466003317|0.099511459369817|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2024-10-06 21:16:26|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|2.9735628269589|1|0.28650528094825||0|0|0|3.89|0.55219|58|0.55218858219055|58|60|0.22217|0.29655|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|156.22490321307|0.615|0.385|0.27529|13|6|0.0024134743589744|0.087520858974359|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2024-10-06 21:16:27|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|4.5300773276514|2|0.51497424001076|0.0752|1|1|0.07521|6.29|-0.25954|10|-0.25954197547079|10|27.55|-0.1399|-0.03229|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|160.05088689587|0.586|0.414|0.27221|29|11|0.002880825|0.096914375|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2024-10-06 21:16:29|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|-5.9685925021693|5|0.3116079720762||0|0|-0.16996|5.92|-0.21306|17|-0.21306375149827|17|42.89|-0.0102|0.05357|0.047104787599083|0.097739139344253|115.29846544368|153.82454779997|116.30648131286|0.5|0.389|0.24507|18|5|0.0018122809278351|0.080119471649485|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2024-10-06 21:16:30|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|7.8569959873657|1|0.78100143291219||0|0|0|10.58|-0.30087|34|-0.30087361992715|34|39.63|-0.03036|0.13068|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|460.00000621962|0.684|0.474|0.32791|19|8|0.0049747011952191|0.10330977423639|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2024-10-06 21:16:31|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|6.0446586920062|1|0.50844715988504||0|0|0|7.73|-0.00553|40|-0.0055273463606408|40|41.21|-0.05117|0.07234|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|92.574846298545|0.579|0.368|0.31701|19|5|0.0023434738186462|0.095959987228608|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2024-10-06 21:16:31|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|10.536500968279|2|0.79283299785791|0.1922|1|2|0.09983|13.33|-0.19456|35|-0.19456066472562|35|34.87|-0.16685|0.05898|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|279.74816993096|0.478|0.391|0.28276|23|5|0.0038480074719801|0.096824869240349|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2024-10-06 21:16:32|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|4.6281132341217|1|0.30896227754516||0|0|0|5.73|0.21508|165|0.21508261825978|165|39.53|-0.12645|0.02239|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|223.82813074801|0.421|0.316|0.26034|19|4|0.0030212649800266|0.087723901464714|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2024-10-06 21:16:34|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|1.8950800585565|2|0.13830666781077|0.0917|1|1|0.09174|2.38|0.15504|48|-0.10104528690479|11|38.24|0.08179|0.14086|0.16114051874918|0.13920012472049|304.40182980605|193.11226619094|70.833338950835|0.524|0.429|0.20089|21|12|0.00079648009950249|0.070280746268657|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2024-10-06 21:16:35|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|2.1891658065936|1|0.2686113993916||0|0|0|3.09|-0.29348|13|-0.07304784880683|27|40.16|-0.05011|0.06856|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|83.581279195312|0.474|0.316|0.2381|19|8|0.001277129750983|0.07660619921363|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2024-10-06 21:16:36|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|1.1578927425948|1|0.21236909136483||0|0|0|1.86|-0.15888|19|-0.15887849981387|19|31.68|-0.05355|0.01953|-0.025278657159603|-0.0077528718911401|42.349115415702|66.449576494836|34.831459946751|0.56|0.4|0.25252|25|9|0.00064059343434343|0.085619595959596|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.34127|2024-09-29
2024-10-06 21:16:37|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-27.344856768025|5|2.035111373143||0|0|-0.14912|27.28|-0.11682|20|-0.1168154571311|20|39.95|-0.00117|0.0666|0.049975482106365|0.15672703795955|103.81777270923|195.069953495|373.54512921255|0.7|0.4|0.23286|20|10|0.0030819053549191|0.077688368617684|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2024-10-06 21:16:38|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.0628658203253|1|0.56904472020041||0|0|0|10.9|-0.00723|47|-0.007231471724345|47|36.38|0.06291|0.1334|0.22649600558092|0.31605493203786|317.8610052936|470.18828193211|577.63645057524|0.524|0.381|0.24104|21|10|0.0041094633507853|0.08052664921466|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2024-10-06 21:16:40|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|4.0275792069688|39|0.24773629877161|0.2049|1|2|0.16223|4.8|-0.1733|22|-0.17370896906021|53|43.76|0.02822|0.09027|0.13846955726692|0.16703841093743|317.00425179799|210.11977364874|208.51433949976|0.706|0.412|0.22455|17|10|0.0020476342710997|0.0701223657289|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2024-10-06 21:16:40|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|2.6759772486522|1|0.18634088214788||0|0|0|3.34|0.32028|87|0.32028473796949|87|50.2|0.25172|0.32174|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|57.289879208885|0.4|0.2|0.18677|15|4|0.00058405046480744|0.063515484727756|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2024-10-06 21:16:41|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|3.5262304609699|2|0.47792319239237|0.063|1|1|0.06303|5.06|-0.30275|19|-0.42251655319627|23|34.83|-0.11518|-0.0428|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|149.7041352502|0.565|0.348|0.32824|23|13|0.0032510224438903|0.09880614713217|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2024-10-06 21:16:42|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|56.457198195161|1|5.734939079289||0|0|0|76.6|-0.16069|13|-0.16068648465955|13|37.86|-0.24895|-0.10877|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|87.272100950064|0.429|0.286|0.31594|7|2|0.0019661886792453|0.10528618867925|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2024-10-06 21:16:43|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|78.951107483022|1|8.9412980142857||0|0|0|113|-0.13765|28|-0.13764824165459|28|29.44|-0.13235|-0.02606|-0.070284603429477|0.030725279271185|65.48050016853|104.4862693972|115.59901099792|0.444|0.333|0.28434|9|2|0.0030689811320755|0.10340373584906|322.14770507812|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2024-10-06 21:16:45|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|42.520172089429|1|5.2066091000731||0|0|0|59.84|-0.20032|17|-0.20031765804248|17|28.82|-0.15563|-0.08465|0.082028059430628|0.31125512362842|73.145812972795|159.66335322127|368.69994972497|0.636|0.364|0.32816|11|6|0.0070980441640379|0.10036164037855|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2024-10-06 21:16:45|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|4.3279090766952|1|0.31069697125602||0|0|0|5.38|-0.16696|208|-0.16696270659202|208|38.29|-0.12022|0.02614|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|156.39534956252|0.667|0.333|0.29379|21|10|0.0025105721393035|0.08519828358209|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2024-10-06 21:16:46|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|8.1635534653641|1|0.77203304189655||0|0|0|10.8|-0.13745|12|-0.13745065704162|12|32.22|-0.19063|-0.09623|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|130.59249810072|0.444|0.222|0.27111|9|2|0.0030665862068965|0.094267551724138|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2024-10-06 21:16:47|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|5.6776547454353|2|0.33078177695288|0.4592|1|2|0.10066|6.67|-0.07313|42|-0.073126075662291|42|36.19|-0.08933|0.01182|-0.01257033998034|-0.022603942344457|57.037686741159|67.998818293637|96.736767146411|0.667|0.381|0.22796|21|13|0.0021917477003942|0.085241077529566|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2024-10-06 21:16:48|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|6.3657568087796|1|0.42141443522043||0|0|0|7.85|-0.15886|17|-0.15885680945579|17|40.05|-0.03642|0.05892|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|47.633495890057|0.579|0.368|0.26976|19|7|0.0011138633377135|0.085932628120894|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2024-10-06 21:16:50|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|48.24367076972|1|4.8987759523298||0|0|0|66.88|-0.16802|10|-0.16801802489509|10|24.09|-0.26087|-0.17735|-0.26386336949957|-0.2466746120418|21.20867085366|31.77900274755|93.303567199607|0.455|0.364|0.31595|11|4|0.0021804150943396|0.10499577358491|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2024-10-06 21:16:50|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|6.0041758428619|1|0.33527471586712||0|0|0|7.2|-0.03196|47|-0.031957422189195|47|41.47|-0.01865|0.04525|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|137.14285350981|0.632|0.421|0.18156|19|11|0.0014815482233503|0.065536916243655|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2024-10-06 21:16:51|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|6.5423855767097|1|0.79920482683691||0|0|0|9.36|0.05051|28|-0.10753953717529|11|37.78|-0.15354|-0.09123|-0.033194535928347|-0.073129013301557|83.564493403773|79.31657682281|86.036270390688|0.556|0.333|0.25251|9|3|0.0011345|0.086460352941177|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2024-10-06 21:16:52|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|-18.792644475537|18|1.6865140560788|0.1351|-1|1|0.13511|18.49|-0.21709|12|-0.21709134342026|12|27.79|-0.25151|-0.04818|0.01538078308045|0.083790581227396|84.92859648449|119.19093800447|170.51819998457|0.571|0.357|0.31506|14|7|0.0047739901477832|0.10140349753695|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2024-10-06 21:16:53|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|10.017975063159|2|0.86067494715789|0.2519|1|2|0.09983|13.22|-0.03176|39|0.083735969235181|42|51.8|-0.55114|-0.25382|-0.004201303161505|0.0095779101224968|98.155530503139|101.37520708|189.67002388769|0.6|0.4|0.30459|5|1|0.0055053076923077|0.085083615384615|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2024-10-06 21:16:54|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|-7.0402777083091|18|0.49002503569827|-0.178|-1|1|-0.17797|6.95|-0.43312|11|-0.43311504390515|11|28|-0.22001|-0.14524|-0.24531017725618|-0.18861564499574|15.178347151947|48.851966037869|90.511549141488|0.5|0.25|0.32299|12|7|0.0032785835694051|0.10808271954674|18.10715675354|2017-11-19|-0.28623|2019-01-20|0.61082|2020-03-08
2024-10-06 21:16:55|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|4.0089507632794|21|0.6978564981791|0.0912|1|2|-0.23879|5.77|-0.20424|20|-0.20423890772503|20|45.41|0.04597|0.18179|0.044869747983686|0.010346476779418|124.73098860442|93.880304885906|172.65110615662|0.529|0.353|0.27163|17|8|0.0033710101010101|0.09673375|27.129999160767|2015-06-07|-0.32393|2015-07-05|0.61277|2024-05-19
2024-10-06 21:16:56|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-9.2081952547714|80|0.75921266109099||0|0|0.5124|8.85|0.2141|90|0.2141014399498|90|48.75|-0.17882|-0.0544|0.2141014399498|0.2141014399498|121.41|121.41|51.875736568089|0.25|0.25|0.41056|4|1|0.0012203649635036|0.11621981751825|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2024-10-06 21:16:57|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|1.7965917243519|1|0.20113608393541||-1|0|0|2.49|0.19417|51|-0.17158179668405|9|31.4|-0.06356|0.03771|0.0042518103525892|0.014797833253057|69.26941584686|82.340041965988|73.235292343945|0.6|0.4|0.21846|25|11|0.0013362420382166|0.077674089171974|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2024-10-06 21:16:58|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|6.0375552993407|2|0.34748162092799|0.1445|1|2|0.08221|7.24|-0.03182|91|-0.017021659792215|45|34.87|-0.03101|0.07134|0.080019231795495|0.1446534843001|109.338232207|158.38611627327|108.70870776268|0.478|0.348|0.19505|23|8|0.0015561768368618|0.065436637608966|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2024-10-06 21:16:59|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-13.541922866832|57|1.1792192308836||0|0|0.16203|12.05|0.25583|25|0.25582728419939|25|53.17|-0.21187|0.00598|-0.051789414350914|-0.051789414350914|79.210245506819|79.210245506819|74.336834492961|0.5|0.5|0.25117|6|2|0.0030862666666667|0.10503168|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2024-10-06 21:17:00|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-11.046152877836|34|0.74506129837802|-0.1328|-1|1|-0.13284|10.66|0.0444|118|0.044395073070926|118|53.25|-0.34251|-0.26208|-0.024525793510163|0.044395073070926|94.680082|104.44|162.49999909139|0.25|0.125|0.31811|8|3|0.0042158387799564|0.098823769063181|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2024-10-06 21:17:01|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.9225079478743|1|0.29083063000035||0|0|0|4.85|0.12997|41|0.12997354122928|41|37.81|0.09608|0.16529|0.12347659237071|0.2171432617017|211.08515868838|314.74059383753|152.99683873518|0.619|0.429|0.22703|21|10|0.0018616498740554|0.073860856423174|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2024-10-06 21:17:02|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|4.9435869770229|33|0.39855902782211|0.0727|1|1|0.07273|5.9|-0.04338|48|-0.043377299263542|48|34.69|-0.1926|-0.11715|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|148.61461090298|0.385|0.308|0.25207|13|3|0.0026649482401656|0.077848053830228|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2024-10-06 21:17:03|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.029053424023|1|1.0619820839091||0|0|0|14.55|-0.155|9|-0.15499652510883|9|33.45|-0.60567|0.17971|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|430.11987469481|0.455|0.364|0.34701|11|2|0.011398423913043|0.094791467391304|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2024-10-06 21:17:04|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|5.0798269479993|1|0.56339101097574||0|0|0|7.15|0.12704|4|0.12703987174167|4|33.91|-0.22874|0.04904|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|98.620606648156|0.364|0.273|0.23242|11|3|0.0036991152815013|0.085102922252011|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2024-10-06 21:17:05|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|-9.6117482715276|43|0.74057209968817|0.2515|-1|1|0.25145|9.02|0.1847|3|0.18469774653619|3|39.56|-0.10534|0.03648|-0.056652686670009|0.088953884208602|18.152128832935|144.34109424177|107.38096270702|0.667|0.444|0.28845|18|8|0.002598050397878|0.098094946949602|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2024-10-06 21:17:06|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|4.2138048990699|1|0.23039835743995||-1|0|0|5.03|0.03083|57|0.017647089072715|73|41.68|-0.03885|0.03368|-0.015596690932955|0.10676590251398|45.476442379674|171.28520949409|174.16898164392|0.737|0.421|0.21887|19|8|0.0021094318181818|0.073921439393939|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2024-10-06 21:17:07|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|8.0736312770085|2|0.44712289494817|0.1463|1|2|0.1|9.68|-0.14426|21|-0.14426226774382|21|45.71|-0.25616|-0.0716|0.0051273086840114|0.0051273086840114|93.185762151158|93.185762151158|175.73382242276|0.429|0.429|0.20588|7|1|0.0039025856697819|0.080389750778816|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2024-10-06 21:17:08|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|2.6872016912299|1|0.22926610292338||-1|0|0|3.46|-0.12338|8|0.56236358011676|48|26.55|-0.15736|-0.01314|0.043859939619909|0.099605474022845|103.10947301785|117.62162968886|122.26148874294|0.364|0.273|0.23598|11|2|0.002788904109589|0.082238219178082|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2024-10-06 21:17:10|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-10.730757347665|39|1.0135543646602|0.1656|-1|1|0.16565|9.57|1.0373|132|1.0373001836374|132|40.44|-0.0453|0.11772|0.13827525088032|0.28175414959847|149.46504633812|250.44503373115|295.37036008196|0.556|0.333|0.31483|18|9|0.0041438120104439|0.10070507832898|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2024-10-06 21:17:10|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-23.950253422203|35|1.6432683961476||0|0|-0.14585|23.49|-0.20573|51|-0.20573419511105|51|28.44|-0.19939|-0.07821|-0.073511552736559|-0.10022278616008|66.175068945989|64.040595885137|74.438741310562|0.556|0.444|0.28693|9|3|0.0024668275862069|0.084039172413793|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2024-10-06 21:17:11|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|4.9574257576725|1|0.5175247442636||-1|0|0|6.75|-0.21185|17|-0.16901763466976|4|36.89|0.1334|0.26281|0.22797053959125|0.43002724075192|59.963126400779|135.48622609605|76.879273408768|0.632|0.421|0.24264|19|7|0.001731754636234|0.080721854493581|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2024-10-06 21:17:12|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|-4.4918968701052|35|0.34656220261211||0|0|-0.08997|4.24|-0.14593|42|-0.14593299525045|42|32|-0.09309|0.04176|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|254.34910800418|0.5|0.333|0.29824|24|10|0.0038326059850374|0.094337817955112|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2024-10-06 21:17:13|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-10.955075002192|12|0.86197023952911||0|0|-0.14491|10.35|-0.29922|13|-0.29922478843585|13|39|-0.1256|-0.07636|-0.15852804191842|-0.15161276163987|22.631801342268|39.675286243391|50.145352168278|0.667|0.417|0.23516|12|7|0.00046137787056367|0.080769478079332|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2024-10-06 21:17:15|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|10.192588042938|1|0.69413719186399||-1|0|0|12.54|-0.28352|10|-0.24263560103293|16|52.6|-0.13908|0.02106|-0.14534457586|-0.076256404511411|59.153540514714|82.56132832|85.538881939802|0.6|0.4|0.21152|5|2|0.0015352851711027|0.082938441064639|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2024-10-06 21:17:15|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|11.975784690673|1|1.0714051221825||0|0|0|15.57|-0.2528|11|-0.25279900894296|11|28.22|-0.1149|-0.00541|-0.13277138847374|-0.08831027804384|9.0140034917306|28.016185173647|90.628634564887|0.481|0.37|0.27009|27|8|0.0023722703412073|0.096104658792651|49.862056732178|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2024-10-06 21:17:16|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|8.9350991590345|27|0.58996692155718||0|0|-0.03587|11.02|-0.05167|54|-0.05167175631157|54|30.85|-0.26809|-0.18854|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|68.277576669745|0.308|0.154|0.29248|13|4|0.0012302576112412|0.075922037470726|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2024-10-06 21:17:17|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|23.189764281528|31|1.3150786491181|0.1717|1|2|0.11348|27.67|-0.16182|99|0.65517317215047|104|39.21|0.09501|0.17445|-0.017208451357413|-0.026235415018825|59.345196537521|66.313205897689|1032.8481187269|0.632|0.368|0.24781|19|9|0.0045415741935484|0.081531793548387|33.243030548096|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2024-10-06 21:17:18|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|11.168228609102|57|1.5615337570908|0.7648|1|2|0.67079|16.19|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|392.2946717403|0.652|0.304|0.25731|23|12|0.0038370588235294|0.097157146433041|17.260000228882|2024-09-08|-0.3403|2014-10-19|0.35687|2015-07-19
2024-10-06 21:17:20|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|8.2801915600411|1|0.56993607035902||0|0|0|10.25|-0.06494|48|0.093749974600294|42|31.6|-0.11146|-0.01973|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|72.458646022465|0.6|0.4|0.24116|25|12|0.0012540253164557|0.085719962025316|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2024-10-06 21:17:21|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|8.0073534891965|1|1.2475488369345||0|0|0|12.19|-0.2146|7|-0.21459797558362|7|50.86|0.2276|0.35494|-0.22311905548051|-0.21459797558362|60.3469944|78.54|127.2224720461|0.286|0.143|0.32624|7|1|0.0039764325842697|0.10368620786517|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2024-10-06 21:17:21|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|-12.223732667746|18|0.92440784508692||0|0|-0.11804|11.84|-0.18514|15|-0.18513779892711|15|28.54|-0.06628|0.00709|0.0074322740093311|0.037347673540212|51.86069702847|79.842390934528|91.499231348794|0.577|0.423|0.31847|26|11|0.002665046113307|0.10626638998682|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2024-10-06 21:17:22|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|16.648822278788|98|1.4303924338652|1.3568|1|2|1.15547|21.49|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|84.806628420338|0.769|0.462|0.22203|13|9|0.0010309523809524|0.074387234432234|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2024-10-06 21:17:23|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|3.0683108781133|2|0.35222970729558|0.0838|1|1|0.08376|4.27|0.07728|35|0.023980792039082|76|34.91|-0.13253|0.00459|0.092769058901379|0.21470087617066|58.842417730452|107.02935332625|172.17741726154|0.478|0.304|0.28475|23|8|0.0030954104477612|0.095601393034826|19.190000534058|2015-06-21|-0.26636|2015-08-02|0.61062|2009-04-19
2024-10-06 21:17:25|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|13.117688224662|1|1.2741037852405||0|0|0|17.38|-0.17127|18|-0.17127199903536|18|40.53|-0.07308|0.05139|-0.012826451722015|0.11448449446178|57.84244716502|143.81223397589|70.02417153289|0.529|0.294|0.26527|17|6|0.0015656168359942|0.08629915820029|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.34076|2024-03-24
2024-10-06 21:17:26|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|3.4553045305201|1|0.20323180249703||0|0|0|4.14|-0.1857|18|-0.18570326441318|18|33.42|-0.13524|0.0101|-0.13580905265354|-0.032818382755927|9.9941211349862|67.108687262139|43.578945963006|0.526|0.368|0.23493|19|7|0.0012068503937008|0.083284251968504|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2024-10-06 21:17:27|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|-8.8496213146818|16|0.76045827297302||0|0|-0.24006|8.73|-0.23803|51|-0.23803383678984|51|36.3|-0.08996|0.04639|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|237.22824412689|0.55|0.35|0.28806|20|7|0.003459338731444|0.093904669365722|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2024-10-06 21:17:28|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|-4.1995511907106|12|0.27166088529795||0|0|-0.17416|4.18|-0.21372|16|-0.084541042492758|9|43.22|-0.08025|0.00826|0.015356026323215|0.031535319179977|95.073484475878|104.37173565472|100|0.556|0.333|0.24048|18|8|0.0017422560202788|0.081067718631179|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2024-10-06 21:17:29|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|10.548418309191|28|0.86719392872564|-0.0523|1|1|-0.05226|13.42|-0.26403|14|-0.26403155481997|14|22.19|-0.3054|-0.13753|-0.20845302635311|-0.16726288148814|2.3531339991738|26.658121367912|95.373463021111|0.619|0.333|0.25277|21|9|0.0024965517241379|0.085371561866126|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2024-10-06 21:17:30|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|18.535779734707|1|1.6530733836175||0|0|0|24.19|-0.12588|13|0.066945623724161|55|26.87|-0.22351|-0.02566|0.16050463582877|0.36082870691305|160.86212466834|250.67652882763|763.09148113139|0.533|0.267|0.30397|15|6|0.0085452853598015|0.099201985111663|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2024-10-06 21:17:31|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-13.286430838643|95|1.1700024872483|0.5293|-1|1|0.5293|12.45|0.51402|22|0.51402414439252|22|42.33|0.27411|0.31681|0.12492728039107|0.24242272876157|149.06771972071|146.98408964|58.119351238652|0.667|0.333|0.32449|6|4|0.0011953735632184|0.098166149425287|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2024-10-06 21:17:32|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|10.710371509685|2|0.94320948405593|0.0745|1|1|0.07451|13.7|-0.10703|81|-0.10702610216003|81|31.4|-0.22451|-0.05001|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|122.21230831976|0.6|0.4|0.35566|15|8|0.0037310805084746|0.10336603813559|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2024-10-06 21:17:33|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|4.6442416487181|1|0.33858606623133||0|0|0|5.85|-0.19939|14|-0.19939115807485|14|20.64|-0.16145|-0.12738|-0.14208834487557|-0.16897386852063|39.441079393126|47.505137236014|65.290177229089|0.545|0.364|0.20018|11|6|-0.00075383259911894|0.066986343612335|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2024-10-06 21:17:34|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|13.566312800155|1|1.0695625906831||-1|0|0|17.25|-0.09385|35|-0.092635142735641|31|27.19|-0.09776|-0.00276|-0.039133302544674|0.019548061005048|31.497486063168|85.230627672628|539.06249196734|0.63|0.407|0.28609|27|11|0.0044671389645777|0.09489985013624|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2024-10-06 21:17:35|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|18.698653268534|1|1.938782358263||0|0|0|25.3|-0.28341|22|-0.28341016930282|22|31.91|-0.08951|-0.02073|-0.064347570703904|-0.028662475088764|38.128646576509|67.192655422417|85.246654509524|0.727|0.455|0.31648|11|7|0.002135811965812|0.10237319088319|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2024-10-06 21:17:36|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|2.4980796011689|1|0.16397346945596||0|0|0|3.07|-0.03439|69|-0.29840142675095|19|36.48|-0.09479|0.02187|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|89.24418262142|0.524|0.381|0.25412|21|8|0.0016628328981723|0.081058785900783|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2024-10-06 21:17:37|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|-13.041168239103|36|0.95836543790924|0.1778|-1|1|0.17781|12.67|-0.31889|23|-0.31889253004012|23|27.67|-0.14752|0.06144|0.35304139684653|0.35304139684653|186.24587183713|186.24587183713|105.15005388705|0.25|0.25|0.27276|12|3|0.0035802452316076|0.09785757493188|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2024-10-06 21:17:38|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|41.951302497193|48|3.8278989895833|0.258|1|2|0.20327|55.17|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36419|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1491.0810123768|0.556|0.444|0.29659|9|4|0.0082507086614173|0.10036614173228|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2024-10-06 21:17:39|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|10.739369264758|1|1.0302102196494||-1|0|0|14.28|0.00833|34|-0.24409447794014|3|35.82|0.05231|0.10413|-0.052188215255652|-0.10916981685432|56.266098895348|69.316716235795|36.078825347014|0.545|0.273|0.28309|11|6|-0.0008539847715736|0.088946218274112|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2024-10-06 21:17:41|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|19.602599117948|1|2.5708001541451||0|0|0|29|-0.35394|10|-0.35393532677614|10|53|0.06223|0.25303|0.38278781215885|0.38278781215885|136.93306306|136.93306306|64.891476596887|0.4|0.4|0.40396|5|1|0.0024030188679245|0.12774822641509|168|2022-07-24|-0.20857|2020-07-19|0.40476|2021-01-24
2024-10-06 21:17:41|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|27.608650077363|100|2.7130484474726|1.5191|1|1|1.51913|34.89|0.78655|25|0.78654971448695|25|44|0.23778|0.31394|0.55820424824316|0.81099310868639|520.75729257396|497.41656255989|725.21306028368|0.462|0.308|0.23953|13|4|0.0049193740685544|0.084998524590164|37.529998779297|2024-05-19|-0.25837|2015-09-06|0.39224|2021-05-16
2024-10-06 21:17:42|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|6.9447998311356|1|0.71173352313588||-1|0|0|9.32|0.59337|103|1.6534536023208|85|29.19|-0.10784|0.01049|0.052873964923254|0.090972068080216|64.252419090213|104.2914364336|71.308339039327|0.556|0.37|0.30156|27|10|0.0020729441624365|0.095117766497462|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2024-10-06 21:17:43|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-24.318394341779|35|1.9954166218164|0.1848|-1|1|0.18478|22.5|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|156.0332862757|0.643|0.429|0.30332|14|6|0.004521796875|0.10330640625|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2024-10-06 21:17:44|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|-8.0910453700755|35|0.59218229274035||0|0|-0.21077|7.87|-0.08836|81|-0.088359060915712|81|45.4|-0.12189|-0.03232|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|77.460629958215|0.7|0.4|0.29269|10|5|0.0020220901639344|0.09273743852459|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43776|2015-05-17
2024-10-06 21:17:46|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|3.2471759184767|1|0.18594138276018||-1|0|0|3.91|-0.10141|13|-0.15876774198724|8|41|-0.02132|0.0583|0.017251220749212|0.051220056577392|98.287822363888|128.22110169724|181.01851529913|0.632|0.474|0.21881|19|10|0.0021252118100128|0.072791822849807|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2024-10-06 21:17:46|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-18.27209650232|39|1.4605660607762||0|0|0.30065|17.26|0.64643|25|0.64643099946724|25|25.5|-0.17805|0.03403|-0.055771948831585|0.037352129321097|43.299723310291|92.698127236097|120.60453596558|0.643|0.357|0.29929|14|8|0.0045538734177215|0.094642050632911|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2024-10-06 21:17:47|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|33.761308284874|1|3.7028968823368||-1|0|0|46.26|-0.15292|36|-0.17226846620642|30|32.33|-0.16727|-0.05359|-0.094290690497722|0.14743437041518|27.157750634488|155.12178916684|256.85728891523|0.6|0.267|0.35711|15|6|0.0050109896907216|0.10759092783505|64.137916564941|2022-07-31|-0.35905|2016-09-04|0.32315|2015-03-29
2024-10-06 21:17:48|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|5.1534508740644|1|0.36384967049824||0|0|0|6.42|-0.1043|18|-0.10429542428404|18|40.63|-0.04247|0.05697|0.051702018844385|0.057399587277199|130.56231804128|123.91061352663|105.41871782328|0.474|0.368|0.22523|19|6|0.0017324740932642|0.078874546632124|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2024-10-06 21:17:49|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-11.084552106313|190|0.77257999105713|0.603|-1|1|0.60296|10.72|||-0.10429542428404|18|50.5|0.17643|0.21327|0|0|100|100|43.700206792652|0|0|0.24245|2|1|-0.0015689310344828|0.074923206896552|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.20713|2024-09-01
2024-10-06 21:17:50|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-11.161562682045|50|0.84052187704073||0|0|0.43621|10.96|-0.05631|67|-0.056311020665374|67|40|-0.03715|0.03388|0.018523745907909|0.060196501415695|104.34926360904|116.78578147871|64.660742447831|0.5|0.375|0.32618|8|4|0.0024946612466125|0.10905300813008|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2024-10-06 21:17:51|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|49.828626962377|1|6.4521248036379||0|0|0|70.87|-0.46072|81|-0.46072342651708|81|44|-0.08963|0.01025|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|168.89271233401|0.571|0.286|0.331|7|3|0.0039247077922078|0.10108652597403|138|2022-01-23|-0.19353|2018-10-14|0.25843|2022-10-23
2024-10-06 21:17:52|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|5.3810597319482|1|0.3846467846275||-1|0|0|6.71|-0.0387|35|-0.20443348162656|7|30.88|-0.10896|0.02472|-0.16562073702832|-0.091457520765897|2.5459050422317|29.765117234944|75.853495956048|0.6|0.36|0.27639|25|11|0.0022725|0.091711774611399|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2024-10-06 21:17:53|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|-6.838942880076|16|0.5355145261221|-0.1481|-1|1|-0.14808|6.59|-0.01133|40|-0.17220797808354|70|38.9|-0.03816|0.06129|0.058118796010183|0.16752202751614|102.45716875961|190.72954627013|165.5778924876|0.55|0.35|0.2839|20|10|0.0025291172761665|0.089000983606557|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.29723|2024-04-14
2024-10-06 21:17:54|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.2916512448439|1|0.15444962319901||0|0|0|3.84|-0.11538|37|-0.11538463301912|37|45.93|0.05446|0.19069|0.153152811461|0.19730995068345|179.28690265481|172.18452020189|108.16901311967|0.533|0.4|0.16944|15|7|0.0011642815674891|0.056093047895501|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2024-10-06 21:17:55|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|13.999942530474|1|1.0250190929303||0|0|0|17.35|-0.04718|22|-0.047182192413477|22|25|-0.1079|-0.05459|-0.10147537568535|-0.051567872207197|60.43644542839|80.71106494176|102.96735898327|0.364|0.273|0.233|11|4|0.0016123636363636|0.077104036363636|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2024-10-06 21:17:56|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|9.5681570925615|1|1.0039476103815||0|0|0|12.92|0.24513|40|0.24513269533929|40|34.39|-0.0913|0.00257|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|117.88321196464|0.391|0.261|0.25143|23|7|0.0020075221238938|0.085545233881163|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2024-10-06 21:17:57|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|2.695609935069|1|0.17479665811065||-1|0|0|3.31|0.18272|56|-0.10398225490596|20|30.91|-0.39866|-0.19756|-0.08841969272894|-0.12290316441297|40.877421178632|44.402751257227|166.33165461894|0.545|0.364|0.31891|11|5|0.0045409705882353|0.086913235294118|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2024-10-06 21:17:58|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-2.6166690384873|25|0.31398609871625||0|0|-0.08854|2.09|-0.36213|4|-0.36212625808376|4|36.5|-0.00473|0.16261|0.096274511511491|0.16672402899889|93.799327669196|141.70815370678|50.728154665609|0.5|0.4|0.36029|20|7|0.0029301724137931|0.10436110079576|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2024-10-06 21:17:59|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|14.55652464489|1|1.2144917214584||0|0|0|18.67|-0.20142|13|-0.20142057319942|13|28.18|-0.19565|-0.10241|-0.06723555054128|-0.0850109251781|33.442221848656|51.065326931878|163.34207854605|0.765|0.412|0.27829|17|10|0.0037950104384134|0.094250814196242|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2024-10-06 21:18:00|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|4.5263741329494|2|0.3178752953747|0.0992|1|1|0.09922|5.65|-0.13661|7|-0.13661185131539|7|32|-0.04947|0.05347|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|79.802262093951|0.52|0.32|0.2381|25|9|0.001620986267166|0.084618913857678|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2024-10-06 21:18:01|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|7.8838185597635|1|0.62272634718245||0|0|0|9.9|-0.04|90|-0.040000022725856|90|53.53|-0.0647|0.12304|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|105.31914915203|0.533|0.467|0.31652|15|5|0.0021789539227895|0.092568069738481|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2024-10-06 21:18:02|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|14.343018255481|22|1.7329619645492|0.0309|1|2|-0.01152|18.87|-0.16216|23|-0.16216215442193|23|36.33|-0.08432|0.03851|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|194.13580576991|0.476|0.286|0.25598|21|5|0.0027272704081633|0.091041632653061|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2024-10-06 21:18:03|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|8.1789206410771|1|0.77535982445462||0|0|0|10.91|-0.0333|61|-0.033297841899933|61|41.26|-0.01452|0.1394|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|86.587297754824|0.684|0.474|0.26286|19|5|0.0022004464285714|0.091002691326531|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2024-10-06 21:18:04|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|5.0350612661913|1|0.4016462477818||0|0|0|6.43|-0.22246|8|-0.22246366353899|8|37.38|-0.0075|0.08209|0.0031567322020632|-0.0059509663351152|74.035342126822|79.46030405732|90.563379080375|0.476|0.333|0.27036|21|6|0.0020363821656051|0.090512942675159|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2024-10-06 21:18:06|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|2.8230373775844|1|0.29565418045111||0|0|0|3.81|0.44257|30|0.44257417272533|30|34.86|-0.03324|0.06414|0.0094764500088586|0.10840387369525|68.656685822666|183.98338569488|55.482741890696|0.667|0.333|0.27256|21|10|0.0013281010928962|0.094114043715847|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2024-10-06 21:18:06|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|4.7149808644385|1|0.34333975317973||0|0|0|5.82|-0.25802|25|-0.25801748490925|25|29.33|-0.08563|-0.02169|-0.065613522748098|-0.085662369323647|37.235676107093|49.052635853341|61.224494402606|0.444|0.259|0.21787|27|9|0.00057503787878788|0.071606035353535|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2024-10-06 21:18:07|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|17.100012295923|31|2.3999956470458|0.4353|1|2|0.20998|25.47|-0.36334|5|-0.15949924469205|42|31.82|-0.10576|-0.01072|-0.26937287558928|-0.13528814691185|17.342697551064|64.498092348215|125.99310650461|0.455|0.273|0.25174|11|4|0.0028811315789474|0.097831578947368|26.907699584961|2017-05-07|-0.23362|2017-10-15|0.29879|2017-10-08
2024-10-06 21:18:08|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|45.347817284201|2|5.5273943403249|0.0819|1|1|0.08188|62.5|-0.0786|13|-0.30890320808657|6|25.47|-0.14979|-0.06513|-0.17539455864323|-0.2078135776555|18.862700762442|30.077946841831|91.155288686974|0.533|0.333|0.25442|15|8|0.0016914621409922|0.088070574412533|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2024-10-06 21:18:09|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|14.060181392733|2|1.3766060625499|0.0615|1|1|0.06147|18.65|-0.0642|12|-0.092857168308418|9|37.55|-0.0952|-0.05893|-0.048077113569703|-0.044851840326679|73.569808490427|78.617021254998|112.71606522243|0.545|0.455|0.21272|11|6|0.0018499516908213|0.070345144927536|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2024-10-06 21:18:11|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|0.97632148185856|9|0.23289284335412|0.2774|1|1|0.27737|1.75|0.39527|104|0.14749262080455|29|36.71|-0.03302|0.05851|0.055965120842056|0.017411483423688|146.94183523507|107.25879066142|44.348706437253|0.429|0.238|0.26155|21|9|0.00046975609756098|0.070911463414634|13.479999542236|2015-06-14|-0.34|2024-06-30|0.42424|2024-07-07
2024-10-06 21:18:11|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|5.5560559494103|1|0.3763146644564||-1|0|0|6.87|-0.02691|50|0.0018116356732589|10|34.57|-0.07552|0.04585|0.04366072679346|0.088065874473505|103.263293845|124.41348808806|159.76743211225|0.478|0.304|0.26786|23|9|0.002802213836478|0.085206289308176|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2024-10-06 21:18:12|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|9.3543620601681|8|0.49354599265961||0|0|0.30094|11.11|-0.06051|38|-0.060509521253472|38|43.55|0.05338|0.09191|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|52.554399136442|0.727|0.364|0.19849|11|6|0.00030034979423868|0.074157139917695|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2024-10-06 21:18:13|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|3.6275207139164|2|0.28915972388088|0.2663|1|2|0.09953|4.64|0.30079|10|0.30078864353114|10|42.11|0.01505|0.12214|0.14193110820558|0.15711165705532|217.05746328326|181.43208686018|38.783015413989|0.684|0.421|0.24484|19|9|0.00056388264669163|0.076972222222222|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2024-10-06 21:18:14|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|3.816473759676|1|0.25784205149777||0|0|0|4.71|-0.05799|20|-0.057993711429816|20|34.86|0.03795|0.23303|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|100.21277083591|0.619|0.429|0.26816|21|10|0.0033127595628415|0.090268346994536|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2024-10-06 21:18:16|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|2.26668183675|2|0.29277271472549|0.1597|1|2|0.0897|3.28|-0.11481|15|-0.070052642998851|10|32.05|-0.03936|0.08632|0.10515674999675|0.15722740658802|209.24660457363|220.06951193755|204.99999515712|0.571|0.381|0.30706|21|7|0.0037554599406528|0.096850786350148|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2024-10-06 21:18:17|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|6.2222630910136|33|0.3242456140764|0.3907|1|1|0.39065|7.44|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|154.67775770744|0.571|0.429|0.19061|7|3|0.0030264333333333|0.056776333333333|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2024-10-06 21:18:18|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|17.444046114303|1|1.74865115536||0|0|0|23.51|0.63513|59|0.63512558515188|59|42.4|0.06614|0.17148|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|270.85252767633|0.667|0.4|0.31866|15|5|0.0042084591194969|0.09911036163522|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2024-10-06 21:18:18|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|-23.050027206596|4|1.6099574361892||0|0|-0.17382|21.88|-0.2502|18|-0.2502011692676|18|27.75|-0.1858|-0.11456|-0.19984912006824|-0.15273243152073|24.428904057398|59.481926354518|78.90940080446|0.5|0.25|0.22544|12|5|0.00093047619047619|0.082427797619048|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2024-10-06 21:18:19|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|15.512922821098|1|1.5573588816148||0|0|0|21.06|-0.27176|23|-0.27175929331322|23|32.52|0.0188|0.12416|3.5853280117929E-5|-0.024815380190327|56.938124163917|52.739943152925|385.00914577192|0.565|0.348|0.31181|23|8|0.0045041310160428|0.10252501336898|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2024-10-06 21:18:21|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|8.0750502884989|1|0.9216497957506||0|0|0|10.96|0.21607|41|0.21606946393874|41|34.35|-0.04443|0.04377|0.026805893151374|0.038899657657238|90.362136483272|129.58804457199|111.37080052827|0.609|0.478|0.25317|23|8|0.0017815949367089|0.084359911392405|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2024-10-06 21:18:22|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-22.689099962489|60|1.753906997883|0.2005|-1|1|0.2005|22.49|-0.20602|50|-0.20601547853673|50|22.71|-0.34426|-0.07066|0.088915593010189|0.16486114921364|88.243099082215|130.9619123843|903.21283875426|0.643|0.5|0.37224|14|7|0.010746816976127|0.11720082228117|58.908309936523|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2024-10-06 21:18:23|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|6.6362916438357|2|0.51623602017508|0.1557|1|2|0.09948|8.4|-0.13018|33|-0.058500618202101|26|34.62|-0.07871|0.01634|-0.15264088834394|-0.0075868639195417|11.316869940409|82.404710735943|272.72726709755|0.476|0.238|0.27531|21|8|0.0036814423076923|0.090910480769231|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2024-10-06 21:18:24|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.5561233496261|33|0.27947237693656||0|0|0.05411|5.26|-0.18815|24|-0.18815330431549|24|30.43|-0.05328|-0.00798|-0.18815330431549|-0.18815330431549|81.185|81.185|94.096602599317|0.143|0.143|0.153|7|1|0.0003950612244898|0.051391755102041|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2024-10-06 21:18:24|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
2024-10-06 21:18:26|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|4.4667887618357|1|0.3310704254371||-1|0|0|5.64|-0.175|5|0.57850739315386|148|49.38|0.20309|0.35926|0.39293782841132|0.6160653398497|327.2900578712|469.35216229954|124.50330254453|0.538|0.385|0.18405|13|4|0.0020204672897196|0.071170591900311|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2024-10-06 21:18:27|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|81.03183475829|1|8.8510547753943||-1|0|0|110.09|-0.22567|10|-0.1330115731878|14|50.14|0.10442|0.16828|0.25553808956252|0.63915420781237|113.06652940304|249.22091035918|576.60281154347|0.714|0.429|0.29746|7|4|0.00691|0.091886951566952|139.53576660156|2023-02-19|-0.2596|2019-02-17|0.31762|2017-11-26
2024-10-06 21:18:28|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-14.557339784306|19|1.2013817146784|0.167|-1|1|0.16696|14.12|-0.17311|2|-0.17311427811246|2|38.42|-0.15845|-0.09712|-0.15313786875255|-0.091559495040779|13.880037768635|54.139552844879|86.255340022452|0.833|0.5|0.30551|12|8|0.002387891440501|0.094855177453027|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2024-10-06 21:18:29|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|-10.141065214431|8|0.78668758777392||0|0|-0.12485|9.1|-0.38569|15|-0.38568891827684|15|36.14|-0.14322|-0.0286|-0.022768919321408|0.016924812295654|45.90050227714|94.77900906703|149.67106078388|0.591|0.364|0.2704|22|9|0.0025411221945137|0.086835910224439|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2024-10-06 21:18:30|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|10.068320471832|1|1.178893182414||0|0|0|14.01|0.07797|36|0.077966050919956|36|33.69|0.11807|0.37732|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|202.51517462868|0.615|0.308|0.29917|13|6|0.0065847716894977|0.089373926940639|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2024-10-06 21:18:31|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|1.6334909421312|3|0.13383634149673|0.057|1|2|0.035|2.07|0.02259|17|0.022593274591494|17|32.73|-0.08299|-0.0112|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|18.598381958299|0.364|0.273|0.32446|11|3|-0.001734226519337|0.094548149171271|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2024-10-06 21:18:32|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-12.541641228518|35|0.84128983632531||0|0|-0.13714|11.94|-0.21743|34|-0.2174260765199|34|35.6|-0.22136|-0.10609|-0.22529830012291|-0.24473853208972|35.23690492951|42.300190787148|63.787205221015|0.4|0.3|0.22786|10|4|0.00076953846153846|0.081205076923077|30.14705657959|2017-02-19|-0.2677|2017-10-15|0.46846|2017-02-19
2024-10-06 21:18:33|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|6.0223772898385|29|0.47754087795587||0|0|-0.15538|7.61|-0.18676|6|-0.18676174420688|6|39.47|0.03567|0.14347|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|154.67479706315|0.526|0.368|0.2569|19|7|0.0026717480719794|0.084410192802056|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2024-10-06 21:18:34|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-8.8027466567699|35|0.62139159646958|-0.0326|-1|1|-0.03261|8.55|-0.09011|51|-0.090110243663702|51|40|-0.29409|-0.21902|-0.2204988087458|-0.24148697314821|30.240056594973|35.894520392385|34.241091012614|0.4|0.3|0.32463|10|5|0.00048129032258065|0.084191359447005|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2024-10-06 21:18:34|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|24.763541246173|2|2.1538197117656|0.0681|1|1|0.06811|32.15|0.15236|20|0.1523615538048|20|40.21|-0.03824|0.08964|0.043940014539543|0.2038651236556|121.67559928384|247.60468005106|501.95160769309|0.526|0.263|0.23106|19|8|0.0035443790849673|0.075049725490196|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2024-10-06 21:18:36|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|9.0894430639444|1|0.7835189977587||-1|0|0|11.81|0.5276|134|0.87585301711433|102|59.6|0.22459|0.24216|0.21598830135676|0.31269535376948|152.7030596288|140.6024609|63.442838557716|0.8|0.4|0.27378|5|4|0.00038469798657718|0.086033288590604|37.693908691406|2021-01-24|-0.31151|2019-01-20|0.29146|2020-08-02
2024-10-06 21:18:37|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-8.3414221696267|38|0.56568396815623|0.1785|-1|1|0.17853|7.96|-0.06827|2|-0.068269236941309|2|30|-0.27155|-0.17811|-0.055074743992059|0.0057399007775139|78.437412536137|100.60354675|95.08523895924|0.333|0.167|0.28389|12|5|0.0026713098236776|0.092128211586902|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2024-10-06 21:18:38|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|4.8313002473831|22|0.21789988257092|0.0827|1|1|0.08269|5.63|-0.12162|9|-0.12162166516044|9|39.89|0.01011|0.04809|-0.045390515975395|-0.12162166516044|86.392574816663|87.838|36.629799325702|0.333|0.111|0.14826|9|4|-0.0018659210526316|0.051150368421053|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2024-10-06 21:18:39|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|-10.044909041441|4|0.61819301601232||0|0|-0.11922|9.2|0.20882|34|0.20882353477412|34|35.88|-0.12525|-0.07111|-0.058870988158749|-0.042945960533371|68.8426987717|77.061284795097|115.72327081748|0.5|0.375|0.21002|8|3|0.0014484482758621|0.057898448275862|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2024-10-06 21:18:39|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|19.330907117118|18|1.7130310499702|0.0724|1|2|0.02581|25.44|-0.20207|14|-0.2020724964993|14|34.71|-0.2092|-0.1332|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|92.982456018047|0.571|0.286|0.30815|7|3|0.0022576923076923|0.10176742307692|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2024-10-06 21:18:41|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|4.0312391026841|3|0.68292035314683||0|0|0.03431|6.33|0.34335|71|0.16903465255521|38|45.11|-0.0855|0.10699|0.044987681485954|0.005996026989237|103.45807836079|99.679535442384|32.981005186637|0.667|0.333|0.2242|9|3|-0.00027495098039216|0.088105098039216|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2024-10-06 21:18:42|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-6.2606243150386|37|0.4932808585089|-0|-1|1|0|6.08|-0.22251|22|-0.22250642068537|22|46.75|-0.06356|0.11385|-0.10236793536211|-0.10236793536211|79.13059973|79.13059973|34.010316602791|0.5|0.5|0.19457|4|2|-0.003052869955157|0.073258206278027|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2024-10-06 21:18:43|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|-13.960605964996|15|1.2474636624288||0|0|0.01238|12.76|0.00118|8|0.001175039534892|8|34.63|-0.29515|-0.23618|-0.20022348636692|-0.19982719054843|30.218378775863|37.858628617074|100.642207742|0.625|0.5|0.30118|8|4|0.0025390721649485|0.08256439862543|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2024-10-06 21:18:43|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|-8.6599607201304|15|0.63183934207849|-0.1532|-1|1|-0.1532|8.28|-0.17471|12|-0.17471264531613|12|37.9|-0.00093|0.09637|-0.010946638438495|-0.0039664357081924|56.091883985395|86.19666814783|187.33030746718|0.6|0.35|0.31551|20|11|0.0032638471502591|0.097184857512953|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2024-10-06 21:18:44|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-3.6006986429339|103|0.39344345610481||0|0|0.70108|3.04|0.16731|36|0.1673050502811|36|36.69|-0.05155|0.06898|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|12.092283355841|0.375|0.375|0.32839|16|5|-5.2525399129173E-5|0.1054875616836|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2024-10-06 21:18:46|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|3.0816653166906|27|0.16944490556268||0|0|0.10272|3.65|0.08723|8|0.087231680286547|8|48.14|-0.07258|0.017|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|89.460788324034|0.571|0.429|0.17701|7|2|0.0014332506887052|0.060871129476584|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2024-10-06 21:18:47|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|38.097343676247|17|3.7052393344839|-0.0141|1|1|-0.01405|48.41|0.43443|86|-0.18527947584903|10|27.78|-0.38531|-0.25457|-0.15998659204456|-0.18931834041818|28.683135589581|65.71857408|163.21766050705|0.444|0.222|0.33225|9|4|0.0046776315789474|0.10470785714286|120.78576660156|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2024-10-06 21:18:47|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-2.9811762164077|124|0.3081675479125||0|0|0.70455|2.86|-0.01826|45|-0.018255512958317|45|35.3|-0.34623|-0.1213|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|36.572887881257|0.6|0.5|0.31411|10|2|0.00089970588235294|0.09586724789916|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2024-10-06 21:18:48|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|4.6858190311107|1|0.42306029753179||0|0|0|6.29|-0.00923|28|-0.0092332598073697|28|53|0.07132|0.11739|0.046110196541126|0.051172865865615|114.09456143953|110.13201166|62.837161019283|0.6|0.4|0.19865|5|2|-0.00087158490566038|0.052944716981132|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2024-10-06 21:18:49|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|-7.1465118570025|37|0.59620817955154||0|0|0.09986|6.58|-0.23854|30|-0.23854170288477|30|34.5|-0.07991|-0.02282|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|30.266789296142|0.7|0.4|0.29693|10|6|-0.00061005249343832|0.096364540682415|37.860000610352|2017-05-07|-0.21935|2024-02-04|0.60994|2017-04-30
2024-10-06 21:18:51|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|28.233192078584|2|2.9456025387468|0.2515|1|2|0.19994|39.43|0.44308|89|0.44307523681889|89|52.8|0.07551|0.18668|0.44307523681889|0.44307523681889|144.308|144.308|87.176654221178|0.2|0.2|0.34626|5|1|0.0024011320754717|0.10594841509434|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2024-10-06 21:18:51|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|-32.084728398859|37|2.271176666929||0|0|-0.12491|31.79|-0.21181|11|-0.21180677718446|11|47.17|0.07757|0.18002|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|148.13607768758|0.5|0.5|0.32175|6|1|0.0048282445141066|0.10875003134796|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2024-10-06 21:18:52|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|2.6696576995702|2|0.24344746526573|0.2585|1|2|0.10032|3.4|0.32533|53|-0.15806169030067|27|37.78|0.02713|0.07809|0.099142243212947|-0.18177058430142|127.20240423308|66.89381688|20.987651450226|0.444|0.222|0.19786|9|4|-0.0030239589442815|0.065429120234604|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.42396|2024-09-29
2024-10-06 21:18:53|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|7.0349086268647|2|1.1500305022166|0.1359|1|2|0.06786|10.7|0.43262|56|1.1642157080448|32|33.73|0.00078|0.09603|0.19805117268507|0.18036619775261|182.68405256491|123.29699615706|86.709883929954|0.545|0.364|0.32335|11|5|0.0034610752688172|0.10160043010753|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2024-10-06 21:18:54|WEEKLY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-1.1006231735831|32|0.17020772333561|0.6933|-1|1|0.69325|0.5|-0.14211|11|-0.1421052549024|11|35.7|0.02812|0.13407|0.29798473035173|0.29798473035173|286.98270262124|286.98270262124|23.041473844274|0.35|0.35|0.27177|20|4|0.00030961073825503|0.08765488590604|12.449999809265|2015-06-14|-0.33333|2024-06-02|0.3913|2020-11-15
2024-10-06 21:18:55|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|23.981435512197|1|1.6978547656894||0|0|0|29.99|-0.16469|45|-0.16468536921515|45|36.1|-0.01125|0.10498|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|175.17522372073|0.476|0.333|0.31682|21|5|0.003254709762533|0.099620949868074|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2024-10-06 21:18:56|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|9.9344457869329|2|0.76351803923323|0.089|1|1|0.08902|12.6|-0.20647|12|-0.24990145616327|49|35.91|0.08564|0.12201|0.2392848260668|0.53376797712382|166.95063937778|157.20956280058|55.058789543743|0.727|0.273|0.38443|11|9|0.00072770202020202|0.097466186868687|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2024-10-06 21:18:57|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.6680963305165|1|0.13230124223466||-1|0|0|3.13|-0.06826|66|0.03900714046752|89|46.24|0.00521|0.1086|-0.032803926554126|-0.076904603994533|73.107281063331|65.729007981511|77.609722795985|0.471|0.294|0.16562|17|6|0.00066227735368957|0.061191208651399|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2024-10-06 21:18:58|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|-32.978432812778|37|2.5548766561267|-0.0445|-1|1|-0.04448|29.59|-0.08967|7|-0.089666612657475|7|33|-0.10819|-0.05546|-0.06119028603562|-0.010263705050598|64.313779392763|94.388849679023|108.74678849024|0.6|0.3|0.2333|10|6|0.0018273224043716|0.081234918032787|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.35256|2024-04-21
2024-10-06 21:18:59|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-4.1787400953897|41|0.36051882748222|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|0.0030510445859873|0.10310858598726|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2024-10-06 21:19:00|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|12.448272137965|1|1.063909401786||0|0|0|16.04|0.1339|42|0.13389789766053|42|51.77|0.14616|0.25176|0.28175531224034|0.47147417771684|492.54953460211|602.72938982384|291.10708256327|0.615|0.385|0.24245|13|5|0.0036378900445765|0.084056359583953|17.75|2024-04-21|-0.58179|2011-07-24|0.37426|2015-06-07
2024-10-06 21:19:01|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|9.8713167377415|1|0.74956104927254||-1|0|0|12.46|0.30508|102|-0.31851004678333|5|41.05|0.01725|0.13706|0.012868533321077|0.013789450311018|60.74558562606|79.506602119883|280.56744158879|0.474|0.263|0.29108|19|7|0.0035397948717949|0.094824474358975|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2024-10-06 21:19:02|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|7.2415170573812|1|0.62949435235322||0|0|0|9.33|-0.3546|5|-0.12365597296979|11|36.47|-0.08363|0.0897|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|50.107408717443|0.632|0.368|0.27964|19|9|0.0012091486291486|0.087372597402597|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2024-10-06 21:19:03|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|-17.833197929282|14|1.5567099024232|-0.1877|-1|1|-0.18773|16.45|-0.25873|9|-0.0028670357765341|32|33.58|-0.37342|-0.18024|-0.15169382006756|-0.12008329595145|36.031856940162|66.600883699992|147.79874747347|0.5|0.25|0.32035|12|6|0.0046165625|0.097271850961538|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2024-10-06 21:19:04|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|15.665430277675|26|0.98152344422551|0.2572|1|2|0.20871|18.88|0.00573|46|-0.10996160415723|12|51.47|0.40321|0.47821|0.47918550242581|0.74068111392798|589.29880255939|456.490049765|391.29533486224|0.667|0.4|0.24057|15|8|0.0030571267252196|0.076652183186951|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2024-10-06 21:19:06|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|1.2912004342547|1|0.1562665386044||0|0|0|1.83|-0.26203|17|-0.26202748076839|17|40.16|-0.00787|0.13964|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|32.372193214792|0.632|0.368|0.24525|19|10|0.00083211009174312|0.090539095674967|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2024-10-06 21:19:06|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|6.7141406292804|2|0.40695310449973|0.2947|1|2|0.09973|8.16|-0.02895|32|-0.028952911319867|32|45.76|0.09953|0.25136|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|229.8591537188|0.588|0.353|0.29589|17|7|0.0036453658536585|0.08551567394095|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2024-10-06 21:19:07|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|-17.902122618996|6|0.94772307813717||0|0|-0.10065|16.95|0.80539|210|0.80539274333202|210|48.81|0.0723|0.1204|0.13008830372639|0.27729418739636|156.47136232008|333.6524182071|392.63379910652|0.625|0.438|0.1794|16|7|0.0025100254452926|0.057603422391857|19.209999084473|2024-07-07|-0.32287|2015-09-27|0.16078|2021-03-14
2024-10-06 21:19:08|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|9.8749287228981|11|1.0616388330746|0.1109|1|2|0.04496|13.48|-0.31684|13|-0.31683953694811|13|30.84|-0.10423|-0.02847|-0.099973227805065|-0.033770607826614|8.8742274136501|46.054944466117|202.58491037518|0.64|0.36|0.31019|25|14|0.0031607042253521|0.096072330345711|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2024-10-06 21:19:09|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|10.856510932744|21|1.1044962222376|0.312|1|2|0.15434|14.36|0.12518|49|-0.0062964771126494|25|39.09|0.06885|0.19625|0.23358026081283|0.28256751292674|275.05571768352|179.73014599138|63.604552731512|0.636|0.364|0.27064|11|5|0.0013835777777778|0.093790577777778|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2024-10-06 21:19:11|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|9.1648929448905|10|1.8867022881249||0|0|0.28978|15.4|-0.17984|15|0.014819736111277|2|32.87|-0.23136|-0.04393|-0.087008151944406|-0.073746192349148|39.471907063127|48.127081378179|158.76288578708|0.533|0.467|0.31538|15|5|0.0042017131474104|0.10736326693227|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2024-10-06 21:19:12|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|-15.083971361738|7|0.97121013132973|-0.2669|-1|1|-0.26689|15|-0.27784|25|-0.27784361697089|25|23.6|-0.24474|-0.11232|-0.17913006411443|-0.2015610231997|23.519903072061|31.360177139135|65.563509355801|0.7|0.5|0.34699|10|5|0.0015389256198347|0.10148227272727|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2024-10-06 21:19:12|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|16.433955095256|19|2.6786817239241|0.6918|1|2|0.52733|25.43|-0.35773|25|-0.19967980992301|14|37.05|0.04354|0.16854|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|775.30489411562|0.571|0.381|0.28872|21|7|0.0049713065326633|0.098527261306533|40.479999542236|2021-08-01|-0.33865|2015-07-05|0.39681|2024-06-02
2024-10-06 21:19:13|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|7.0341728989493|1|0.80360909090403||-1|0|0|9.8|-0.11237|36|-0.28081629227619|75|46.35|0.10397|0.20897|0.32866675854111|0.52326393427395|465.50625548975|383.21123262765|213.4146379454|0.647|0.353|0.292|17|7|0.0028419289340102|0.09095402284264|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2024-10-06 21:19:14|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|7.581180385264|2|0.7479398080004|0.0732|1|1|0.07317|10.12|0.00212|51|-0.32835820794357|54|43.18|-0.10621|0.05199|0.1158344138798|0.091670422663985|179.51277415568|124.86715246434|273.73545611209|0.588|0.412|0.29651|17|7|0.003937768707483|0.097839904761905|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2024-10-06 21:19:16|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|21.163324818862|1|1.9622251239575||-1|0|0|27.58|-0.23844|3|1.223559898454|117|36.4|0.0288|0.09871|0.057203821618844|0.25100878274456|99.519111202114|268.08988580773|684.36720813515|0.733|0.4|0.21038|15|8|0.0050715934065934|0.083084926739927|28.110000610352|2024-10-06|-0.25752|2015-07-05|0.20971|2021-02-21
2024-10-06 21:19:17|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|2.0615949547076|1|0.24280170878492||0|0|0|2.87|-0.10696|18|-0.10696089166122|18|31.2|0.00272|0.11926|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|80.617975609243|0.36|0.28|0.28276|25|6|0.0017559615384615|0.08830967948718|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2024-10-06 21:19:18|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|2.6802339735512|1|0.23658867071457||0|0|0|3.5|-0.26915|10|-0.26915113309542|10|38.92|-0.11389|0.02567|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|63.636363636364|0.462|0.231|0.28678|13|4|0.0021446245059289|0.10269268774704|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2024-10-06 21:19:19|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-15.336125528855|35|1.3049037398215||0|0|-0.06399|13.8|0.00752|50|-0.083156282397815|16|34.6|-0.10578|-0.05427|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|65.776932754231|0.8|0.4|0.22181|10|6|0.00071234210526316|0.079541447368421|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2024-10-06 21:19:19|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-2.8908578947483|50|0.26948164927271||0|0|0.5412|2.45|-0.18302|15|-0.11581255713939|37|46.13|-0.0129|0.03843|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|40.956203598152|0.625|0.438|0.26998|16|9|0.00093823379923761|0.090734828462516|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2024-10-06 21:19:21|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|3.5162788729427|1|0.19957371219801||0|0|0|4.17|0.01028|6|0.010278068531843|6|45.82|0.03826|0.14181|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|158.9176814448|0.471|0.294|0.24328|17|4|0.002314377406932|0.084052490372272|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2024-10-06 21:19:22|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|6.4625662627428|1|0.6058113156885||0|0|0|8.47|0.04343|47|1.4906519132757|83|34.87|-0.02227|0.10918|0.16767320125987|0.24669971511441|194.68243536353|282.82446038479|170.76613310255|0.435|0.348|0.24371|23|7|0.002593042394015|0.087802356608479|34.990001678467|2010-11-14|-0.3165|2019-01-20|0.52795|2010-10-17
2024-10-06 21:19:23|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|2.5141485280058|1|0.24411909553546||0|0|0|3.33|-0.19033|5|-0.032163781011844|108|59.08|0.11429|0.27657|0.2288006868534|0.34629952111294|230.22096773916|268.133283243|95.993076583083|0.538|0.385|0.28442|13|5|0.0020376822916667|0.088845091145833|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2024-10-06 21:19:24|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|3.7240664081038|1|0.34531119411982||-1|0|0|4.91|0.33827|77|-0.068513817759371|15|53|0.28712|0.35894|0.29218503769315|0.13078607412721|428.49481883782|140.83849013938|88.150802443289|0.4|0.2|0.21674|15|4|0.0015665283018868|0.077516477987421|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2024-10-06 21:19:25|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|14.938581852882|2|0.87547257583383|0.061|1|1|0.06102|17.91|0.12539|84|-0.04482921950637|10|36.55|-0.06113|0.12455|-0.012752918623894|-0.018295798302774|89.52643093047|91.30414088742|37.613870107542|0.545|0.364|0.18785|11|3|-0.00050781637717122|0.062032109181141|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2024-10-06 21:19:27|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|3.4484650831672|22|0.28217825156938|-0.1311|1|1|-0.13112|4.44|0.72392|64|0.72392078659607|64|39.56|0.00499|0.06482|0.053632513364498|0.046622566187363|100.3032239049|92.729967462258|61.047517363393|0.556|0.444|0.27423|9|5|0.00073655172413793|0.078356100795756|13.321434020996|2022-10-23|-0.25156|2019-01-20|0.61024|2017-05-21
2024-10-06 21:19:27|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|-7.5643900224234|15|0.76898536651726||0|0|-0.02254|6.35|-0.44996|14|-0.44995570778304|14|24.07|-0.12525|-0.05932|-0.14442962626441|-0.13558923139415|18.739192680682|40.828730058512|27.52320834902|0.643|0.357|0.26047|14|6|-0.001745811965812|0.082808290598291|24.992866516113|2017-11-26|-0.22885|2024-08-11|0.36295|2024-08-04
2024-10-06 21:19:28|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|9.685033821633|1|0.51665543729381||-1|0|0|11.42|-0.00883|42|-0.12476551044568|14|39.11|-0.09985|-0.03795|-0.10983643608867|-0.11052846650581|53.116587691453|67.728862920726|64.632112980377|0.556|0.333|0.24777|9|4|0.00021315340909091|0.080702272727273|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2024-10-06 21:19:29|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-31.96103244529|5|2.2072160257689||0|0|-0.14102|29.29|-0.15227|11|0.095617534043276|55|41.67|0.07416|0.16803|0.15457459057196|0.19840992416971|206.60056897039|243.71034288086|156.35510182929|0.444|0.389|0.21759|18|6|0.0022875066312997|0.077323262599469|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2024-10-06 21:19:29|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-14.813249594389|35|1.1092848485761|-0.0074|-1|1|-0.00741|13.59|-0.22113|10|-0.22113163921421|10|34.8|-0.08029|-0.01303|-0.15018714606016|-0.13227141890645|36.947090981983|56.106601165052|40.147712747986|0.6|0.4|0.24812|10|6|-0.00079026178010471|0.076247879581152|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2024-10-06 21:19:31|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|8.149965881435|36|0.61063653233247|0.2365|1|2|0.21664|9.21|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|198.491385844|0.609|0.435|0.16484|23|9|0.0016898998748436|0.057731789737171|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2024-10-06 21:19:32|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-4.4882764876888|35|0.32378460809307||0|0|0.0924|4.42|-0.2753|10|-0.27529761345124|10|28.96|-0.11994|0.0048|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|144.82306716904|0.667|0.5|0.34445|24|11|0.0033407956104252|0.10191454046639|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2024-10-06 21:19:33|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|1.4871290338666|2|0.13595698235329|0.0944|1|1|0.09444|1.97|0.23077|48|-0.14137933529231|129|41.37|-0.08945|-0.00447|-0.050259313070745|-0.052219870931615|42.462346720656|54.147500010453|28.34532493057|0.579|0.368|0.24259|19|9|0.00012921219822109|0.07646418043202|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2024-10-06 21:19:34|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|20.01311202972|1|1.8789625296034||0|0|0|26.19|-0.17925|12|-0.17925478309752|12|37.71|0.02567|0.0766|0.057737235658495|0.083898605833976|110.01923782356|118.54743011469|259.82143583617|0.762|0.429|0.26829|21|13|0.002837297979798|0.084332083333333|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2024-10-06 21:19:35|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-3.6116225442096|35|0.33638808693658||0|0|0.18605|3.5|-0.16196|31|-0.27360038572192|26|30.71|-0.28297|-0.02711|0.039661881999929|0.096547068105819|78.707022568905|116.82952148304|65.801845330299|0.429|0.214|0.27664|14|3|0.002583125|0.10071534482759|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2024-10-06 21:19:36|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|3.1408019997855|2|0.18139931433135|0.0741|1|1|0.07407|3.77|-0.13736|12|-0.13736263340387|12|34.91|0.02175|0.09108|0.078275694644576|0.085201321624979|141.49039781322|113.57295202031|102.36220176801|0.435|0.261|0.1977|23|8|0.0012137313432836|0.064657462686567|10.989999771118|2015-06-21|-0.29505|2019-01-20|0.27244|2021-09-12
2024-10-06 21:19:37|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|6.7417590447076|1|0.90108037565124||0|0|0|9.79|0.32331|55|0.32330832009732|55|28.69|-0.23891|-0.00388|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|131.15778290896|0.308|0.308|0.27417|13|3|0.0055369436997319|0.10493206434316|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2024-10-06 21:19:38|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.259920426317|2|0.068359849152331|0.087|1|1|0.08696|1.5|-0.10323|11|-0.10322578809263|11|43.94|0.14347|0.22681|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|56.242968462327|0.647|0.412|0.20735|17|9|0.00068160427807487|0.06728064171123|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2024-10-06 21:19:39|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|4.758127332312|1|0.37395751457011||-1|0|0|6.06|0.26812|74|-0.25806452991205|12|37.86|0.01092|0.12161|0.076516728055859|0.15293433186803|91.662623110794|142.57969920025|99.917557883038|0.714|0.429|0.24535|21|11|0.0017398238993711|0.086566037735849|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2024-10-06 21:19:40|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|15.504988438609|1|1.323337314287||-1|0|0|20.14|-0.09635|14|-0.15181859426142|17|38|0.00655|0.0359|-0.095239492555082|-0.13138930933807|39.076174858922|63.995785362177|89.219055698328|0.727|0.273|0.25853|11|7|0.0013271052631579|0.078363636363636|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2024-10-06 21:19:42|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|5.9091483544941|27|0.63276898640411|0.227|1|1|0.22705|7.35|-0.21136|12|-0.21135648585764|12|35.89|-0.09032|0.0273|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|167.80821261624|0.474|0.316|0.2504|19|9|0.0027038276836158|0.085501709039548|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2024-10-06 21:19:42|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|-8.7429393953251|16|0.67344356130214||0|0|-0.17434|8.42|0.0042|7|0.0042017101357616|7|35.82|-0.00282|0.09767|0.081738151353984|0.1365553812052|127.02539601917|186.2762528532|229.42779022492|0.5|0.409|0.26366|22|8|0.0033590784557908|0.087798057285181|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2024-10-06 21:19:43|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|3.5868157229748|31|0.23439474629275|0.4007|1|2|0.34769|4.38|0.66474|91|0.66474406529408|91|38.79|-0.01536|0.08915|0.03741936823604|0.061359451433652|105.60038713577|114.50771511529|44.512195594723|0.526|0.368|0.19829|19|5|0.00058713168187744|0.070412112125163|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2024-10-06 21:19:44|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|23.131667171585|1|1.7711108410799||0|0|0|29.12|0.13017|35|-0.047751575502761|12|37.86|0.04931|0.11965|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|276.54322485929|0.476|0.286|0.21357|21|7|0.0026944779874214|0.078150465408805|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2024-10-06 21:19:45|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|10.345226841342|42|1.0239465856826|0.2139|1|1|0.21388|12.94|-0.08887|28|0.49010650016123|58|34.33|0.06199|0.08139|-0.012813939684815|0.051632006573552|81.123438183935|110.54202506443|73.107339110839|0.667|0.444|0.17993|9|7|7.8342857142856E-5|0.058603|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2024-10-06 21:19:47|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|26.714891875918|1|2.8517028606151||-1|0|0|36.14|0.64457|102|4.430182791365|69|31.8|0.01593|0.2778|0.63201402921878|1.4717780139148|392.63837553196|513.45952739241|385.69903768459|0.467|0.2|0.33283|15|5|0.0071616352201258|0.11607406708595|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2024-10-06 21:19:48|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|-16.292015722629|50|1.0483858436201||0|0|0.15296|15.45|0.32685|47|0.32685182689178|47|37.2|-0.15576|-0.0135|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|99.229287810462|0.6|0.4|0.27455|10|2|0.0033357007125891|0.096180285035629|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2024-10-06 21:19:48|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|-2.2237349292914|25|0.13840844354486|0.2323|-1|1|0.23228|1.95|0.05538|93|0.055378120615145|93|35.65|-0.08334|0.03109|-0.058599031971099|0.1397621549812|13.733269068904|169.07241070755|72.222222712795|0.65|0.4|0.2705|20|8|0.0022124559023066|0.085384314789688|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2024-10-06 21:19:49|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|10.1115573186|28|1.4998481136003|0.3358|1|2|0.29129|14.23|-0.21603|13|-0.21603378373049|13|36.53|0.04834|0.19063|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|250.43997080233|0.412|0.294|0.2488|17|6|0.0035994135802469|0.090804506172839|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2024-10-06 21:19:50|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|5.1822904915615|29|1.0798284392899|0.5232|1|2|0.38412|8.54|-0.21352|32|-0.21352310208201|32|39.47|-0.00025|0.08596|-0.076156995327306|-0.14221171338269|28.597810611891|31.416300421566|194.5330346602|0.684|0.368|0.27825|19|12|0.0029564138817481|0.092069177377892|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.32315|2015-09-13
2024-10-06 21:19:52|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|-0.34817262641022|18|0.021689108827826|-0.2824|-1|1|-0.28244|0.336|-0.15742|11|-0.15741699281335|11|47.5|0.11348|0.19778|-0.042022105687035|0.0027777100171476|68.534686619261|95.768692987856|149.333335276|0.438|0.313|0.18525|16|4|0.0014711068211068|0.059753552123552|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2024-10-06 21:19:53|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|4.3857443398333|10|0.63141862332501|-0.0581|1|1|-0.05806|6.49|-0.28217|26|-0.28217050366573|26|36.95|-0.11397|-0.02218|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|76.272181278148|0.429|0.286|0.27271|21|9|0.001622050955414|0.089523566878981|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.31231|2015-09-13
2024-10-06 21:19:54|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|-13.029300942386|25|0.86836126951225||0|0|-0.06656|12.98|-0.01561|154|-0.015611218650322|154|40.13|-0.33406|-0.24421|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|85.50724164222|0.625|0.375|0.42471|8|4|0.0023762898550725|0.098504724637681|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2024-10-06 21:19:55|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|11.502165409427|2|1.1642783176564|0.2054|1|2|0.09993|15.52|0.10526|64|-0.2785910330535|40|30.09|-0.26873|-0.17193|-0.17929892411257|-0.26465536943607|34.513501540886|39.417061906521|75.62823544589|0.455|0.273|0.32046|11|5|0.0017342771084337|0.095335813253012|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2024-10-06 21:19:55|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|4.6331806970208|2|0.41893972315494|0.3735|1|2|0.09929|6.2|-0.07224|49|-0.0499761755333|9|30.16|-0.12633|-0.01938|0.09030908653116|0.14305786227293|198.01088218348|226.47122816055|102.31022884171|0.52|0.36|0.21652|25|6|0.0017154834437086|0.077012|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2024-10-06 21:19:57|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|12.960779590136|29|0.903073495386|0.0002|1|1|0.00019|16.08|-0.02666|37|-0.0266597925756|37|33|-0.26115|-0.04476|0.19711105420865|0.14656446593235|181.91152169397|130.00180211103|165.65114870974|0.455|0.364|0.30407|11|2|0.0047436828644501|0.10028710997442|57.142879486084|2017-03-19|-0.28995|2019-01-20|0.61148|2017-02-19
2024-10-06 21:19:58|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|7.5523431801379|1|0.5908855430424||0|0|0|9.58|-0.07564|27|-0.075643599402117|27|37|-0.01963|0.06827|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|90.53109170297|0.524|0.381|0.24465|21|5|0.0016494594594595|0.078974877734878|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2024-10-06 21:19:59|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|0.42259406424086|2|0.025468639610474|0.1348|1|2|0.09725|0.519|-0.18293|16|-0.18292680178846|16|33.91|0.01421|0.08334|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|72.384935603709|0.522|0.348|0.1509|23|8|0.00045612035851472|0.053309961587708|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2024-10-06 21:20:00|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|28.079891153957|1|3.2783699205233||0|0|0|39.28|-0.37837|34|0.18199930159537|16|25.13|-0.16733|-0.09513|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|166.9965832004|0.467|0.267|0.32342|15|6|0.0045352785145889|0.10779838196286|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2024-10-06 21:20:00|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|-34.889011176191|50|2.0529832758265|0.2238|-1|1|0.22376|32.99|0.11842|39|0.11842150173047|39|33.86|-0.10184|0.17594|0.1396583047041|0.18897128740846|208.6504992854|203.09119550373|261.01750010111|0.5|0.318|0.30542|22|9|0.0054014231738035|0.089328073047859|55.400001525879|2023-06-25|-0.58746|2015-01-18|1.60093|2015-01-04
2024-10-06 21:20:02|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.3953313271025|1|0.093056220484467||-1|0|0|1.715|-0.10503|6|-0.18849626296592|25|31.68|0.01595|0.18504|0.10433745547349|0.17115319619294|270.05318632765|295.76825392665|245.35050515576|0.68|0.36|0.17247|25|11|0.0036323611111111|0.059469659090909|2.6805539131165|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2024-10-06 21:20:03|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|4.0483581617419|1|0.38554733346091||-1|0|0|5.5|0.1791|95|-0.12073491996207|19|43|-0.2159|-0.13976|0.11150403746329|0.0093062888282779|140.4047538308|81.970621155236|112.70491538974|0.545|0.364|0.31442|11|4|0.0022369344608879|0.082674587737844|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2024-10-06 21:20:04|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|15.546422643881|32|2.1561922485892|0.6429|1|1|0.64286|22.77|0.28272|81|0.28272256047078|81|32.07|-0.22698|-0.13156|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|563.61387803874|0.4|0.267|0.35299|15|7|0.0068330859375|0.105867265625|27.323999404907|2017-02-19|-0.31552|2015-07-05|0.61077|2014-08-03
2024-10-06 21:20:05|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|-15.262954718808|4|1.3162477273482|-0.2379|-1|1|-0.23793|14.1|-0.27396|25|-0.27395625315396|25|39.1|-0.28652|-0.19242|-0.024373676605467|-0.18256224115398|67.818073689601|42.165454488119|79.522749112444|0.5|0.4|0.30299|10|3|0.0016913705583756|0.081375076142132|46.307704925537|2017-04-02|-0.24775|2019-06-23|0.46464|2017-01-29
2024-10-06 21:20:06|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|5.3716278641333|2|0.62112401032084|0.1554|1|2|0.08837|7.39|-0.32206|50|-0.3220551585863|50|43.44|-0.21236|0.23963|0.3810725303244|0.32955972244907|199.33160659022|134.31143898|67.948676803142|0.333|0.222|0.31214|9|2|0.003845|0.095480408163265|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2024-10-06 21:20:07|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|12.682139506809|116|1.1692870090828|0.2208|1|1|0.22076|16.7|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|364.62884369278|0.263|0.158|0.2774|19|4|0.0039171102661597|0.091017363751584|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2024-10-06 21:20:08|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.50089402315911|30|0.02070199013453|0.1883|1|2|0.16633|0.575|0.36402|82|0.36401679953223|82|40.74|0.05043|0.10973|0.053831403389433|0.082302505902396|133.28076055567|143.07656568695|237.6033021466|0.421|0.316|0.1567|19|5|0.0018190286425903|0.053974831880448|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2024-10-06 21:20:09|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|4.1091041799871|1|0.27029863210229||0|0|0|5.07|0.35096|61|0.35095718708731|61|54.11|-0.15896|0.04295|0.35095718708731|0.35095718708731|135.096|135.096|51.920122820356|0.111|0.111|0.2589|9|0|0.00034287474332649|0.07239067761807|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2024-10-06 21:20:10|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|1.9968767424638|2|0.12437442076819|0.0987|1|1|0.09865|2.45|0.05714|78|0.10139867514292|6|37|0.02599|0.07572|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|63.968670926578|0.476|0.286|0.2161|21|8|0.00083070694087403|0.062655706940874|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2024-10-06 21:20:11|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|8.5946614612786|1|0.68511287802962||-1|0|0|10.98|-0.07001|35|0.44075009245916|80|28|-0.20655|0.04874|-0.058269822229651|0.019590337253175|47.740349623081|100.03820807577|72.105972700927|0.692|0.385|0.27184|13|4|0.0029749175824176|0.090882774725275|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2024-10-06 21:20:13|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|11.499907545271|2|0.86169749762539|0.0752|1|1|0.07519|14.3|-0.22117|24|-0.22116602219112|24|34.91|-0.06436|0.01981|-0.04321238000288|-0.046240646687069|50.10491544377|64.42200313082|147.88004217075|0.478|0.304|0.20725|23|10|0.0017494278606965|0.069720845771144|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2024-10-06 21:20:13|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|-3.8244582320109|8|0.33420371515659|-0.1534|-1|1|-0.15335|3.61|0.02484|3|0.024837457905975|3|32.92|-0.02646|0.05663|0.064628980713071|0.12861566400242|83.986387730919|123.42799564053|51.838020942353|0.708|0.417|0.21547|24|10|0.00080494353826851|0.072522659974906|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2024-10-06 21:20:14|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|3.2933478753103|11|0.53814194207074||0|0|-0.09344|4.56|-0.53354|4|0.076612925709348|34|34.35|-0.17281|-0.0785|-0.13165755671731|-0.073867017027222|12.18697883172|58.926608814915|77.209614574133|0.522|0.261|0.29906|23|10|0.002026325|0.091827225|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.6097|2024-03-24
2024-10-06 21:20:15|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|-0.18628871916409|19|0.014384124376354|-0.0636|-1|1|-0.06358|0.184|-0.30242|10|-0.30241937179827|10|43.39|0.07031|0.12994|0.10539376355647|0.059612274389973|208.47197587855|130.21666637054|68.913860457932|0.556|0.444|0.17073|18|9|0.000350225281602|0.05429|1.3869999647141|2015-06-07|-0.17341|2024-06-09|0.24|2024-03-24
2024-10-06 21:20:16|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-9.4676182131266|34|0.75845694405632|0.107|-1|1|0.10696|8.85|0.78216|136|0.78215735769107|136|48.19|-0.08373|0.07687|0.19490764907546|0.16131774158974|237.82047515122|144.68426728229|124.64789437103|0.5|0.375|0.31428|16|6|0.0026452860696517|0.09562473880597|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2024-10-06 21:20:18|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|6.9377758883218|2|0.47407458945183|0.2398|1|2|0.1|8.36|-0.03111|91|-0.031111116762514|91|44.67|0.13472|0.32707|0.14567229923824|0.25491147102974|143.56053863477|239.47510948617|94.20779848562|0.4|0.333|0.28368|15|3|0.003260476900149|0.097268047690015|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2024-10-06 21:20:19|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|3.7932173306874|2|0.20226092156|0.0918|1|1|0.09179|4.52|-0.07726|70|-0.077262773787937|70|44.06|0.11026|0.21687|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|71.406003718878|0.529|0.353|0.21786|17|9|0.00079908|0.069163693333333|25|2015-05-31|-0.26166|2015-07-05|0.29043|2015-04-26
2024-10-06 21:20:20|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|7.8564919063141|1|0.51283602487081||0|0|0|9.67|-0.07018|19|-0.070175477122116|19|30.96|-0.03452|0.09977|0.10030654587169|0.13580939672536|154.8436782356|150.64436776733|236.43031089315|0.64|0.44|0.2153|25|9|0.0027187209302326|0.073615516795866|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2024-10-06 21:20:21|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|16.402637180459|28|1.7376779769244|0.0355|1|2|-0.03817|21.42|-0.257|9|-0.25700485277388|9|38.56|-0.02273|0.08033|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|181.52033079609|0.556|0.444|0.28824|9|4|0.0046079679144385|0.10078048128342|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2024-10-06 21:20:21|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|7.3399470434178|2|0.32501767126757|0.059|1|1|0.05897|8.44|0.13953|77|-0.13098041524745|27|34.82|-0.03668|-0.00123|-0.03546511207746|-0.12296510653813|87.644232284903|76.9126151|37.459872348333|0.273|0.182|0.16221|11|4|-0.00164296875|0.053796015625|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2024-10-06 21:20:23|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|-11.171119913403|15|0.85615230394889||0|0|-0.20567|10.2|-0.19645|30|-0.19645031051028|30|32.04|-0.20353|-0.05203|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|204.81927249395|0.458|0.417|0.29708|24|7|0.0033128224776501|0.094990817369093|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2024-10-06 21:20:24|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-9.0728469911155|58|0.85665155790177||0|0|0.28237|8.59|0.06844|43|-0.09633280931107|15|24.83|-0.35854|-0.23466|-0.13967437760617|0.010136414404932|39.650551668518|100.90469587|148.31717623828|0.417|0.167|0.33258|12|3|0.0042068450704225|0.10424188732394|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2024-10-06 21:20:25|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|16.889703484359|1|2.5300990038506||-1|0|0|25.3|-0.27907|14|-0.25075753892201|28|46|0.10077|0.17355|0.14297326252987|0.26535109488504|126.25071361981|162.82846498619|142.53520696936|0.667|0.444|0.32619|9|4|0.0033545652173913|0.089199975845411|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2024-10-06 21:20:26|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|31.413269549804|1|3.4605768421632||0|0|0|43.45|0.3905|73|0.3904967238506|73|61.71|0.07047|0.14208|0.13575034863773|0.19471756226522|160.38059189923|167.26348427724|114.28195749552|0.571|0.429|0.2209|7|2|0.0018334027777778|0.078847800925926|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2024-10-06 21:20:26|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|22.98362162066|2|1.2504593453392|0.1002|1|1|0.1002|27.67|-0.3656|23|-0.36559722382407|23|46.76|0.09041|0.18269|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|334.70423868828|0.471|0.353|0.24486|17|7|0.0029231909547739|0.076763354271357|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2024-10-06 21:20:28|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|2.5712505877297|11|0.44946915901103|-0.0395|1|1|-0.03951|3.89|0.2344|26|0.74367088666352|37|40.68|-0.1155|0.05614|0.0058608507453962|0.083874568805425|50.552398981827|88.724490775955|35.8856093187|0.526|0.263|0.29186|19|8|0.0012882120051086|0.089542860791826|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2024-10-06 21:20:29|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|8.3757623791564|1|1.1697457909627||0|0|0|12.45|-0.31315|15|-0.31315240332898|15|26.94|-0.26503|-0.05074|-0.27941608175188|-0.20052999734152|7.8082008340271|31.32739050218|165.3386382785|0.412|0.294|0.35384|17|5|0.0061682532751092|0.11380794759825|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2024-10-06 21:20:30|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-4.6367028294299|51|0.33060979975655||0|0|0.20387|4.53|-0.02215|10|-0.022154602199058|10|44.25|-0.14477|0.05445|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|41.294440287514|0.75|0.5|0.16021|4|2|-0.0022262555066079|0.072906784140969|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2024-10-06 21:20:31|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
2024-10-06 21:20:32|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
2024-10-06 21:20:33|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|2.5087202491224|22|0.20542658362586|-0.0123|1|1|-0.01227|3.22|-0.27273|5|-0.27272726675636|5|39.71|-0.05495|0.04535|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|32.381334971382|0.647|0.353|0.23371|17|10|-0.00029604885057471|0.071980646551724|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2024-10-06 21:20:34|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|4.56025661446|1|0.46491451588821||0|0|0|6.13|-0.21889|25|-0.21888962905537|25|37.29|-0.0849|0.03336|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|129.32490317388|0.429|0.286|0.23867|21|6|0.0020522477650064|0.083852694763729|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2024-10-06 21:20:35|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.20831333888474|1|0.015562221265823||0|0|0|0.264|-0.06875|37|-0.068752590091151|37|34.74|0.04308|0.08824|0.054605114909897|0.06299681160893|146.19689382691|116.7592636542|120|0.522|0.261|0.16568|23|10|0.0011189612015019|0.057572365456821|1.1740000247955|2015-05-24|-0.23485|2024-06-02|0.20749|2011-02-27
2024-10-06 21:20:36|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|6.1867797718889|3|0.67440667594651|0.4014|1|2|0.19526|8.57|-0.195|34|-0.10581222564986|43|27.21|-0.1375|-0.03947|-0.094561789858512|-0.098749753393642|13.895897324224|22.889914408657|206.70525528385|0.586|0.414|0.2709|29|14|0.0028630720606827|0.086544513274336|19.89999961853|2015-06-21|-0.36683|2015-07-05|0.33024|2024-09-22
2024-10-06 21:20:37|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|0.24774323135146|3|0.019418920975497|0.1434|1|1|0.14338|0.311|0.6895|302|-0.037362679253588|10|46.35|0.03674|0.10389|0.12959975558891|0.087293972919916|215.66885626605|129.28529920988|108.36236550274|0.588|0.412|0.14124|17|9|0.00079483544303797|0.048178860759494|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.22892|2015-07-19
2024-10-06 21:20:39|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|-7.8849613658777|18|0.60012917559995||0|0|-0.07971|7.45|-0.28125|11|-0.28125001862645|11|37.83|-0.32094|-0.04881|-0.19703241668772|-0.16911482988746|1.2784908950025|45.592915379403|174.67760943693|0.667|0.333|0.38203|12|6|0.0050074734607219|0.099781549893843|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2024-10-06 21:20:40|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
2024-10-06 21:20:41|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|5.8790015480424|2|0.38533284592944|0.0956|1|1|0.0956|7.22|0.58619|50|0.58619055597416|50|37.43|0.04032|0.11974|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|185.6041027117|0.476|0.286|0.27561|21|9|0.0032832274459975|0.088872897077509|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2024-10-06 21:20:42|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.43228340723689|2|0.024572201640818|0.1035|1|2|0.07438|0.52|-0.14541|18|-0.14541386592063|18|46.18|0.11202|0.2001|0.22577739286688|0.2677578960119|287.85811350382|242.49106616304|209.67741509072|0.471|0.353|0.18889|17|7|0.0020533842239186|0.056207989821883|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2024-10-06 21:20:42|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|10.748214345356|31|1.4905953072243||0|0|-0.17567|15.72|-0.20373|16|-0.2037272040275|16|25.13|-0.3164|-0.09787|-0.085639843104716|-0.046844464259788|47.854044694675|70.20942897442|196.74594139355|0.467|0.4|0.35181|15|4|0.005711941031941|0.10288670761671|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2024-10-06 21:20:44|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-16.364486488256|136|1.1524113003308|0.4809|-1|1|0.48093|15.7|0.56716|22|0.56715811677357|22|43.75|0.09573|0.14131|0.56715811677357|0.56715811677357|156.716|156.716|54.354176629449|0.25|0.25|0.24054|4|2|6.8709677419355E-5|0.08396164516129|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2024-10-06 21:20:45|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|0.24578264541862|9|0.045739118630894|0.3711|1|2|0.17751|0.398|0.1489|62|0.148900163232|62|40.58|0.09624|0.17582|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|139.64912522863|0.474|0.263|0.25922|19|6|0.0024184210526316|0.07775136071887|2.5480000972748|2016-01-03|-0.39831|2024-06-09|0.42969|2015-05-17
2024-10-06 21:20:46|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|22.373159940016|30|2.6506132897496|0.2749|1|1|0.27493|31.07|0.31464|44|0.31463946386415|44|28.41|-0.14888|-0.01081|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|483.95637578808|0.667|0.444|0.29248|27|14|0.0042300628140704|0.089000527638191|31.85000038147|2024-10-06|-0.28532|2015-07-05|0.61135|2022-10-02
2024-10-06 21:20:47|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|2.5505777561653|2|0.25480743368505|0.0886|1|1|0.08861|3.44|0.00809|43|0.0080862455744755|43|40.74|0.0443|0.12233|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|24.191279835603|0.632|0.368|0.27215|19|10|8.4516129032258E-5|0.084325987096774|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2024-10-06 21:20:48|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.117010299532|2|1.850996592254|0.0762|1|1|0.07619|38.42|-0.10698|13|-0.13213132044063|15|37.67|0.02485|0.0789|0.062582825047183|0.21273769986138|72.436408471157|207.97843513042|264.60053001171|0.762|0.429|0.1909|21|13|0.0021955050505051|0.064708042929293|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2024-10-06 21:20:49|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|14.366396831058|1|1.2245343769316||-1|0|0|18.64|-0.0609|13|-0.17820391092128|8|35.38|0.02382|0.07777|0.017625548211702|0.072759523470247|91.616839439651|131.27810606977|176.61549710839|0.667|0.333|0.22849|21|12|0.001911130551817|0.071042987886945|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2024-10-06 21:20:50|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|-4.5104681318949|4|0.4533264082478|-0.2701|-1|1|-0.2701|3.95|-0.06523|31|-0.065228443377421|31|43.89|0.05412|0.16627|0.2978221934471|0.40943554683116|408.27059428|242.21907630356|127.74903098115|0.444|0.222|0.2291|18|6|0.001799079445145|0.073985952080706|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.32588|2024-07-21
2024-10-06 21:20:51|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|23.931760934457|2|2.1510797648083|0.1001|1|1|0.10007|31.33|-0.17759|75|-0.17759237845175|75|51.53|0.07865|0.18007|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|290.90063688086|0.4|0.2|0.26328|15|6|0.0030436175710594|0.084061627906977|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2024-10-06 21:20:52|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.3365676797715|1|0.083477424340535||0|0|0|1.624|-0.1219|20|-0.12190223528991|20|28.63|0.02485|0.08069|0.07242075676595|0.11148889614697|216.69817400663|219.81184636033|210.90909006463|0.63|0.407|0.1355|27|11|0.0017475808538163|0.048498693402329|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2024-10-06 21:20:53|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-15.560290426769|8|1.9185915244044|-0.2009|-1|1|-0.20094|12.73|0.21085|5|0.21084773654014|5|36.18|-0.14439|0.05226|0.00031325734857348|0.072116387062739|-2.0793658313391|135.03624800595|147.50868335372|0.636|0.318|0.26206|22|10|0.0027296886674969|0.081322278953923|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2024-10-06 21:20:55|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.38463013046809|13|0.036956627588047|0.1824|1|1|0.18245|0.512|-0.27309|18|-0.27309238654186|18|37.57|-0.0103|0.07402|0.14375221093792|0.11263357477574|196.27536464932|128.7918255412|73.457676428032|0.381|0.286|0.14938|21|6|0.0003721847690387|0.04863315855181|2.4990000724792|2015-05-31|-0.1659|2024-06-09|0.25159|2015-09-13
2024-10-06 21:20:56|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|4.3884322515106|1|0.34052261144002||-1|0|0|5.58|-0.24|10|-0.26470586860331|19|34.91|-0.06101|0.01358|0.0035133143800189|0.065982619522812|55.034721887648|107.17173757909|58.687418009138|0.609|0.304|0.2577|23|11|0.0010925280199253|0.082581743462017|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2024-10-06 21:20:57|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|0.89126466694466|1|0.069245103389051||0|0|0|1.118|-0.03627|53|-0.24357479690031|20|32.04|0.03859|0.10844|0.091758280094508|0.15705843785772|160.30787231587|167.85003154737|144.07216463171|0.56|0.32|0.17173|25|11|0.0013911610486891|0.055999925093633|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2024-10-06 21:20:58|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|9.7902351527978|2|0.67658818067548|0.0799|1|1|0.07989|12.03|-0.08794|21|-0.087942920473007|21|29.3|-0.21126|-0.04754|-0.037937821445656|-0.038446731909751|47.516467386526|56.131376953894|138.41905136454|0.519|0.407|0.2203|27|7|0.0023486868686869|0.077728585858586|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2024-10-06 21:20:59|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|0.77435143547698|1|0.035382851105782||-1|0|0|0.89|-0.08537|12|-0.03402067113599|16|37.67|0.04384|0.08773|0.075155479317629|0.17557542154199|140.14791008128|183.37680422095|172.14699265756|0.667|0.333|0.1394|21|12|0.0012737673830594|0.045420581542351|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2024-10-06 21:21:00|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|5.9879611533884|3|0.82901291708138|0.2705|1|1|0.2705|8.83|-0.12642|22|0.013411285281075|27|41.42|-0.07458|0.04621|0.10232704115565|0.1859260142807|189.90538568921|205.64356786267|154.10121979605|0.474|0.263|0.28652|19|7|0.0025424207858048|0.08727010139417|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2024-10-06 21:21:01|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|8.3940796601736|2|1.150306710006|0.0784|1|1|0.07841|12.24|-0.41696|2|-0.41695620964902|2|32.12|-0.19289|-0.0629|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|203.9999961853|0.6|0.36|0.29917|25|13|0.0035455223880597|0.096435534825871|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2024-10-06 21:21:02|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.39613958929519|2|0.024953470513092|0.1018|1|2|0.0735|0.482|0.18512|78|0.056766692049966|25|42.21|0.01326|0.06133|0.1281790724328|0.10370425012955|399.22557867148|196.20387969323|128.53333155314|0.684|0.421|0.18276|19|9|0.0012423536737235|0.060626762141968|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2024-10-06 21:21:03|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-8.8760553891767|34|0.60228494363362||0|0|-0.22734|8.8|-0.15297|28|-0.11510129277319|9|33.68|-0.11118|-0.03365|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|73.949583805295|0.545|0.318|0.23128|22|10|0.0010643281653747|0.079235878552972|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2024-10-06 21:21:04|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|-22.383320054037|25|1.8924464668513||0|0|0.17211|20.54|0.51072|9|0.5107163611257|9|35.1|-0.22642|-0.10118|0.032402519611133|0.12324534764778|74.793264975815|118.03035976314|346.55432886547|0.7|0.5|0.37482|10|5|0.0067402933333333|0.10691197333333|55.549999237061|2020-09-06|-0.18975|2024-04-21|0.61108|2017-03-26
2024-10-06 21:21:06|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|5.7513560134259|1|0.44788133839479||-1|0|0|7.32|0.63086|158|0.93820230513266|86|57.29|0.0669|0.14711|0.35635486343523|0.93820230513266|158.0466426|193.82|76.706519414536|0.429|0.143|0.30473|7|3|0.0016167331670823|0.091488578553616|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2024-10-06 21:21:07|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|-13.079328876675|14|1.0690365784249|-0.2336|-1|1|-0.23356|12.57|-0.23246|9|-0.23246166376929|9|30.67|-0.66487|0.07104|-0.1562758809621|-0.070536097387322|25.620326357966|71.022179296427|163.39820058175|0.583|0.333|0.3721|12|5|0.0089825721784777|0.10933199475066|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2024-10-06 21:21:07|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-7.8136507190649|7|0.66913571255344||0|0|-0.20771|7.21|-0.08856|18|-0.2242365964163|7|24.75|-0.35234|-0.08672|-0.16545691750779|-0.065860972738976|3.2811020167325|60.296956585977|139.97328740277|0.563|0.313|0.32845|16|7|0.0054493781094527|0.097673283582089|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2024-10-06 21:21:08|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|8.3454916323744|1|0.68150274470372||-1|0|0|10.7|0.23352|57|-0.11596126822291|22|31.31|-0.31136|-0.21514|-0.18963475373714|-0.2913991150055|28.170391621804|47.13347664|73.684182528638|0.385|0.154|0.32553|13|3|0.0020087469287469|0.099951597051597|58.835739135742|2016-11-13|-0.20705|2019-05-26|0.61092|2016-10-23
2024-10-06 21:21:09|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|-11.514765386225|26|0.95223665237343|0.0941|-1|1|0.09411|11.07|-0.04372|2|-0.043719158330308|2|30.56|-0.26074|-0.10507|-0.043411723644808|-0.12735986958329|55.469830327016|37.537663417301|105.83173665825|0.563|0.438|0.32026|16|7|0.0029667704280156|0.098636361867704|36.439998626709|2017-03-19|-0.37269|2024-04-14|0.46463|2014-07-13
2024-10-06 21:21:11|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.1474871604246|2|0.66583760683398|0.1001|1|1|0.1001|11.43|-0.18149|21|-0.18149150377301|21|38.84|-0.04824|0.01075|-0.098692941888029|-0.13989594727397|29.270599247981|45.52763330453|196.72978343796|0.526|0.263|0.28184|19|10|0.0032383626522327|0.09146300405954|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2024-10-06 21:21:12|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.54639325893574|1|0.030535584169449||-1|0|0|0.656|0.00756|56|-0.14819588420722|3|38.84|0.10734|0.15932|0.19833812492721|0.38332400924824|307.5377467075|213.89483035144|155.45024459798|0.632|0.263|0.21964|19|10|0.0018594308943089|0.062289349593496|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2024-10-06 21:21:12|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.22369843176167|2|0.039100524613723|0.2646|1|2|0.10031|0.351|0.42105|89|0.33085975937388|92|34.87|0.00652|0.08526|0.09947268899132|0.11218493960777|185.35954785014|161.23196039394|144.44444853255|0.522|0.348|0.23902|23|8|0.0022791656288917|0.074645392278954|1.7690000534058|2015-12-27|-0.33981|2024-06-09|0.36279|2009-11-22
2024-10-06 21:21:13|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-16.08729968211|35|1.5641709374394||0|0|0.29171|14.86|0.62762|106|0.62761822990209|106|27.38|-0.17858|-0.06709|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|40.779363931659|0.688|0.438|0.29951|16|8|0.001651906779661|0.10266525423729|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2024-10-06 21:21:14|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|8.7152269840694|2|0.64659107524631|0.1874|1|2|0.1|11|-0.16959|9|-0.10925433891005|11|36.62|-0.03322|0.1024|0.082416415741651|0.1575379493206|142.97358451849|164.18004119877|43.564356435644|0.476|0.286|0.19847|21|6|0.00064957142857143|0.070663155844156|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2024-10-06 21:21:16|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.46863535003954|13|0.031288216653487|0.3948|1|2|0.35225|0.572|-0.01284|23|-0.0381593496444|101|40.37|0.05443|0.13928|0.10813859746146|0.11987227977825|229.87210013382|183.00351225986|58.012173009433|0.684|0.421|0.15707|19|9|0.0004399486521181|0.052488267008986|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2024-10-06 21:21:17|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|27.145153107277|2|2.4216155800451|0.0997|1|1|0.09969|35.41|-0.1326|18|-0.1326049506553|18|44.91|-0.06472|0.00854|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|281.03173631239|0.364|0.273|0.25371|11|3|0.0034657575757576|0.079322404040404|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2024-10-06 21:21:18|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|5.7265373816156|2|0.34115420612814|0.1038|1|2|0.07692|7|0.13793|68|-0.080994478273957|15|37.57|-0.0862|-0.01281|-0.011492035173248|-0.018590988821428|69.634713554256|67.769161936516|247.87536448748|0.524|0.429|0.23851|21|9|0.0025982278481013|0.078813253164557|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2024-10-06 21:21:19|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|6.6818119566372|36|0.75606261754266|-0.2592|1|1|-0.25923|9.23|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|173.07330255634|0.609|0.348|0.31293|23|12|0.0035676723016905|0.097445929778934|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2024-10-06 21:21:19|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|0.31468190239075|2|0.021772697613625|0.0634|1|1|0.06336|0.386|0.09701|51|-0.1441048338976|24|28.63|-0.0468|0.05007|0.0028816657552818|0.060532388694787|61.344109577188|113.01634679756|123.32268860372|0.481|0.333|0.18247|27|10|0.001501188630491|0.065336330749354|1.4780000448227|2015-06-07|-0.24457|2024-06-09|0.30952|2013-09-01
2024-10-06 21:21:21|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|11.35180244114|2|0.79773248147316|0.0819|1|1|0.08192|14|0.03412|20|-0.18893443186898|9|31.68|-0.05671|0.04032|-0.053514176595693|-0.064469018960341|55.071073357977|53.254045331274|119.45392219303|0.36|0.32|0.21201|25|4|0.0015728121059269|0.072779709962169|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2024-10-06 21:21:22|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|0.89173697875584|2|0.035254341209448|0.083|1|2|0.06152|1.018|-0.11869|18|-0.1186890609792|18|38.14|0.05212|0.10074|0.13459242637938|0.18064084962207|415.66046224783|323.436061006|153.54449859907|0.619|0.381|0.14497|21|8|0.0012309600997506|0.050391172069825|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2024-10-06 21:21:23|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|12.910091624512|2|1.1349696365152|0.1001|1|1|0.10013|16.7|0.54687|106|3.8066828991807|100|44.59|0.27435|0.32959|0.52870434543204|0.87692516906069|2037.3301296277|1470.5343426957|441.79896532643|0.647|0.353|0.28803|17|9|0.0039539657444005|0.092252384716733|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2024-10-06 21:21:24|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|-49.700555468987|14|5.184914203362||0|0|-0.26951|48|-0.36878|18|-0.36878129532341|18|30.42|-0.15232|-0.02455|0.077389292181447|0.087610981721219|118.98519965408|117.90962375073|289.82807590633|0.583|0.417|0.34669|12|4|0.0061643915343915|0.10481386243386|82.5|2023-06-25|-0.22837|2017-10-15|0.55802|2022-07-31
2024-10-06 21:21:25|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|3.7881722041212|1|0.43060923986161||-1|0|0|5.15|0.08363|49|-0.08766233364111|45|34.87|-0.13309|-0.02471|-0.095210262337855|-0.11091795111096|29.227884309185|42.452153718319|51.040634464674|0.478|0.304|0.24253|23|9|0.00078670822942643|0.080806346633416|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2024-10-06 21:21:27|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|5.6790013454364|2|0.37366620229331|0.0707|1|1|0.07066|6.97|-0.17791|9|0.11405426941036|26|37.81|-0.06031|0.03484|0.020296141229738|0.069090196763964|67.626767135199|106.2881583601|93.43163209853|0.667|0.381|0.24554|21|11|0.0014072704402516|0.06999879245283|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60161|2015-08-16
2024-10-06 21:21:27|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|10.196578247086|1|0.61280720010868||0|0|0|12.25|-0.11034|46|-0.11033537178305|46|34.35|-0.14824|-0.0059|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|246.77678172012|0.522|0.391|0.24172|23|8|0.0030977974683544|0.086951607594937|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2024-10-06 21:21:28|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|6.3804489454804|2|0.33151701817321|0.0868|1|1|0.08683|7.51|-0.09441|7|-0.094409964083796|7|27.37|-0.06982|0.03932|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|182.28156401666|0.444|0.333|0.1943|27|10|0.002729527027027|0.074241945945946|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2024-10-06 21:21:29|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|17.438868277828|31|1.0770439328218|0.1526|1|1|0.15259|21.15|-0.04951|13|-0.049509816067075|13|32.83|-0.09847|0.0228|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|279.76190183348|0.522|0.391|0.19136|23|8|0.0024649808917197|0.067580636942675|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2024-10-06 21:21:30|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|8.3214187517049|47|0.79619376214735|0.1302|1|1|0.13021|11.11|-0.0672|5|-0.067199220630026|5|35.52|-0.23416|-0.07325|-0.081548541230649|-0.03401499429692|15.137553592823|61.945447582276|196.63715874601|0.667|0.429|0.30662|21|9|0.0038931313131313|0.10299164141414|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2024-10-06 21:21:32|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.29009190317379|9|0.018636032553558||0|0|0.17492|0.356|-0.26183|18|-0.26182966515632|18|31.28|-0.07238|0.00817|0.015224860524734|0.029730091907112|85.1692657555|105.57470288687|109.8765447997|0.6|0.28|0.20063|25|11|0.0011113164556962|0.060288240506329|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2024-10-06 21:21:33|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.0129596632925|1|0.30234680433383||0|0|0|6.07|-0.28134|29|-0.28133705142357|29|31.76|-0.07596|-0.00776|-0.056262185111984|-0.046950417846833|44.423550912127|64.267433880651|79.67970789374|0.44|0.28|0.19886|25|9|0.0012473929471033|0.071280125944584|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2024-10-06 21:21:34|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|10.396927337944|1|1.3360241316756||0|0|0|14.95|0.32011|47|0.32011390658278|47|37.89|-0.1631|-0.08564|-0.039274195517289|0.1069620849077|67.847569108213|129.97120629136|175.88229149685|0.444|0.333|0.32892|9|4|0.0048409090909091|0.10505140762463|69.093086242676|2021-12-05|-0.31972|2019-03-10|0.61092|2017-11-12
2024-10-06 21:21:35|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|3.8217732197171|1|0.39518350882367||0|0|0|5.06|-0.15975|22|-0.15975428604076|22|37.86|-0.11951|0.0377|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|127.77777510192|0.524|0.333|0.26458|21|10|0.0023804905660377|0.083909484276729|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2024-10-06 21:21:35|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|11.025480910515|1|1.0498396011275||-1|0|0|14.7|0.01408|13|-0.12963651005922|11|26.33|-0.13927|-0.08177|-0.13349615782401|-0.16673689925402|28.802589024147|47.994990937914|37.784347180311|0.533|0.267|0.26101|15|6|-0.00088321518987342|0.079502075949367|83.699996948242|2018-06-03|-0.18704|2019-06-23|0.32155|2017-01-22
2024-10-06 21:21:37|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|12.250576611148|1|1.5998078598624||-1|0|0|17.47|-0.1396|17|-0.26752575682661|16|23.74|-0.33689|-0.2279|-0.16273605510736|-0.10747955532602|9.5097529300627|41.641869124611|318.50499340209|0.632|0.368|0.33896|19|9|0.0058882261640798|0.10462465631929|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2024-10-06 21:21:38|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|-8.5993960915199|35|0.68522584873305|0.1274|-1|1|0.12737|8.29|0.35353|140|0.35352518938572|140|37.05|-0.141|-0.0142|-0.026321790994162|-0.058040229477147|63.888712691783|59.558529863053|135.45751824954|0.5|0.3|0.32201|20|7|0.0028858064516129|0.0959136|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2024-10-06 21:21:39|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.36584048987111|1|0.025719832974405||0|0|0|0.45|-0.21569|16|-0.21568624815636|16|33.65|-0.04446|0.03237|-0.062014915596721|-0.039367052352069|36.043549966519|64.034884985913|126.05041918595|0.522|0.304|0.21452|23|9|0.0015475710594315|0.06810149870801|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2024-10-06 21:21:40|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|2.7326276326121|2|0.30412411610479|0.1385|1|2|0.0745|3.75|-0.13281|8|-0.13281250048506|8|41.68|-0.03562|0.11057|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|123.07187674784|0.474|0.474|0.23153|19|6|0.0023138209331652|0.08710973518285|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2024-10-06 21:21:41|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-6.3445574743205|35|0.42523050643171||0|0|-0.11858|6.32|-0.29551|25|-0.29551125026458|25|34.41|-0.1235|0.00433|-0.031213762366624|0.0081763520198495|47.884867673308|80.393758919514|95.902883540595|0.545|0.455|0.27686|22|7|0.0023861694058154|0.09309801517067|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2024-10-06 21:21:42|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|0.43087404984878|1|0.042375316160762||-1|0|0|0.573|0.12519|39|0.23519940303744|71|41.58|0.04111|0.15819|0.16396050681873|0.26672094709373|262.25217118886|252.99888591314|130.22727657571|0.632|0.368|0.19602|19|7|0.0015582658227848|0.068110784810127|2.5729999542236|2015-05-31|-0.31542|2024-06-09|0.2528|2021-05-16
2024-10-06 21:21:43|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|-8.8896790392609|4|0.72336332925171|-0.2217|-1|1|-0.22172|8.1|-0.13709|7|-0.13709322018498|7|43.56|0.00214|0.14825|0.13202147722194|0.25995655104113|129.99953156667|258.58361997478|122.72728028048|0.556|0.389|0.21875|18|8|0.002102376111817|0.077017992376112|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2024-10-06 21:21:44|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|3.4871380139149|1|0.33428733187395||0|0|0|4.61|-0.21927|26|-0.21926913219993|26|29.68|-0.12405|0.00921|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|78.534927144642|0.48|0.36|0.31795|25|8|0.0028516307277628|0.096774097035041|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2024-10-06 21:21:45|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.12495041871817|2|0.010849860029913|0.152|1|2|0.08725|0.162|0.58726|199|-0.071903510477663|17|39.53|0.0009|0.07671|0.13713100734092|0.092658715819252|304.20222924094|140.57174399885|42.631579607808|0.579|0.316|0.23243|19|8|0.00042744680851064|0.063283231382979|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2024-10-06 21:21:46|WEEKLY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-0.77058789003171|23|0.10686262901716||0|0|0.59434|0.43|0.05357|62|0.053571377253653|62|31.29|-0.06773|0.02961|-0.050208614331467|-0.057173141548321|45.277597013117|52.760294634117|4.0952381633577|0.5|0.375|0.2337|24|7|-0.002201617076326|0.076915122897801|19.799999237061|2009-11-22|-0.35883|2010-04-11|0.35421|2015-07-12
2024-10-06 21:21:48|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|-9.1250640661052|34|0.54866723833912||0|0|-0.1805|8.96|-0.02583|73|-0.41323434610624|27|40.75|-0.18391|-0.12785|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|69.781930931995|0.375|0.125|0.28895|8|3|0.0017825069637883|0.084820752089137|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2024-10-06 21:21:49|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|10.361217893928|1|1.144781346513||0|0|0|14.42|0.00832|61|0.0083160002093721|61|26.92|-0.14498|-0.08302|-0.15453292603124|-0.17172144712314|33.690507865052|44.145461170989|51.463239973997|0.462|0.308|0.22284|13|5|-0.00085405714285714|0.0686664|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2024-10-06 21:21:49|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|10.07270122981|1|0.8657662821614||-1|0|0|13.1|-0.30348|2|-0.0078616418722295|22|28.96|-0.08676|-0.01783|-0.07896450645994|0.021139211498906|11.74134189553|98.77409911245|206.95103537695|0.63|0.407|0.22815|27|13|0.0025828260869565|0.076290306905371|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2024-10-06 21:21:50|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|5.9833121171723|30|0.73889589736429|-0.0715|1|1|-0.07151|8.57|-0.13113|6|0.063172879966374|50|37.57|-0.22108|-0.07774|-0.098206011357069|-0.087232209798286|64.542601124791|74.283380856504|94.482025612765|0.571|0.429|0.32003|7|3|0.0026369520547945|0.095022054794521|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2024-10-06 21:21:51|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|3.5780216411141|2|0.38732612280755|0.2325|1|2|0.10022|4.94|-0.12242|5|-0.1224173639858|5|31.83|-0.0019|0.09175|0.038052167594142|0.058390763099897|92.743101554645|106.89185599646|74.939321169646|0.652|0.391|0.22147|23|8|0.0011357708049113|0.067402455661664|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2024-10-06 21:21:53|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|-9.1249630942562|12|0.79792386686455||0|0|-0.16424|8.79|-0.25099|15|-0.25099203890083|15|34.4|-0.22857|-0.11196|-0.2022160641485|-0.16811993018299|24.7647520416|39.47832303778|109.79331492443|0.6|0.5|0.28534|10|4|0.0033545070422535|0.10023687323944|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2024-10-06 21:21:54|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|14.399515488812|2|2.1334949006411|0.0922|1|2|0.04217|20.76|0.09188|13|0.091882944524071|13|32.18|-0.24065|-0.10408|-0.07257768159398|-0.061858615798725|66.69227219597|75.396837031225|208.87870147|0.455|0.364|0.34757|11|1|0.0053234929577465|0.10826388732394|26.770000457764|2024-03-31|-0.29174|2019-08-11|0.61037|2017-10-29
2024-10-06 21:21:55|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-6.075773589512|49|0.55645899974191||0|0|0.41018|5.91|0.39167|122|0.39166676711153|122|44.94|0.01496|0.14044|0.13754180511825|0.18493083718055|200.52423699356|214.97532297896|102.85416010559|0.625|0.438|0.29119|16|9|0.002264850065189|0.092895997392438|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2024-10-06 21:21:55|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|-5.6803912312622|68|0.44335563396668||0|0|0.46432|5.48|-0.16796|43|-0.16795820504751|43|32.2|-0.40088|0.31226|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|50.973212656502|0.5|0.4|0.39047|10|4|0.0088442159383033|0.099424550128535|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2024-10-06 21:21:56|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-21.170823661462|35|1.7467722651894||0|0|-0.0725|19.23|-0.35457|3|-0.35457163923703|3|51.17|-0.16036|-0.08911|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|69.673881532277|0.5|0.333|0.35799|6|2|0.0016815542521994|0.10347425219941|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2024-10-06 21:21:58|WEEKLY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-5.5492826489909|16|1.3697608837917||0|0|0.83656|1.52|-0.12676|7|-0.12676051419255|7|37.4|-0.04061|0.12556|0.12861541566079|0.22281889256355|181.08583497608|349.3720752328|45.063742159594|0.5|0.4|0.31785|20|9|0.0027423197903014|0.10193543905636|56.069999694824|2017-01-01|-0.77419|2024-06-09|0.46419|2016-11-13
2024-10-06 21:21:59|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|6.639342094245|1|0.47355269565104||0|0|0|8.28|-0.03403|43|-0.034027258405382|43|37.57|-0.09456|0.03341|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|189.60383644803|0.476|0.381|0.22969|21|4|0.0027436501901141|0.083333333333333|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2024-10-06 21:22:00|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|1.632062680507|13|0.18931241598914|0.0704|1|1|0.07042|2.28|-0.01493|22|-0.014925323471433|22|31.6|-0.23991|-0.13909|-0.099393631590527|-0.1817539596321|46.158610833896|35.170877114542|48.233548917115|0.4|0.333|0.37282|15|7|0.001894012345679|0.097852427983539|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2024-10-06 21:22:01|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.2324726235363|1|0.41084243021101||0|0|0|6.62|-0.0541|30|-0.054098348994308|30|30.88|0.00255|0.06591|-0.06862611093615|-0.095442141091108|31.001077385653|39.771834584006|113.16239305093|0.6|0.36|0.17725|25|11|0.0013122538860104|0.063203393782383|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2024-10-06 21:22:01|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-3.907481736914|35|0.32002006419842||0|0|0.24066|3.66|-0.24894|63|-0.17876363493359|20|56.33|0.0086|0.20252|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|52.229025208087|0.5|0.333|0.21273|6|2|0.00019336021505376|0.082622231182796|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2024-10-06 21:22:03|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|9.1365311400166|36|0.53282299783259||0|0|-0.12401|11.02|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|73.910131257824|0.632|0.368|0.22536|19|10|0.001627763496144|0.07410971722365|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2024-10-06 21:22:04|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.68481999377574|1|0.029560000564768||0|0|0|0.792|-0.06958|31|-0.069577081045817|31|37.9|0.08474|0.15817|0.18413393808645|0.26191136994803|358.95827014117|405.50009502563|160.32388971717|0.524|0.381|0.13936|21|8|0.0015909045226131|0.050006218592965|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2024-10-06 21:22:05|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|9.3809296311072|1|1.0263568023466||0|0|0|12.82|-0.25551|10|-0.25551398758009|10|36.48|0.04445|0.13611|0.22040300994263|0.27657122863641|407.60777559401|268.01047564724|289.91406363393|0.524|0.333|0.27737|21|7|0.0034005744125326|0.092609843342037|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2024-10-06 21:22:06|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|28.659503271243|1|2.5951654745271||-1|0|0|37.39|0.42326|57|0.43276109976154|41|42.33|-0.17663|-0.00168|0.23453068078576|0.36589303152544|207.46022378018|223.66406468855|641.14765433003|0.556|0.333|0.3092|9|2|0.0075140157480315|0.097163674540682|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2024-10-06 21:22:07|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|11.212443231583|2|1.7725189927417|0.1902|1|2|0.10006|17.26|-0.13396|6|-0.13396204295359|6|31.46|-0.37831|-0.11135|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|165.16746931975|0.385|0.308|0.31445|13|1|0.0049406585365854|0.10660095121951|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2024-10-06 21:22:08|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|8.2973626428224|32|1.5739046531573|0.2624|1|2|0.11175|13.63|-0.05326|7|-0.053257932758774|7|29.92|-0.18183|-0.0798|-0.062253383750001|-0.011127149036495|21.708832851408|66.011379627864|283.95832443403|0.56|0.28|0.35294|25|8|0.0044223363286264|0.099259768934531|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2024-10-06 21:22:09|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|3.6844550862429|2|0.37684832365917|0.0713|1|1|0.07127|4.96|-0.15174|32|0.086206874277184|27|33.7|-0.09596|0.00592|-0.082057338823244|-0.014820878688038|17.573849292334|70.850560761611|52.210526717337|0.652|0.391|0.27141|23|12|0.0011212886597938|0.089870244845361|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2024-10-06 21:22:10|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|-10.597416161556|57|1.0165523574212|0.5262|-1|1|0.52622|10.3|-0.23841|10|-0.23840742430052|10|26.92|-0.12842|-0.02231|-0.040029302697002|0.031499917808355|39.487915652007|96.814791667372|302.94117358317|0.5|0.375|0.30805|24|8|0.0043723789173789|0.10615729344729|36.58572769165|2022-11-13|-0.29985|2019-01-20|0.38881|2022-11-06
2024-10-06 21:22:11|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-7.5799930560326|35|0.51514814439304||0|0|0.00269|7.42|-0.29075|9|-0.29075307725889|9|31.71|-0.19329|-0.1019|-0.10490964634964|-0.11956593133011|28.07595321145|35.412269638376|61.484920241991|0.714|0.5|0.26061|14|7|0.0019718619246862|0.096999205020921|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2024-10-06 21:22:12|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|-11.399909310156|35|0.8245256302811||0|0|0.13511|11.01|-0.24451|85|-0.2445104300273|85|31.83|-0.34976|-0.1221|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|155.53044546991|0.333|0.333|0.27322|12|2|0.0041712980769231|0.092306346153846|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2024-10-06 21:22:13|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|2.8611672283365|1|0.20294422702148||0|0|0|3.58|-0.19902|8|-0.19901723514362|8|42.16|0.04007|0.12751|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|106.96145946083|0.474|0.368|0.20379|19|8|0.0013630961298377|0.069922322097378|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2024-10-06 21:22:14|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|9.7278655600809|1|0.81571138460559||-1|0|0|12.57|-0.07712|11|-0.168803411111|11|25.64|-0.18803|-0.09503|-0.22751635909846|-0.27764821565466|33.922638515568|36.75736663008|65.605426904646|0.364|0.273|0.26541|11|4|0.00038971631205674|0.085700638297872|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2024-10-06 21:22:15|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|5.3677314777937|2|0.30075616771093|0.12|1|2|0.08319|6.38|0.17896|61|0.17896003147702|61|39.63|0.00246|0.06266|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|116.21130018994|0.368|0.316|0.21512|19|4|0.001756299734748|0.07204899204244|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2024-10-06 21:22:16|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|17.530998641636|1|1.8230004527881||0|0|0|23.87|0.03388|22|0.033878498555729|22|34.78|-0.03279|0.0737|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|173.60000610352|0.522|0.391|0.28041|23|8|0.0027342875|0.0838405375|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2024-10-06 21:22:17|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|3.3829216388711|26|0.20402608222932|0.1361|1|1|0.13611|4.09|-0.09867|59|-0.098666636149088|59|45.76|0.07316|0.12403|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|58.554045446096|0.824|0.471|0.22411|17|12|0.0003860896637609|0.065339589041096|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2024-10-06 21:22:19|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.19125836074958|1|0.012580547132063||0|0|0|0.233|-0.08962|9|-0.089622613327695|9|42.21|0.05223|0.10302|0.077029972906594|0.056481459784561|184.57181586575|144.54854067861|42.057759373261|0.526|0.421|0.15234|19|8|-0.00044918952618454|0.051002294264339|1.0390000343323|2009-07-26|-0.16|2020-05-17|0.16756|2015-04-19
2024-10-06 21:22:20|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|4.8737256058208|1|0.33375813139308||0|0|0|5.99|-0.07692|21|-0.076923006385034|21|38.29|-0.03662|0.04382|0.056084399849493|0.094186594536118|118.23819345826|162.50999017776|187.77428412768|0.714|0.429|0.25778|21|13|0.0023644651741294|0.074870099502488|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.28902|2014-07-20
2024-10-06 21:22:21|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|-3.1908874469869|35|0.35630315222502||0|0|0.06383|3.08|-0.25901|12|-0.25900902715018|12|38.25|-0.05438|0.07874|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|39.386187418097|0.75|0.438|0.23295|16|9|0.0004361919504644|0.07828427244582|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2024-10-06 21:22:21|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|10.440511352613|1|1.0664963302366||0|0|0|13.96|0.31771|105|0.31770681571991|105|37.29|0.06929|0.16715|0.10407057333513|0.29447983170691|166.25828327165|421.07567130557|212.80488048651|0.619|0.333|0.31583|21|9|0.0036042784163474|0.10320583652618|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2024-10-06 21:22:22|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|3.6406096117562|2|0.2481301262357|0.0777|1|1|0.07767|4.44|0.67903|51|0.67903482764014|51|44.59|0.02056|0.11709|0.0041587949286768|0.060825024166754|59.726285919237|110.95579757326|61.752434240409|0.706|0.471|0.28242|17|9|0.0016946903820817|0.092778919631094|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2024-10-06 21:22:24|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-2.7510394459853|15|0.21118065551819||0|0|-0.084|2.71|-0.36098|7|-0.36098167242192|7|37.65|-0.07703|0.03412|0.019856561279748|0.098550698558053|82.976096152081|119.39647564134|56.107662131547|0.4|0.25|0.21786|20|5|0.0010053194263364|0.07795224250326|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2024-10-06 21:22:25|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.18834688948241|1|0.024551039978374||0|0|0|0.267|-0.02566|19|-0.02565987388881|19|40.26|0.01037|0.14499|0.067272213346263|0.13079905945714|88.726060586288|131.89522500338|88.999993046124|0.579|0.421|0.21307|19|6|0.0013538692810458|0.069437725490196|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.31915|2024-09-29
2024-10-06 21:22:26|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|2.3527515931419|27|0.33241614356665||0|0|-0.21267|3.48|0.17073|105|0.34097399221514|21|45.47|-0.05907|0.08551|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|103.88060054154|0.529|0.294|0.2991|17|7|0.0024489111389237|0.097651927409262|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2024-10-06 21:22:27|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|7.7357515866936|1|0.66474947745996||0|0|0|9.97|-0.09935|57|-0.099353097175772|57|31.44|-0.11047|-0.02052|-0.021465552067897|-0.031203339091977|51.729588965391|60.069665542673|59.25705684953|0.52|0.36|0.2381|25|9|0.00077563613231552|0.07718451653944|26.295000076294|2010-11-14|-0.22798|2024-04-28|0.26152|2016-01-10
2024-10-06 21:22:28|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|13.309117588419|1|1.3986275086739||0|0|0|17.65|0.05648|19|0.056482471724487|19|32|-0.04642|0.05456|0.069968879188605|0.14809310511903|166.02261068863|267.78976680208|220.62499523163|0.68|0.36|0.27112|25|12|0.0030226875|0.0923831875|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2024-10-06 21:22:30|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|161.03472109151|2|17.473426913183|0.1|1|1|0.1|218.89|-0.15751|19|-0.1575081601189|19|37.38|0.27813|0.40208|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|2211.0101800402|0.524|0.381|0.25573|21|6|0.0059045674300254|0.089956463104326|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2024-10-06 21:22:31|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|5.975402886412|1|0.42653240934296||0|0|0|7.4|-0.17223|12|-0.17222963968935|12|31.56|-0.05108|0.0613|0.042718855174343|0.12157341618775|91.540886105425|204.9971047931|152.89255913372|0.44|0.36|0.25187|25|8|0.0026800633713562|0.091937211660329|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2024-10-06 21:22:31|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|-8.7369990215088|4|0.53313984509845||0|0|-0.18447|8.54|0.06657|35|0.066568016868183|35|36.36|-0.00386|0.05473|-0.060351702912663|-0.055712571710541|45.287107701774|63.006310367335|204.94361260178|0.5|0.318|0.17547|22|10|0.0016251307596513|0.054793536737235|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2024-10-06 21:22:32|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|7.8857611537418|1|0.62807960906157||-1|0|0|10.05|-0.23011|13|-0.21909270194695|13|29.48|-0.12281|-0.01044|-0.11905170987651|-0.01999343031829|5.0326636684718|44.202145172887|45.765030098936|0.64|0.4|0.35029|25|10|0.0023702306648575|0.10494881953867|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2024-10-06 21:22:33|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|-20.913216640825|5|1.4897687474632|-0.2039|-1|1|-0.20393|20.84|-0.05771|18|-0.057711922624184|18|30.73|-0.10842|0.00084|-0.0084649397119336|0.050397593143125|38.259317294588|108.88008790438|551.76066789017|0.654|0.462|0.24679|26|12|0.0037355790784558|0.082795130759651|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2024-10-06 21:22:35|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|3.4204311515918|1|0.33818959706257||-1|0|0|4.52|-0.28045|15|-0.23706171180566|17|33.04|-0.10572|0.03066|0.013348114180908|0.04397209740373|83.732687278141|116.20948289025|177.95275782717|0.435|0.304|0.26419|23|5|0.0025834736842105|0.091372736842105|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.32673|2012-08-26
2024-10-06 21:22:36|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|-2.856654736849|15|0.21790210810196||0|0|0.00369|2.7|0.01498|12|0.014981258692899|12|34.68|-0.07919|-0.03436|-0.063092833426372|-0.024398948341911|24.882679317428|57.024707395887|66.502465165929|0.636|0.409|0.26429|22|13|0.0011937451737452|0.080883745173745|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2024-10-06 21:22:37|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|5.1294861201365|2|0.44017130918242|0.0869|1|1|0.08689|6.63|-0.14128|21|-0.14128006796053|21|40.64|-0.1765|0.22922|-0.095506705121721|-0.095506705121721|66.474314690977|66.474314690977|35.198555737341|0.364|0.364|0.31041|11|3|0.0020860714285714|0.07889859375|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2024-10-06 21:22:38|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|5.6656885583328|1|0.44143715040133||0|0|0|7.22|0.00484|39|0.004835608316925|39|24.74|-0.22269|-0.17469|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|42.165509146708|0.474|0.368|0.28693|19|9|0.00015214893617021|0.081318893617021|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2024-10-06 21:22:38|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|-11.302569683781|6|0.66724545004038||0|0|-0.15601|10.67|-0.09467|20|-0.094668898749922|20|36.32|-0.02773|0.04235|0.047974359287726|0.12895966776045|96.363368248495|150.82258166852|221.82952605459|0.636|0.364|0.17873|22|9|0.0018391791044776|0.058867276119403|12.109999656677|2019-12-22|-0.17528|2021-10-17|0.33111|2021-09-26
2024-10-06 21:22:40|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.2812827358186|1|0.35123910077612||0|0|0|7.55|-0.12162|22|-0.12021140074156|12|30.2|-0.13308|-0.04516|-0.10130426530631|-0.096821882512824|19.978475780973|29.33526795798|74.656385379106|0.56|0.44|0.18398|25|10|0.00062680794701987|0.066453721854305|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2024-10-06 21:22:41|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|5.4915195628336|1|0.76449342819282||-1|0|0|8.06|-0.23053|17|-0.2725705739418|12|37.38|-0.16828|-0.0843|-0.0070341689468647|-0.020904281873119|53.626151840131|80.935353574724|85.200849758088|0.846|0.385|0.33347|13|6|0.0020467695473251|0.091027901234568|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2024-10-06 21:22:42|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|55.373419525281|16|4.6002127146327||0|0|-0.00977|69.96|0.00085|20|0.00084717423157255|20|43.56|-0.24086|-0.01192|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|170.88422430682|0.444|0.444|0.29407|9|2|0.0043225798525799|0.088667493857494|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2024-10-06 21:22:42|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|1.3596394222164|2|0.1084535267226|0.0949|1|1|0.09494|1.73|-0.13669|15|-0.23204418252062|4|37.52|-0.00416|0.04515|0.0079533759256567|-0.050586557340259|86.121992787744|52.285697096301|46.13333384196|0.714|0.429|0.27985|21|15|0.00095207858048162|0.083969987325729|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2024-10-06 21:22:43|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|-15.37269133342|57|1.3451766497238||0|0|0.41951|14.64|0.43337|38|0.43337477059577|38|38.88|-0.0159|0.07787|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|76.091478781093|0.625|0.375|0.35894|8|3|0.0019226430517711|0.10484144414169|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.30441|2019-02-17
2024-10-06 21:22:45|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|11.376372566531|2|0.80120905548016|0.2033|1|2|0.09976|13.78|-0.29576|12|-0.25212684856449|19|40.26|0.26757|0.39437|0.50254410260258|0.78697378751731|297.73555580859|821.20723469716|224.35687541399|0.579|0.421|0.31277|19|8|0.0045130678851175|0.10247566579634|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2024-10-06 21:22:46|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|-30.651381432761|9|2.5839678241126||0|0|-0.2132|28.85|0.05801|14|0.058013969604152|14|32.33|-0.15023|0.016|-0.082112533550285|-0.067189174918205|48.070279843789|64.220230742313|169.55308909566|0.667|0.5|0.23021|12|4|0.0039262626262626|0.080231666666667|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2024-10-06 21:22:46|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|36.283456481349|6|4.5888475852372|0.2968|1|1|0.29684|51.64|0.03114|30|0.021182054954319|11|42.33|-0.2384|-0.08476|0.32658585412537|0.67681562734076|226.33963237457|238.1851291|279.28610075113|0.444|0.222|0.29253|9|3|0.005505103626943|0.094515699481865|68.879997253418|2017-04-02|-0.19912|2024-04-21|0.6106|2017-03-19
2024-10-06 21:22:47|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|8.4136418655556|2|1.3304527814176|0.0998|1|1|0.09983|12.89|-0.26487|20|-0.26486719099432|20|33|-0.04636|0.04346|-0.055005714512345|0.0026724953240423|54.041516671647|94.84347621012|48.404058391084|0.455|0.273|0.32714|11|4|0.00053565934065934|0.10234802197802|59|2017-11-19|-0.25768|2024-02-04|0.27429|2024-08-11
2024-10-06 21:22:48|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|21.653447390141|113|2.1807555045161|1.8459|1|2|1.57135|25.79|-0.13755|52|-0.1375464287684|52|38.57|-0.44925|-0.27356|0.23500247112766|-0.1375464287684|138.64314975|86.245|208.82600864809|0.286|0.143|0.32389|7|2|0.0050140052356021|0.099419869109948|50.799980163574|2017-05-21|-0.33157|2019-02-03|0.61148|2017-04-30
2024-10-06 21:22:50|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-19.268472548769|60|1.3389877274041|0.2746|-1|1|0.27459|19.1|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|325.54968546385|0.5|0.3|0.279|20|6|0.003302277486911|0.086142264397906|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2024-10-06 21:22:51|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|-4.6583084891534|69|0.38369325897891|0.6186|-1|1|0.61862|4.63|0.24545|6|0.24545460390979|6|38.83|0.10926|0.20527|0.17255639938731|0.12475565287871|418.13117163477|208.17953441972|55.171592051957|0.611|0.389|0.26024|18|10|0.0015119947848761|0.087620065189048|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.36061|2020-09-20
2024-10-06 21:22:52|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|5.4089806598391|1|0.35367304345085||-1|0|0|6.65|0.15823|77|-0.10430834821873|29|26.24|-0.29248|-0.02039|0.047110377781953|0.10680146435215|79.330036205192|103.80695501039|212.46005917656|0.529|0.353|0.30967|17|5|0.0058471524663677|0.1013330044843|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2024-10-06 21:22:52|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|4.4341079165543|2|0.42696399920501|0.1424|1|2|0.10056|5.91|-0.25761|9|-0.2062256751583|31|31.2|-0.02489|0.081|-0.11308459863063|-0.054354786454262|22.145001798255|59.453585926145|234.80333498057|0.44|0.28|0.20693|25|7|0.0027527272727273|0.076960960307298|15.090000152588|2015-06-21|-0.25703|2015-08-30|0.36585|2019-03-10
2024-10-06 21:22:53|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|-19.92457100674|6|0.94813450942061||0|0|-0.09593|18.85|0.30008|76|0.30007568844043|76|64.92|0.16916|0.24387|-0.0060533082720586|0.059636824634949|87.522256558657|127.49592410855|175.70843522646|0.583|0.417|0.1657|12|3|0.0016729464285714|0.056828890306122|20.229999542236|2024-07-28|-0.49742|2010-04-18|0.19332|2015-06-07
2024-10-06 21:22:55|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|6.4248755836175|1|0.63504144669619||-1|0|0|8.44|0.21924|67|-0.27546914448127|40|62.09|0.25374|0.32512|0.38346789254239|0.54138678076407|376.97301268109|237.98590868188|74.100081878673|0.818|0.455|0.28956|11|7|0.0012470717423133|0.085799590043924|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2024-10-06 21:22:56|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|-5.3709562697798|4|0.32885814878078||0|0|-0.15179|5.16|0.00224|37|0.0022371877743221|37|42.78|0.02271|0.08464|0.029290554185728|0.046208685600587|104.2970784234|114.69104600228|57.142857142857|0.556|0.444|0.17157|18|8|0.0002790297542044|0.06269936610608|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2024-10-06 21:22:57|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|-14.248338466278|11|1.2689011993564||0|0|-0.15133|13.39|0.01451|21|0.014512129948715|21|26.4|-0.15972|-0.10077|-0.078187443730623|-0.055426691671664|62.908903468246|75.723609986213|168.99989871152|0.5|0.4|0.27765|10|4|0.0047027372262774|0.097274635036496|19.983875274658|2019-08-11|-0.2006|2024-04-14|0.61016|2019-06-02
2024-10-06 21:22:57|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|4.1319819216985|32|0.53908023412194|-0.2273|1|1|-0.22727|5.95|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|105.30972935989|0.56|0.4|0.32765|25|10|0.003523323903819|0.10103738330976|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2024-10-06 21:22:58|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|1.7155289787491|1|0.10482366421354||0|0|0|2.09|-0.23261|13|-0.23261096885332|13|46.77|0.05224|0.16996|0.31577977886184|0.5000302079331|188.32185142783|325.37726152914|162.01550201344|0.385|0.308|0.25155|13|2|0.0024271546052632|0.0765359375|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2024-10-06 21:23:00|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|-14.348205949469|25|1.3205157551297|-0.0662|-1|1|-0.06621|12.56|-0.17355|3|-0.17354525559908|3|58|-0.17728|-0.03243|0.010216658001521|-0.21774275373722|89.430095689818|60.9969687|106.89357721305|0.5|0.333|0.35869|6|3|0.0033029032258065|0.10064927419355|39.28572845459|2020-03-08|-0.25731|2024-04-14|0.61094|2017-07-02
2024-10-06 21:23:01|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|10.647734659204|1|0.86242182477017||0|0|0|13.8|-0.127|91|-0.12700231362107|91|41.68|-0.16268|0.00818|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|146.34146070134|0.526|0.368|0.28699|19|7|0.0025475757575758|0.087178661616162|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2024-10-06 21:23:02|WEEKLY|08043|100642|/equities/dikang-pharm|SHANGHAICOMP|-0.72178809445974|47|0.10392936601201|0.7619|-1|1|0.7619|0.4|-0.28205|24|-0.2820512781325|24|29.73|-0.07072|0.03918|0.0033897854384938|-0.0070590683642192|69.594775337472|65.935309284316|18.796992575973|0.5|0.409|0.27274|22|9|0.00029208571428571|0.0955872|14.359999656677|2015-06-07|-0.34247|2023-04-30|0.38902|2013-11-24
2024-10-06 21:23:03|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-10.387542793533|14|1.0347865672238||0|0|0.09833|8.62|0.18171|12|0.18170583922159|12|43.94|-0.00815|0.09263|0.14345115214962|0.33095841161823|212.46730934362|219.5288183664|191.55555301242|0.389|0.167|0.24838|18|6|0.0025505845771144|0.081867213930348|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2024-10-06 21:23:03|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|5.4809344621118|1|0.44135520154847||0|0|0|7.03|0.69207|46|0.6920744291588|46|59.54|0.22025|0.36946|0.19493444066616|0.32265377402905|151.53495069909|161.29318861|152.26337563314|0.231|0.154|0.19687|13|1|0.002215684754522|0.075821188630491|11.364290237427|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2024-10-06 21:23:05|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|-3.9700659485534|35|0.30371780081651||0|0|0.12354|3.76|-0.21923|5|-0.21923482143808|5|49.42|0.13927|0.24961|0.19915477382996|0.20152821347991|332.32733411478|202.301034471|52.565357956521|0.75|0.5|0.28345|12|5|0.0013327432216906|0.088246985645933|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2024-10-06 21:23:06|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|36.267711296759|2|2.9307627230611|0.1835|1|2|0.10012|45.93|0.08504|41|0.085042751078272|41|42.26|0.06384|0.17572|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|388.25021641071|0.421|0.316|0.26963|19|3|0.003516131840796|0.086182810945274|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2024-10-06 21:23:07|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|9.2250375125121|1|0.89165419428511||0|0|0|12.21|-0.05954|47|-0.059538036410495|47|39.86|-0.02696|0.0331|0.27202566626046|0.27202566626046|150.81122514|150.81122514|115.28514655437|0.286|0.286|0.25774|7|1|0.0028095698924731|0.096848028673835|48.952381134033|2021-01-03|-0.15428|2021-06-13|0.52674|2019-04-28
2024-10-06 21:23:08|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|45.328346626539|1|4.8472174351152||-1|0|0|59.87|0.61464|68|-0.11551377165484|19|31.84|-0.02514|0.07549|0.11562777106406|0.15736388790249|179.95173091161|246.65178938788|973.49590249572|0.52|0.36|0.30536|25|11|0.0054939070351759|0.1029616080402|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2024-10-06 21:23:09|WEEKLY|08050|100385|/equities/western-resour|SHANGHAICOMP|-1.5261196125546|20|0.26203986767262||0|0|0.69038|0.74|0.11163|16|0.11162790646096|16|31.1|-0.10098|0.03145|-0.0053217696725458|0.039126944661389|56.617193290455|99.727663095111|19.962233776908|0.65|0.4|0.32505|20|10|0.00081360374414976|0.11015599063963|24|2015-05-31|-0.3183|2017-05-28|0.46828|2020-08-09
2024-10-06 21:23:11|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|-10.943825992197|8|0.88531981054634||0|0|-0.15274|9.66|-0.21228|18|-0.21228446625837|18|32.92|-0.09859|-0.01708|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|233.89829490888|0.625|0.375|0.26678|24|9|0.0030297365119197|0.090408820577164|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.41863|2024-05-12
2024-10-06 21:23:12|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|-5.0894805558586|12|0.36866876441632||0|0|-0.18246|4.99|-0.27491|15|-0.27491414678309|15|30|-0.27139|-0.05772|-0.20567768580702|-0.16905045288298|16.898948728932|35.675495835484|105.72033883323|0.438|0.313|0.3164|16|6|0.0039436456211813|0.093703930753564|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2024-10-06 21:23:12|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|-15.028288125572|13|1.1855377506076||0|0|-0.07391|14.82|0.01123|67|0.011226982961128|67|42.38|-0.11592|-0.04042|-0.033537224258229|-0.033537224258229|87.787614811963|87.787614811963|108.00008701224|0.375|0.375|0.24205|8|3|0.0022440740740741|0.090124216524217|27.407154083252|2022-11-06|-0.30021|2019-01-20|0.37652|2017-11-26
2024-10-06 21:23:13|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|11.925937666931|1|0.79468742528282||-1|0|0|14.65|-0.13654|10|-0.15085638444106|19|31.68|-0.1081|0.03446|-0.077662567998173|-0.034783061692434|18.686349508796|53.302751468799|118.66191441356|0.64|0.48|0.24762|25|10|0.0026834090909091|0.091259356060606|29.743207931519|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2024-10-06 21:23:14|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|3.695802034565|2|0.25806599801507|0.0903|1|1|0.09026|4.59|0.29528|26|0.29528445129774|26|34.7|-0.04721|0.04708|0.023905746875182|0.024787012817195|96.789455078662|93.158059761793|53.248262337885|0.435|0.304|0.22195|23|9|0.00081456821026283|0.076611989987484|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2024-10-06 21:23:16|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|8.0278201734525|2|0.50239338359893|0.2026|1|2|0.09978|9.81|-0.06855|56|-0.068552686565011|56|45.82|0.06683|0.18472|0.12250692949147|0.15216251022286|172.69458344388|188.4123005921|54.379156994239|0.588|0.471|0.25541|17|7|0.001214|0.08208341025641|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2024-10-06 21:23:17|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|4.8472545953542|1|0.37118390431976||0|0|0|5.98|-0.13011|55|-0.1301114936313|55|46.27|-0.10189|-0.00121|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|163.83561268021|0.364|0.364|0.3401|11|4|0.0039621218074656|0.097062082514735|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2024-10-06 21:23:18|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|8.6468050338718|1|0.86273169988087||0|0|0|11.5|-0.10222|21|-0.1022221883138|21|34.48|0.03181|0.13101|0.1333256728094|0.19058653025412|203.21278561737|212.57179558808|177.16838220786|0.435|0.304|0.22707|23|6|0.0026789029003783|0.08588315258512|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2024-10-06 21:23:19|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|4.9975397334166|1|0.50082008886113||-1|0|0|6.7|0.00888|19|-0.27389904143955|24|32.78|-0.08443|-0.00454|-0.074619699023515|-0.082769864700552|26.123005728657|39.901217065363|137.295074839|0.565|0.391|0.30063|23|9|0.0030140318302387|0.098485172413793|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2024-10-06 21:23:19|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|-14.475906157255|37|1.145021727277|-0.0483|-1|1|-0.04829|14.11|0.29332|128|0.2933223279057|128|40.94|-0.11668|0.01705|0.071254734661745|0.05508519841106|158.97020407296|124.49543276899|115.27777712849|0.5|0.278|0.23347|18|7|0.002069404915912|0.08582106080207|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2024-10-06 21:23:21|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|1.7109751907315|1|0.096341583221295||-1|0|0|2.06|-0.07853|47|-0.10747669486356|35|40.47|-0.01122|0.115|0.17283186016072|0.21095018240383|420.89631130825|252.93353528512|85.583709483948|0.632|0.368|0.22687|19|8|0.0015598049414824|0.074572405721717|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2024-10-06 21:23:22|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|2.5109965825116|1|0.13800112326822||-1|0|0|2.99|0.0132|65|-0.14647886983413|10|44.33|-0.03361|0.09197|0.023488449423075|0.039522304262759|92.449876510976|93.478687229258|51.730102093472|0.533|0.333|0.19578|15|6|0.0003263007518797|0.066038255639098|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2024-10-06 21:23:23|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|16.421036061503|1|1.2113210966662||0|0|0|20.46|0.21603|41|0.21603251424811|41|28.67|-0.38435|-0.26876|-0.20267580017843|-0.14779001152114|40.833380788834|59.38968917|129.31817953038|0.333|0.222|0.27808|9|2|0.0034812790697674|0.08368019379845|55.505146026611|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2024-10-06 21:23:24|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.3463975433162|1|0.34453411090206||-1|0|0|5.52|-0.06564|12|0.21028027439526|67|41.43|-0.07424|-0.04531|-0.027510925665992|-0.014802201798206|72.858984169945|77.977422160564|115.48116608028|0.571|0.429|0.24379|7|4|0.0017715172413793|0.071919896551724|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2024-10-06 21:23:24|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|28.747815914902|1|3.5740617686002||0|0|0|39.47|-0.17041|8|-0.17041298771631|8|28.4|-0.02173|0.47871|0.66860607684225|0.94228982313442|567.14961225218|645.09336603807|613.49531814234|0.467|0.333|0.39433|15|2|0.011484061032864|0.096310845070423|134.6286315918|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2024-10-06 21:23:26|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|5.0731138664054|1|0.31729540965401||0|0|0|6.16|-0.14389|62|-0.14389364790669|62|36.89|-0.18208|-0.10415|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|78.772374836194|0.333|0.222|0.27737|9|2|0.0013656024096386|0.080396355421687|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2024-10-06 21:23:27|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|5.9693052392732|1|0.67023159326676||-1|0|0|8.22|0.589|111|-0.10748447935671|30|39.11|-0.00229|0.03293|0.15505769150117|0.11582421247436|143.05124462816|107.32452295183|75.935365437121|0.556|0.333|0.28175|9|4|0.0012670170454545|0.089719431818182|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2024-10-06 21:23:28|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|3.5459990764335|1|0.2730003110344||0|0|0|4.52|0.18479|20|0.18479382070321|20|37.18|-0.03424|0.14327|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|41.090908917514|0.706|0.471|0.25263|17|9|0.0012604272151899|0.088021313291139|21.969999313354|2015-06-07|-0.48142|2014-11-09|0.97883|2014-09-21
2024-10-06 21:23:29|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|7.0302066968987|2|0.40326451701889|0.2446|1|2|0.10065|8.42|0.03125|30|0.031250002024615|30|38.35|-0.01978|0.04551|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|111.22853217117|0.588|0.471|0.23003|17|7|0.001747932618683|0.077108836140888|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2024-10-06 21:23:29|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|-15.052314102785|13|1.1800111706448|-0.2655|-1|1|-0.26552|14.68|-0.30078|18|-0.30078358801822|18|50.5|0.10956|0.13925|0.1122257705941|0.15195413364181|131.05545774449|137.47412462314|113.53441576718|0.625|0.5|0.28311|8|5|0.0020611778846154|0.073030408653846|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2024-10-06 21:23:31|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|4.0210821631174|2|0.24297261229419|0.1874|1|2|0.09932|4.87|-0.08018|46|-0.00084008376195199|13|40.37|-0.02957|0.04581|0.015026011644652|0.036567589616799|71.408889712485|93.573208442761|43.677130512772|0.684|0.421|0.24383|19|8|0.00067897135416667|0.073890494791667|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2024-10-06 21:23:32|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|-5.4848273494075|49|0.31625332797788|0.0719|-1|1|0.07192|5.42|0.18721|83|0.18720760469662|83|45.06|-0.01041|0.06776|0.0053689222698269|0.082750540867612|83.105661202234|141.8808127428|56.635321307536|0.5|0.375|0.26036|16|6|0.0012437451235371|0.083857698309493|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.60985|2020-12-27
2024-10-06 21:23:33|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.222542678043|2|3.5208190564562|0.0512|1|1|0.05119|61.81|-0.16724|22|-0.16723786898829|22|32.73|-0.25854|-0.18727|-0.050596939590701|-0.066140302915418|65.048580396333|68.537227571536|390.70798081945|0.467|0.333|0.24285|15|6|0.0043590447154472|0.077630406504065|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2024-10-06 21:23:34|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|4.6394425033099|1|0.47851918145793||0|0|0|6.28|0.09544|13|0.095438142539235|13|35.9|-0.02992|0.06004|0.099683590918613|0.094183049105403|150.8337569622|121.2325672312|173.00275514662|0.381|0.286|0.27963|21|5|0.0027386870026525|0.08660725464191|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2024-10-06 21:23:35|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|-92.913588224797|83|8.481568646745||0|0|0.57257|91.25|-0.32074|27|-0.3207427637113|27|26|-0.60572|-0.21046|0.25019275553842|0.45788567109836|126.73877301382|202.09974807263|522.92261324021|0.667|0.5|0.3984|6|2|0.012523445378151|0.1186318907563|358.57159423828|2021-11-28|-0.19088|2021-09-05|0.61073|2020-02-16
2024-10-06 21:23:36|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|15.058516692966|32|1.3638279597462|0.1551|1|2|0.11111|19.7|-0.10379|34|0.065562897093238|27|33.57|-0.05454|0.12741|0.05327480667049|0.17079690650698|70.835025274054|252.426972991|509.04396241587|0.609|0.435|0.26859|23|7|0.0044286674968867|0.093710099626401|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2024-10-06 21:23:37|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|4.5696486339004|2|0.27178386499382|0.1699|1|2|0.0998|5.51|0.00398|53|-0.12521735481594|12|30.28|-0.10872|0.00385|-0.018688413379878|-0.028442579304016|54.104438579209|51.498864283451|59.10749297302|0.44|0.36|0.23424|25|5|0.0011681266490765|0.083368364116095|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2024-10-06 21:23:38|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|9.5528105503203|1|0.74072984834905||0|0|0|12.35|-0.22591|36|-0.2259116257018|36|44.22|-0.08255|-0.02293|-0.16999143720167|-0.12434165577088|31.650863521421|58.20930267183|47.622104069588|0.667|0.444|0.18142|9|3|-0.00066969849246231|0.062255125628141|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2024-10-06 21:23:39|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|7.3935767506205|31|0.49380774979318|0.1072|1|1|0.10723|9.19|-0.29936|5|1.0501473729192|49|39.94|0.04349|0.1133|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|289.44881002845|0.294|0.176|0.24668|17|6|0.0031534273624824|0.080379887165021|11.319999694824|2015-06-21|-0.26816|2017-08-06|0.27757|2016-01-31
2024-10-06 21:23:40|WEEKLY|08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|-1.0445212405878|59|0.20817374626656||0|0|0.89567|0.41|0.48302|16|0.48301883974547|16|28|-0.02447|0.06782|-0.039160047891495|-0.015789475913974|49.063462546907|74.69402391707|21.983913904942|0.5|0.292|0.26657|24|9|0.00092484931506849|0.097209739726027|16.059999465942|2015-06-21|-0.36325|2023-04-30|0.61081|2022-03-20
2024-10-06 21:23:42|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|8.0379815708374|3|1.0323393937358|0.4272|1|2|0.36037|11.74|-0.46769|31|0.080882362608885|110|46.82|-0.07833|0.00889|-0.012113638106121|0.040801866939219|67.943945894993|125.06325240062|221.09227679149|0.706|0.412|0.27622|17|8|0.0030591102756892|0.091741979949875|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2024-10-06 21:23:42|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|9.5007912430283|1|0.98140297621102||-1|0|0|12.8|-0.13879|10|-0.22104123330337|11|24.4|-0.16856|-0.08307|-0.09322522961534|0.027784920622217|27.602622610298|106.87767775513|118.59691520866|0.667|0.4|0.35335|15|8|0.0044514754098361|0.1078893715847|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2024-10-06 21:23:43|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|8.1403381957653|1|1.0582206204851||-1|0|0|11.64|-0.29047|7|-0.35340497626582|25|45.41|0.14861|0.36495|0.013484243034655|0.16723598069411|56.24284869055|191.83231056107|326.05043588193|0.647|0.412|0.34072|17|8|0.0049421632124352|0.10576148963731|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2024-10-06 21:23:44|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|7.2550851009808|19|1.0033049218349||0|0|-0.0214|10.52|-0.21043|7|-0.21043167056384|7|36.56|-0.04223|0.0504|-0.19565817293807|-0.21043167056384|64.67525784|78.957|63.485473357559|0.222|0.111|0.28209|9|2|0.00071155619596542|0.094815475504323|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2024-10-06 21:23:45|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|-22.215240438769|35|1.9388432978367||0|0|-0.06315|21.55|1.64823|74|1.6482311166759|74|29.71|-0.224|-0.08192|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|124.20748566713|0.286|0.214|0.3199|14|3|0.0034701555555556|0.098436777777778|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2024-10-06 21:23:47|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|18.415147586035|1|1.4849507665079||-1|0|0|23.59|0.21628|126|0.07999997820173|43|41.33|-0.10149|-0.04491|-0.016854255330208|-0.074712517870258|87.6298130571|83.22156|139.42080405566|0.444|0.222|0.25226|9|4|0.0029061021505376|0.087301639784946|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2024-10-06 21:23:47|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|-12.383054471067|74|1.3844746644634||0|0|0.67084|11.73|-0.24977|9|-0.24977439086336|9|24|-0.21689|-0.12152|-0.25530661567754|-0.11825657799283|8.9321907125018|58.139692104635|31.764010252663|0.75|0.5|0.37221|8|5|-0.00051645283018868|0.11865901886792|72.150032043457|2019-08-04|-0.23801|2019-08-25|0.72244|2019-08-04
2024-10-06 21:23:48|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|22.545208306391|1|2.1732637579973||-1|0|0|30.48|-0.05467|56|-0.17737386883735|22|37.86|-0.16285|-0.02586|-0.17516400075035|-0.13273306334032|35.084681365173|64.316240555006|60.165810568579|0.714|0.429|0.26541|7|2|0.00065532075471698|0.099034679245283|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2024-10-06 21:23:49|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|-3.7977417814676|37|0.26214027098267||0|0|0.16404|3.72|-0.13927|23|-0.13926503992335|23|54|-0.15773|-0.08324|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|65.98261366883|0.5|0.333|0.18202|6|3|0.0013898055555556|0.086674888888889|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2024-10-06 21:23:49|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|13.756823924633|1|1.1910586663575||0|0|0|17.79|-0.12176|39|-0.12175701872891|39|32.09|-0.07161|-0.01154|-0.10472917103027|-0.18422996203814|46.561905824468|44.061700753812|48.09407977368|0.545|0.364|0.27535|11|5|-0.00025818696883852|0.090535014164306|43.700000762939|2017-11-05|-0.25308|2019-06-23|0.2257|2019-03-24
2024-10-06 21:23:51|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|-6.5414520957694|38|0.54464206852804||0|0|0.22911|6.09|0.33221|59|0.33220916088639|59|36.4|-0.13847|0.04945|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|93.8395525264|0.4|0.4|0.27418|10|3|0.0036404488778055|0.086943516209476|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2024-10-06 21:23:52|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-2.1274004726177|35|0.16812433225163||0|0|0.30224|1.87|-0.19195|26|-0.19194841883865|26|36.67|-0.1435|-0.01589|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|31.312792473958|0.667|0.5|0.25414|12|4|-0.0003487552742616|0.084561603375527|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2024-10-06 21:23:53|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-8.6909469718494|35|0.64335566399344||0|0|-0.03418|8.17|-0.13377|14|-0.13377190849788|14|42.83|0.09532|0.24259|0.077927801087339|-0.01283226704517|128.36444431053|95.06998489904|48.292917048303|0.667|0.5|0.2673|6|4|0.00042013745704467|0.086102130584192|27.087930679321|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2024-10-06 21:23:53|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|7.2995915067055|1|0.95346944690221||-1|0|0|10.54|0.23234|56|-0.1396361139073|10|21.05|-0.34011|-0.07904|-0.08722773586837|-0.11620990844167|29.25701929278|41.995268320512|124.96929757858|0.579|0.316|0.35392|19|8|0.005797825|0.103680975|38.689998626709|2017-10-08|-0.54577|2017-10-15|1.366|2017-10-08
2024-10-06 21:23:54|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|4.0504106007862|21|0.27986316803933|-0.0291|1|1|-0.02913|5|-0.13736|10|-0.13736263640294|10|39.89|-0.03564|0.08753|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|180.70112296272|0.421|0.316|0.23919|19|7|0.0023932005141388|0.078925347043702|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2024-10-06 21:23:56|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|-76.582704133318|20|7.7727801358322||0|0|-0.15166|71|0.26852|28|0.26852341723964|28|23.29|-0.14799|-0.06793|-0.045265217179278|0.079977569944308|30.22150561243|112.55857746686|488.30811682445|0.714|0.429|0.38265|14|8|0.0092483768115942|0.12283791304348|93.370002746582|2024-03-17|-0.24587|2022-08-28|0.61062|2018-01-14
2024-10-06 21:23:57|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|28.615902859407|32|2.8661482007258|0.0506|1|1|0.05057|36.98|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07996|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|80.919034846549|0.571|0.286|0.33329|7|4|0.001626641509434|0.10173139622642|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2024-10-06 21:23:58|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-8.6880837116152|14|0.5523325875449||0|0|-0.09067|8.3|-0.13094|9|-0.13093506228494|9|32.17|-0.13989|-0.01924|-0.16448031795987|-0.15961286517822|33.547168560906|41.356010455024|38.912331084963|0.5|0.417|0.22326|12|3|-0.0004180701754386|0.073092581453634|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60947|2016-12-25
2024-10-06 21:23:58|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|1.8642624070975|1|0.11024588178485||0|0|0|2.25|-0.17606|12|-0.17605634334896|12|41.42|0.01327|0.13335|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|45.528127072956|0.632|0.421|0.22215|19|8|0.00031850063532401|0.077367039390089|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2024-10-06 21:23:59|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|2.1652053706355|21|0.29159823680895||0|0|-0.11549|3.14|-0.00282|16|0.011940358629947|20|34|-0.05621|0.0298|-0.02306838114963|0.021542372566914|50.963833758009|85.277611042013|119.25561062414|0.565|0.304|0.23156|23|12|0.0018351870324189|0.07989036159601|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2024-10-06 21:24:01|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|4.3703969695189|34|0.32449224009248|0.2727|1|2|0.21361|5.17|-0.15854|15|-0.062716885310829|22|40|0.0773|0.21471|-0.042547247728818|-0.048159320000455|68.79363352491|74.601542713629|114.45649433813|0.353|0.235|0.18837|17|3|0.0019772089761571|0.070470504908836|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2024-10-06 21:24:02|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.6717733058354|1|0.3610756028685||0|0|0|5.9|-0.17778|16|-0.17777777415508|16|31.96|-0.03912|0.01941|-0.047858812429491|0.060275767508946|28.951240379268|123.50872195788|253.54535204139|0.56|0.36|0.26895|25|11|0.0029742678347935|0.088480525657071|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2024-10-06 21:24:03|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|9.2804691790448|1|0.83151014649515||0|0|0|12.11|-0.39843|8|-0.39842599172982|8|28.54|-0.16161|0.02551|0.074673181594681|0.14893536854722|92.680507918427|117.28206247049|131.19156911181|0.538|0.385|0.28045|13|5|0.0051249865229111|0.10588997304582|46.342876434326|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2024-10-06 21:24:03|WEEKLY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-1.9395084661084|58|0.54816948810676|0.9694|-1|1|0.96944|0.29|-0.04413|32|-0.044133916427909|32|38.75|-0.19357|-0.1044|-0.044133916427909|-0.044133916427909|95.587|95.587|1.7480409221703|0.125|0.125|0.34362|8|1|-0.0050351771117166|0.10863602179837|45.110000610352|2017-09-10|-0.83838|2024-06-09|0.61121|2017-04-02
2024-10-06 21:24:04|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.183344281816|1|0.87721875074735||-1|0|0|16.15|-0.15688|34|0.23640781469437|61|34.83|-0.06035|0.03795|0.026911622047322|0.056443408990794|95.745704875506|115.1391752491|229.7297174472|0.696|0.435|0.19359|23|12|0.0021758801498127|0.067866916354557|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2024-10-06 21:24:06|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|12.094940969767|1|0.76168622261223||0|0|0|14.64|0.09654|69|-0.08839119157954|16|45.94|0.13333|0.2136|0.27788709496301|0.44115013815678|644.06895357337|506.39943373688|110.01728539157|0.647|0.353|0.2029|17|7|0.0014255825864277|0.070259628681178|23.723083496094|2022-07-10|-0.24742|2019-01-20|0.38255|2021-09-05
2024-10-06 21:24:07|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|5.7881395077196|1|0.46728677036077||0|0|0|7.37|-0.27741|12|-0.27740989076043|12|45.88|0.11939|0.22746|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|249.83050055697|0.471|0.412|0.2759|17|6|0.0035329615384615|0.10056998717949|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2024-10-06 21:24:08|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|6.7199060348762|25|0.64118376662476|-0.1282|1|1|-0.12821|8.5|-0.12069|11|-0.14742448713399|76|29.91|-0.21379|-0.11991|-0.195241846211|-0.18296057138354|20.365040699186|44.132899599279|73.568549635207|0.636|0.364|0.259|11|6|0.0014023229461756|0.091051614730878|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2024-10-06 21:24:09|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|3.3850487908267|1|0.33831702204071||0|0|0|4.55|-0.20847|37|0.026890811660214|45|36.24|-0.05031|0.0578|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|91.054632634535|0.476|0.333|0.25321|21|9|0.0018488436268068|0.086423679369251|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.3418|2015-07-26
2024-10-06 21:24:09|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|1.879212308261|1|0.12859589247797||0|0|0|2.32|-0.02295|25|-0.022950798143334|25|46.71|0.00086|0.09797|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|110.7398521031|0.529|0.412|0.2352|17|8|0.0015966876574307|0.074122921914358|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2024-10-06 21:24:11|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-7.4098654631522|24|0.81148032540557|0.0284|-1|1|0.02839|6.16|0.09122|3|0.091219593502493|3|31.5|-0.15824|-0.00449|-0.068478532600331|-0.14836600059637|52.8043069369|42.824812732718|34.732163655146|0.583|0.417|0.26213|12|7|0.00023493765586035|0.085853940149626|40.485729217529|2016-12-11|-0.31319|2024-04-21|0.61062|2024-04-14
2024-10-06 21:24:12|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-8.7110718768762|39|0.69598936241072|0.2329|-1|1|0.2329|7.74|0.16009|113|-0.055099382305124|5|55.13|-0.10529|0.04336|0.080800185434913|0.041157189600459|124.67936289238|107.4738709|46.736304486582|0.375|0.25|0.30685|8|2|0.0012194780793319|0.078497599164927|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2024-10-06 21:24:13|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|14.184184347659|29|1.1369386397898||0|0|-0.07614|18.08|-0.16361|16|-0.14284173356208|21|27.08|-0.15532|-0.08872|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|52.545428542445|0.462|0.308|0.26312|13|5|-9.9447368421053E-5|0.086209552631579|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2024-10-06 21:24:14|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|22.856337540206|1|2.7878875756076||0|0|0|32.39|0.10957|35|0.15734308343178|25|24.67|-0.31833|-0.20996|0.051446250807131|0.022383502096125|113.9580165643|102.70466628|102.66738788678|0.333|0.222|0.38829|9|2|0.0042412612612613|0.10969810810811|100.86839294434|2020-07-12|-0.26048|2022-04-17|0.6105|2020-06-07
2024-10-06 21:24:14|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.214934607559|1|0.40002178476468||-1|0|0|6.52|-0.01558|13|0.057660608687722|20|29.37|-0.07444|0.0248|-0.071496611300353|-0.028028028244835|20.338889943405|62.145249346676|89.720652304291|0.63|0.333|0.22918|27|15|0.0016172131147541|0.078812976040353|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2024-10-06 21:24:16|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|1.8892111919439|1|0.17859625345745||0|0|0|2.52|-0.26946|31|-0.26946109408711|31|33.52|-0.11612|-0.00569|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|53.164559126805|0.522|0.304|0.31338|23|10|0.0017551880674449|0.095598625162127|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.51307|2015-06-07
2024-10-06 21:24:17|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|3.4116338799358|5|0.32612199551662|0.6692|1|1|0.6692|4.39|0.02786|21|0.027863750352276|21|42.86|-0.26012|-0.18454|0.046489354995265|-0.084426236700479|109.25937972158|75.914635308621|191.33158430044|0.571|0.429|0.26219|7|4|0.0045682236842105|0.076950098684211|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2024-10-06 21:24:18|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|-18.544773752005|35|1.5405890837491||0|0|0.20302|18.45|-0.23375|37|-0.23375172991474|37|30.2|-0.2561|-0.16845|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|192.3879089612|0.3|0.3|0.34805|10|1|0.0049134821428571|0.10115583333333|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2024-10-06 21:24:18|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|-4.6884916139759|35|0.30964271431582|-0.0668|-1|1|-0.06682|4.63|-0.17184|12|-0.17184263702207|12|40.72|0.08221|0.2274|0.37070847135937|0.36874618480861|414.91819911907|299.70110594831|107.87512376436|0.444|0.389|0.26822|18|6|0.0023794263363755|0.09138631029987|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2024-10-06 21:24:19|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|4.8331327993187|1|0.31395568587673||0|0|0|5.87|-0.14503|20|-0.14502524141188|20|37.76|-0.04259|0.04014|0.041815145284387|0.023103888790696|112.95753432405|83.174615671295|92.586746755251|0.667|0.429|0.21465|21|11|0.0014542749054224|0.074500353089533|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2024-10-06 21:24:21|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|2.0109693019094|3|0.2180102199812|0.1|1|1|0.1|2.75|0.20128|47|0.29897425314994|13|41.95|-0.06486|0.07461|-0.01109245235981|0.0097793177535529|54.90856237206|72.503497144855|100|0.474|0.368|0.28206|19|6|0.0021879474342929|0.089082778473091|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2024-10-06 21:24:22|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|4.1803543865116|25|0.23321516317025|0.0919|1|1|0.0919|4.99|-0.07277|41|0.036496372383126|91|45.76|-0.01046|0.0915|0.014724089384463|0.055309215474561|90.255938305867|119.38179236155|53.085106102359|0.588|0.412|0.1837|17|7|0.00035188279301746|0.059810236907731|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2024-10-06 21:24:23|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|1.3577340616815|2|0.18242198977099|0.1011|1|1|0.10112|1.96|0.11483|11|0.11483254516407|11|29.67|-0.09305|-0.03333|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|54.901962879495|0.519|0.333|0.26501|27|12|0.00087804239401496|0.084857481296758|10.079999923706|2015-06-21|-0.21574|2015-07-05|0.2725|2009-02-15
2024-10-06 21:24:24|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.12515900151265|1|0.010113666897575||-1|0|0|0.162|0.29565|109|-0.045643122996516|61|38.68|0.0467|0.22113|0.06607091963169|0.035476780688512|133.40001554905|87.069468748636|101.25000256114|0.632|0.421|0.1871|19|10|0.001869768707483|0.070435020408163|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2024-10-06 21:24:25|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|3.5167830846335|1|0.25607225425954||0|0|0|4.4|-0.03292|41|-0.03292187651311|41|46.53|-0.02693|0.05806|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|107.84314160895|0.588|0.294|0.21032|17|9|0.0012221238938053|0.067996308470291|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2024-10-06 21:24:27|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|27.012704178185|1|2.4974316608606||0|0|0|35.5|0.05398|42|0.44616614899748|38|34.43|-0.06212|0.04004|0.060237195818249|0.22079948237937|121.75785868485|358.58809351107|545.73404112924|0.522|0.304|0.23797|23|9|0.0036245328282828|0.081239583333333|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2024-10-06 21:24:28|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-6.4123859157964|34|0.52684423493516||0|0|-0.21774|6.04|-0.3761|5|-0.37610060916398|5|29.25|-0.08944|-0.0031|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|27.401155682234|0.417|0.25|0.24908|12|4|-0.00092458333333333|0.087728802083333|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2024-10-06 21:24:28|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|-14.927234686391|5|1.4547533897397||0|0|-0.23055|12.97|0.08772|21|0.087719341411582|21|30.79|-0.2327|-0.10236|-0.0045950175352053|0.00012679618867787|81.905194894786|88.442236393763|103.67705859097|0.571|0.429|0.30701|14|5|0.0035249885057471|0.10425597701149|53.869998931885|2016-11-06|-0.2619|2019-01-20|0.61071|2016-03-27
2024-10-06 21:24:29|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|32.514702056252|1|2.2900993908767||-1|0|0|40.49|-0.17284|49|0.1324753610508|46|40.79|0.07105|0.22999|0.20070518755468|0.30401609544569|158.93572116155|225.77024812728|644.74522811684|0.474|0.368|0.28508|19|7|0.0051120903225806|0.093327174193548|140.05389404297|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2024-10-06 21:24:30|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|8.4305814318235|1|0.76147290692147||0|0|0|11.1|-0.25455|13|-0.25454645131496|13|39.21|0.26302|0.36611|0.30034900529074|0.3966260144528|718.85561736953|684.49627971803|311.79776853601|0.579|0.421|0.3269|19|6|0.0050444563758389|0.11036809395973|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2024-10-06 21:24:32|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|3.7925172975083|20|0.74416093261971|0.2798|1|1|0.27984|6.22|-0.1941|17|0.019403594831984|45|37.29|-0.00711|0.05601|-0.051805308623291|-0.080263817530207|42.862837175635|47.752171724369|171.96570674792|0.524|0.333|0.32059|21|10|0.0031433665835411|0.09455825436409|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2024-10-06 21:24:32|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|9.0736053522603|26|1.043194068476|0.0328|1|1|0.03277|12.29|0.10834|131|0.10833700540826|131|38|-0.09759|0.04232|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|311.92892851182|0.421|0.211|0.28824|19|6|0.0038530789825971|0.094603815261044|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2024-10-06 21:24:33|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|9.8456530277539|27|0.97148589501409||0|0|0.05405|12.87|-0.23151|15|-0.23151129120578|15|32.17|-0.04916|0.04652|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|268.6847596671|0.435|0.304|0.32677|23|8|0.0040101044386423|0.10489058746736|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2024-10-06 21:24:34|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|7.2866212681606|22|0.63468430017164|-0.0241|1|2|-0.05735|9.04|0.10521|57|0.10521237342758|57|31.45|-0.27294|-0.19656|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|113.56783817249|0.364|0.273|0.30119|11|4|0.0028344959128065|0.093841253405995|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2024-10-06 21:24:35|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|-9.3622006806509|19|0.58933530844463||0|0|-0.17594|9.09|-0.40263|11|-0.40262749074645|11|33.68|-0.08359|-0.01121|-0.06980494498893|-0.051959683151693|23.264057342198|41.803911928494|78.585630213641|0.682|0.455|0.26179|22|11|0.001165836627141|0.076790171277997|31.579999923706|2015-06-14|-0.31894|2024-06-02|0.25994|2013-12-01
2024-10-06 21:24:37|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|6.9180010609522|1|0.56566639566772||-1|0|0|8.77|0.11235|36|-0.14310491385459|11|33.7|-0.06171|0.04686|-0.0037897234116101|-0.044112485055667|91.46624242031|75.109864580698|156.38375121207|0.391|0.261|0.22933|23|5|0.0019926967741936|0.076214090322581|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2024-10-06 21:24:38|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|-2.8682530835191|43|0.2194795908353||0|0|0.25337|2.77|-0.1761|4|-0.17610325451881|4|32.32|-0.00297|0.09186|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|65.02347023708|0.318|0.182|0.30919|22|4|0.0019282602921647|0.092274966799469|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2024-10-06 21:24:38|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|9.988832454085|1|1.043722477158||0|0|0|13.54|-0.20261|14|-0.20260589791945|14|32.48|0.01451|0.11034|0.043186010528446|0.088689838406486|88.81167848152|120.01523809519|92.391676619348|0.476|0.381|0.24164|21|8|0.0018118328445748|0.089777653958944|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2024-10-06 21:24:39|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|3.870437250177|8|0.42779281821223|0.1302|1|2|0.03968|5.24|-0.11976|15|-0.1197570308315|15|32.09|0.00382|0.14498|-0.044796894364256|-0.096993429645271|45.219015065194|37.5258257254|176.7284965533|0.565|0.391|0.26544|23|7|0.0030089261744966|0.086542053691275|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2024-10-06 21:24:40|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|17.124946297407|1|1.6733513867856||-1|0|0|22.83|0.53692|102|-0.030637876634186|15|33.87|-0.04233|0.09292|0.074875881279433|0.19924813324085|78.971959219188|213.36325991661|301.58519690886|0.478|0.304|0.2945|23|7|0.0041325930680359|0.095031578947368|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2024-10-06 21:24:42|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|41.250960430866|1|5.1513464976132||0|0|0|58.61|-0.25398|13|-0.25397951154639|13|59.54|0.65564|0.93944|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|1014.0138145825|0.538|0.385|0.2981|13|3|0.005170826873385|0.093025723514212|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2024-10-06 21:24:42|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|4.9780049731602|1|0.44233169786567||0|0|0|6.42|0.74437|82|0.74436690164488|82|42.88|-0|0.10264|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|177.83934246135|0.647|0.412|0.24103|17|7|0.0022858984910837|0.078998189300411|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2024-10-06 21:24:43|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|-3.4075975336869|34|0.30433937718747||0|0|0.12464|3.02|-0.00748|61|-0.22463770569735|42|49|-0.1067|-0.01054|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|27.241564679607|0.625|0.25|0.26694|8|4|-0.00034423529411765|0.090773905882353|22.914295196533|2016-11-27|-0.22727|2024-05-12|0.61077|2016-02-28
2024-10-06 21:24:44|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|-19.922492635802|4|1.8695229409038|-0.2938|-1|1|-0.2938|18.98|-0.16914|21|-0.16913945507883|21|32.75|-0.09526|-0.0332|-0.24359866182428|-0.24359866182428|42.82492279371|42.82492279371|39.907483166927|0.375|0.375|0.29487|8|4|-0.0015398490566038|0.091607886792453|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.28563|2024-04-21
2024-10-06 21:24:45|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|12.869701315932|1|0.9434328311111||0|0|0|15.96|-0.14136|16|0.15526945326766|51|37.45|0.02273|0.03443|-0.02777614093984|0.0087590023652991|75.225754229276|101.8523344018|50.220263352145|0.727|0.364|0.16748|11|8|-0.00087834951456311|0.055470970873786|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2024-10-06 21:24:47|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-15.283507948982|4|1.4475524323782|-0.1575|-1|1|-0.15746|12.57|-0.06969|2|-0.069689450044943|2|31|-0.06927|0.05612|0.060972965128823|0.15751078033458|51.733996431333|132.57295377258|469.73090954189|0.542|0.417|0.30446|24|9|0.0050812583668005|0.1024159437751|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2024-10-06 21:24:48|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|4.9522063368684|1|0.40759787181596||-1|0|0|6.29|0.05414|37|0.35162601468426|48|40.84|0.00566|0.05963|0.11802432495097|0.27193212132868|192.12706207885|227.93920661797|113.5379062304|0.632|0.263|0.23992|19|10|0.0017505283505155|0.08158655927835|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2024-10-06 21:24:48|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|60.240328157841|2|5.3115570264065|0.1|1|1|0.09996|78.35|-0.19108|15|-0.19107679482294|15|34.83|-0.07379|-0.01681|-0.021556040031692|-0.0029340314895773|49.301688473095|79.206810938566|397.5139630313|0.696|0.435|0.22059|23|15|0.0027552618453865|0.069107506234414|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2024-10-06 21:24:49|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|-29.528431865246|12|3.013740054678|-0.3302|-1|1|-0.33017|26.63|-0.38482|17|-0.38482071088753|17|25.21|-0.3983|-0.16236|-0.14283801138962|-0.042572103542081|5.4336858036353|49.198716401981|341.07376711128|0.857|0.5|0.4405|14|9|0.0088438736263736|0.12912156593407|44.880001068115|2024-03-31|-0.27388|2024-02-11|0.61182|2017-08-20
2024-10-06 21:24:50|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|-11.808762155575|11|0.9747399380064|-0.2647|-1|1|-0.26471|11.61|-0.18036|30|-0.18035710165087|30|34.64|-0.15127|-0.02308|0.061222402720672|0.12080633306295|108.52267580176|142.17565282557|197.1807003076|0.429|0.357|0.30065|14|6|0.0042764848484848|0.097627212121212|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2024-10-06 21:24:52|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|12.790107114793|15|1.18449653847|-0.005|1|1|-0.00498|15.97|-0.12939|15|-0.25209076290642|11|42.07|0.02154|0.10887|0.20588765839417|0.2784696317434|280.99953749384|228.23192607466|213.3600532019|0.533|0.333|0.28332|15|6|0.0032231317829457|0.094519100775194|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2024-10-06 21:24:53|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|2.3253439001254|1|0.14821873333681||-1|0|0|2.84|0.26804|125|-0.042371887236257|14|52.93|0.10108|0.2195|0.18248518420285|0.20967756242823|300.93439307066|254.15517362522|101.10359198085|0.533|0.4|0.24189|15|7|0.0018459949622166|0.081029382871536|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2024-10-06 21:24:54|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|16.680033328056|22|1.4983222875596||0|0|0.08474|21.89|-0.09522|12|-0.095215475456263|12|33.1|-0.07278|0.05312|0.064689952507389|0.12293116556285|98.718076352868|170.07514778402|299.04370049598|0.619|0.429|0.271|21|8|0.0037240083798883|0.092511620111732|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2024-10-06 21:24:55|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|-6.1875662202871|74|0.55070603514672||0|0|0.36468|6.08|0.35318|39|0.35318176195528|39|32.5|-0.10667|0.02939|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|192.40505565074|0.455|0.318|0.28699|22|6|0.0035242385786802|0.10684420050761|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2024-10-06 21:24:56|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|11.967126677057|10|1.257624364687||0|0|0.09379|16.21|0.33213|62|-0.14719446027386|26|44.47|0.201|0.2871|0.39056983448462|0.44290371959288|973.17926348296|526.64981364848|84.427075210131|0.588|0.412|0.26293|17|6|0.0015572287581699|0.079852993464052|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2024-10-06 21:24:57|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|74.170883664379|2|5.2847059538332|0.0692|1|1|0.0692|91.32|-0.07866|18|-0.078662131065059|18|40.84|0.1|0.17387|0.13319400770045|0.24089531859909|242.18011188496|246.86643537403|1079.304986631|0.474|0.263|0.23764|19|8|0.0043974646074646|0.07891601029601|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2024-10-06 21:24:58|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|3.24198899225|1|0.24267030571699||0|0|0|4.04|0.09399|16|0.093994201427503|16|46.47|0.10792|0.23112|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|222.95805083079|0.529|0.412|0.25977|17|5|0.0029664303797468|0.086750088607595|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2024-10-06 21:24:59|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|6.2315234668902|1|0.51115879986512||-1|0|0|8.01|0.29489|101|-0.15287100775996|41|37.71|-0.05134|0.05574|-0.050187477925994|-0.070596699086897|31.955367741971|39.353500398442|84.449135675434|0.667|0.381|0.29132|21|12|0.002132196969697|0.096650454545455|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2024-10-06 21:25:00|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|14.957168510466|1|1.4526106745305||0|0|0|20|-0.15814|21|-0.15814430246922|21|28.85|-0.08579|-0.02962|-0.016897715685291|0.019969773834283|75.108806491322|97.432802921302|151.28592735267|0.538|0.385|0.23855|13|6|0.0025482933333333|0.077334133333333|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2024-10-06 21:25:01|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|-12.333121802081|35|0.90504293176606||0|0|-0.19961|12.32|-0.32523|9|-0.3252299423403|9|24.44|-0.2137|-0.14941|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|75.908811104788|0.5|0.389|0.28811|18|7|0.0015193248945148|0.091774620253165|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2024-10-06 21:25:02|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|1.6704373477856|1|0.11652087771363||0|0|0|2.09|-0.10448|20|-0.10447759866236|20|52.23|0.21181|0.33325|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|42.731547785598|0.538|0.308|0.16005|13|4|0.00028762886597938|0.066365316642121|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2024-10-06 21:25:03|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|14.107005316111|1|2.2109981516691||0|0|0|21.77|0.57768|48|0.57767631093406|48|29|-0.12828|-0.02197|-0.032089348611035|0.06892914674899|11.897237098283|112.12878629746|549.74748101141|0.667|0.444|0.35204|27|14|0.0054440485312899|0.1084190293742|42.340000152588|2023-11-19|-0.37223|2015-08-02|0.50858|2017-12-17
2024-10-06 21:25:04|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|14.692993343966|1|1.3523355520113||0|0|0|18.97|0.19969|45|0.19968601430799|45|26.65|-0.09828|-0.00105|-0.029993394262304|0.046534407604981|35.612834524184|97.503088757325|202.45463762055|0.609|0.391|0.23694|23|7|0.0027045676998369|0.079211484502447|22.219999313354|2024-04-21|-0.23491|2015-07-05|0.2601|2021-01-10
2024-10-06 21:25:05|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|10.272332922662|26|0.91351659649848||0|0|-0.01326|12.65|-0.18139|35|-0.18138904883494|35|29.87|-0.3353|-0.19912|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|223.89379477891|0.4|0.333|0.28898|15|4|0.0041826638477801|0.089738921775899|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2024-10-06 21:25:14|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|33.519058957192|1|3.410313680936||0|0|0|46.42|0.04219|28|0.042191242095756|28|53|-0.03248|0.07172|0.042191242095756|0.042191242095756|104.219|104.219|139.4591626026|0.2|0.2|0.32642|5|1|0.0037396981132075|0.10669562264151|85.678604125977|2022-10-23|-0.17288|2019-08-25|0.35193|2019-08-04
2024-10-06 21:25:16|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|-22.995295409879|3|2.1243298030104||0|0|-0.20546|19.42|-0.33345|27|-0.3334501821824|27|27.25|-0.13444|-0.05405|-0.12366727716917|-0.10360990667227|28.657060304433|48.651902495829|51.304957451597|0.667|0.417|0.26952|12|5|0.00011671732522796|0.09302094224924|60.171634674072|2018-05-27|-0.23108|2019-03-24|0.34907|2018-04-29
2024-10-06 21:25:17|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-8.2493079536268|14|0.52811316578979||0|0|-0.12071|8.17|-0.02601|48|-0.026006173119711|48|31.58|-0.07146|0.0157|0.039986822272017|0.081208268593311|84.766590881308|143.69046659205|151.12837345081|0.583|0.375|0.26286|24|9|0.002147691309987|0.081802931258106|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2024-10-06 21:25:18|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|83.008978318603|1|6.8703402044273||0|0|0|107.2|-0.18616|8|-0.18615679027166|8|38.44|0.17106|0.25144|0.71926284162262|1.0290769936344|304.40886431782|271.88451062244|964.02875945581|0.667|0.444|0.34501|9|4|0.0099823121387283|0.11107234104046|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2024-10-06 21:25:19|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|24.718617509493|1|2.3754606012871||-1|0|0|32.73|0.29385|62|-0.051317239535422|32|30.96|0.02486|0.14111|0.25547036663562|0.40442085482906|505.10800574017|585.52153172379|816.20941830626|0.652|0.391|0.32149|23|11|0.0064338061797753|0.10887255617978|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2024-10-06 21:25:19|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.0580527019922|1|0.080649103309563||-1|0|0|1.34|0.1519|123|-0.15957444312617|33|48.07|0.00353|0.11986|0.19613411204417|0.27781878861651|219.11213115422|212.1439334016|87.012991335806|0.533|0.333|0.29195|15|5|0.0020780998613037|0.084127253814147|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2024-10-06 21:25:21|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|-13.041004775684|14|0.99757147635476||0|0|-0.09845|12.72|-0.04188|16|-0.041878242157875|16|34.55|-0.01608|0.10043|0.069830975761662|0.18619571496547|83.772665475978|196.97748136282|194.16882975749|0.5|0.364|0.23896|22|5|0.0026243725743855|0.08317468305304|24.340000152588|2015-06-07|-0.29903|2015-07-05|0.33942|2024-03-24
2024-10-06 21:25:22|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|3.4216067514006|1|0.32779773999639||0|0|0|4.51|-0.29485|10|-0.29484903234243|10|36.05|-0.04546|0.08617|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|178.04975295957|0.571|0.476|0.30149|21|7|0.0027231968295905|0.088522404227213|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2024-10-06 21:25:23|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|-5.5842670645511|130|0.42690209989478||0|0|0.62596|5.33|-0.22046|35|-0.22045954788118|35|19.75|-0.63424|-0.51209|-0.35279100065238|-0.31085911850669|3.7283914971476|22.169563515441|64.920827027292|0.875|0.5|0.39478|8|6|0.0017510104529617|0.093976829268293|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2024-10-06 21:25:24|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.2760144561866|2|0.23966180979082|0.0851|1|1|0.08511|5.1|-0.11895|8|-0.11895243034414|8|31.32|0.05382|0.14777|0.10520065807904|0.1345333166221|172.02729877297|149.95802470037|107.50421479222|0.64|0.44|0.23076|25|13|0.0020802423469388|0.078293137755102|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2024-10-06 21:25:25|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|-1.6896471176834|74|0.12275473519747|0.3574|-1|1|0.35745|1.51|-0.0856|14|-0.085603126196442|14|26.88|-0.13109|-0.04387|0.027870605373499|-0.041102266806181|87.36462428734|63.489004204952|23.520248793127|0.583|0.333|0.34005|24|11|0.0011440529247911|0.10713451253482|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2024-10-06 21:25:27|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|-10.04869060294|11|0.95278165574085||0|0|-0.23096|10.02|0.02735|37|0.027349169152082|37|40.89|0.00785|0.12349|-0.031902380100756|0.042258784852148|54.00746157558|108.9683861661|470.86467852314|0.556|0.333|0.27222|18|7|0.0043660991957105|0.09188144772118|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2024-10-06 21:25:28|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|6.0064511360592|17|0.79920128279283||0|0|-0.15579|8.02|-0.26271|39|-0.26270521240803|39|41.37|-0.06167|0.07523|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|241.56628370562|0.526|0.368|0.26344|19|7|0.0032924563591022|0.094733329177057|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2024-10-06 21:25:28|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|3.5050189311039|1|0.25999363876942||0|0|0|4.4|-0.13014|17|-0.13013702209324|17|40.32|-0.05633|0.04196|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|103.28638166581|0.368|0.316|0.18967|19|4|0.0013743733681462|0.070220731070496|19.39999961853|2015-06-14|-0.33828|2024-06-23|0.25108|2010-03-28
2024-10-06 21:25:29|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-7.861002796683|37|0.79539253122917|0.2949|-1|1|0.29494|7.1|-0.08515|22|-0.085146842486784|22|26.29|-0.5158|0.05619|-0.11252844027001|-0.14265508733396|40.438654114554|43.62641891055|43.796244844232|0.5|0.357|0.36646|14|5|0.0051942574257426|0.095708391089109|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2024-10-06 21:25:30|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|6.3716516698024|2|0.73611608463454|0.1648|1|2|0.05383|8.81|-0.04258|104|-0.042584429411121|104|28.56|-0.17639|-0.06563|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|294.64884252565|0.593|0.407|0.3078|27|11|0.0039236010362694|0.097860207253886|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2024-10-06 21:25:32|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|-19.788431064349|7|1.6555638229281||0|0|-0.22077|18.69|-0.29284|26|-0.29284061480939|26|26.3|-0.15846|-0.05879|-0.069056170819423|-0.0038054868810048|18.759969360823|72.1379976279|303.40910709453|0.533|0.367|0.26232|30|14|0.0034631194968553|0.089105672955975|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2024-10-06 21:25:33|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-43.219083258433|35|3.6739108800246||0|0|-0.14319|39.12|-0.27097|25|-0.2709737978882|25|26.67|-0.34045|-0.24599|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|199.69371427859|0.417|0.333|0.34336|12|4|0.0053564124293785|0.10914494350282|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2024-10-06 21:25:34|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|42.034067428177|1|3.1986445466461||0|0|0|52.36|-0.1557|13|-0.15570445621791|13|36.22|-0.26331|-0.12309|-0.20438255932219|-0.21843051725432|39.801035032932|47.50887489607|297.53727193084|0.444|0.333|0.28865|9|2|0.0062348466257669|0.092847791411043|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2024-10-06 21:25:34|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|3.0520024827141|1|0.24766586452662||-1|0|0|3.9|0.18067|40|-0.065597042472784|5|46.71|0.06873|0.15334|0.12386797858551|0.19888830693707|218.29388429416|270.52456321537|89.142859322684|0.588|0.412|0.26419|17|7|0.0014997355163728|0.078988010075567|15|2010-10-31|-0.27519|2013-03-31|0.37531|2020-01-19
2024-10-06 21:25:35|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|-17.913500306678|12|1.4441451781706|-0.0401|-1|1|-0.04005|16.36|0.7887|85|0.78870288323542|85|32.5|-0.2767|-0.11311|0.002666075486306|0.065624936530647|73.455283311173|97.832110212928|110.84011081747|0.417|0.333|0.30811|12|4|0.0030195012468828|0.094399925187032|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2024-10-06 21:25:37|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|8.1011474095897|1|0.51628422859257||0|0|0|9.83|-0.26793|21|0.05099767861727|58|40.89|-0.07301|0.03932|-0.013993484070797|0.037621928072435|70.619384353145|116.64209325104|107.78508823527|0.526|0.421|0.24366|19|7|0.0017927284427284|0.081991595881596|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2024-10-06 21:25:38|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|15.401714401081|2|1.8010953013648|0.2131|1|2|0.07093|21.59|-0.14412|40|-0.1441241733906|40|29.77|-0.31156|-0.1323|-0.13997081171278|-0.15425246853072|31.889303893748|41.965186786792|176.53312314548|0.538|0.385|0.31196|13|4|0.0046879639175258|0.10154198453608|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2024-10-06 21:25:39|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|4.9572149030217|2|0.32259501643154|0.0754|1|1|0.07544|6.13|-0.08224|19|-0.082243002815657|19|37.09|-0.15824|-0.08479|-0.059137724805398|-0.069837460292673|68.396708268707|68.784653715663|95.186336335013|0.545|0.455|0.20411|11|5|0.0014954523227384|0.060568386308068|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2024-10-06 21:25:39|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|11.529006019566|1|1.6003311424342||-1|0|0|16.96|0.78811|91|-0.15648565424418|26|58.8|1.75339|2.05707|2.9280430127993|3.9980087616449|1380.461201648|772.0225275|88.012447750823|0.6|0.4|0.37655|5|2|0.0032857142857143|0.11304346938776|183.0556640625|2021-09-05|-0.30276|2019-01-20|0.3252|2021-08-29
2024-10-06 21:25:40|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|4.9948700630349|1|0.40504332503735||0|0|0|6.36|-0.28631|22|-0.28631281530525|22|28.7|-0.16139|-0.06615|-0.087954155222811|-0.061283071849516|14.972880035012|39.099999448807|318.6372730171|0.63|0.407|0.28431|27|12|0.0035792129032258|0.090551561290323|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2024-10-06 21:25:42|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|27.725511389328|1|2.4231631499686||-1|0|0|36.11|0.0306|74|-0.26673227245199|19|36.09|-0.04974|0.04356|-0.10450691131245|-0.21125676101532|38.081814894291|47.91579663681|162.55299360642|0.545|0.273|0.29088|11|5|0.0037264987405542|0.09371516372796|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2024-10-06 21:25:43|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|-52.776271587512|37|4.9027431623075||0|0|0.09245|52.21|-0.27836|26|-0.27835914067594|26|38.17|0.06317|0.18014|0.14404952564831|0.55021223066491|89.58754721616|171.66227992|212.74734929259|0.667|0.333|0.28944|6|3|0.0060307169811321|0.11087139622642|98.200042724609|2023-07-23|-0.21547|2024-01-21|0.4553|2019-08-04
2024-10-06 21:25:43|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|12.713164242424|24|0.55061200184363|0.0705|1|2|0.03949|14.74|0.08295|42|0.08295245018989|42|41.16|-0.03837|0.03825|-0.08665610371672|-0.10055398317255|55.153991365717|63.026938197689|115.1562464959|0.316|0.211|0.15453|19|5|0.0010326708074534|0.057794322981366|41.270000457764|2015-06-21|-0.26067|2019-01-20|0.45833|2014-12-14
2024-10-06 21:25:44|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|8.1210538785457|2|0.62131541832291|0.18|1|2|0.08849|10.21|-0.26026|7|-0.26026197308973|7|27.26|-0.10274|-0.02216|-0.048861137324771|-0.014746273073325|29.572050451579|56.599751831312|151.03549840909|0.481|0.333|0.21764|27|10|0.0019874219810041|0.070845142469471|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2024-10-06 21:25:45|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|79.173917366592|1|7.188693499059||0|0|0|103.2|0.24757|60|-0.30739336782157|21|38.33|-0.05904|0.04351|-0.14980378756689|-0.18731805170566|21.581244631072|32.26014389626|1615.0234601648|0.381|0.238|0.26329|21|6|0.0051786211180124|0.091326236024845|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2024-10-06 21:25:47|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|15.7977281815|1|1.3390904662945||-1|0|0|20.44|-0.12431|11|-0.29779834941036|9|25.2|-0.30889|-0.06138|-0.021333431143055|-0.10220916254513|68.7852484217|48.808601918648|99.906157760682|0.6|0.4|0.26619|15|7|0.0034968253968254|0.093510264550264|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2024-10-06 21:25:48|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.0003978714496|2|0.41986737300455|0.1226|1|2|0.07849|7.42|0.00434|12|-0.12309647879969|8|37.33|-0.04439|0.08522|0.044609180899929|0.081749749859972|129.53164638843|133.91949273313|142.74721319043|0.619|0.333|0.19685|21|6|0.0018392101910828|0.070252700636943|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2024-10-06 21:25:49|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-18.150715472993|4|2.2144932646833||0|0|-0.20987|13.49|0.42401|22|0.42401018226994|22|35.18|-0.00828|0.11238|0.17691505605821|0.18499608315483|211.88038035844|163.97159061741|194.66089618003|0.5|0.409|0.29434|22|8|0.0030580566280566|0.094132110682111|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.35024|2024-07-28
2024-10-06 21:25:50|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|14.497965796786|27|1.408871828188|-0.0293|1|1|-0.02929|18.56|-0.25872|8|-0.072649550754165|12|26|-0.1154|-0.07903|-0.18467446499292|-0.15804963135659|28.922959377315|49.839169151453|64.985993743015|0.667|0.444|0.27376|9|7|-0.00019873076923077|0.083028384615385|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.21782|2024-02-25
2024-10-06 21:25:50|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|17.127034328195|1|1.0926554528169||-1|0|0|20.92|-0.23276|13|-0.065509920099307|16|34.22|-0.02164|0.08389|-0.029934451445556|0.04412128142287|33.092779832021|88.93575114627|134.4472976358|0.565|0.435|0.26945|23|10|0.0024511817026684|0.091175552731893|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2024-10-06 21:25:52|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|4.8169174729073|2|0.46436085507988|0.0719|1|1|0.07191|6.41|0.23317|53|0.56200941727205|109|52.15|0.14157|0.28296|0.44384353247363|0.64338047675542|732.39693648624|693.52500366012|303.79147706645|0.462|0.308|0.25754|13|5|0.0040718262150221|0.084371148748159|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2024-10-06 21:25:53|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|13.204189531285|1|1.2769367720422||0|0|0|17.56|-0.22114|12|-0.22113810142382|12|30.24|0.01275|0.29215|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|480.30634440595|0.571|0.476|0.30107|21|5|0.0077981889763779|0.099375338582677|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2024-10-06 21:25:54|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-10.641204859176|50|0.92912523949826||0|0|0.20934|10.5|-0.46863|9|0.076821180007097|55|33.73|-0.10935|0.01991|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|274.86911475118|0.591|0.455|0.25436|22|9|0.0034543236409608|0.088981049304678|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2024-10-06 21:25:55|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.2914387879952|1|0.46452038492811||0|0|0|8.88|-0.12514|17|-0.12514353017383|17|34.71|-0.06178|0.01374|-0.093011738387321|-0.059532385588548|21.18972210303|47.696725422456|63.944696916371|0.667|0.476|0.22766|21|12|0.00075770919067215|0.075423484224966|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2024-10-06 21:25:56|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-4.575399746818|40|0.37144212098278|0.2133|-1|1|0.21329|4.5|-0.01406|3|-0.014064661034246|3|38.25|-0.08044|0.06165|-0.00040120272951987|0.19805568881211|45.753492586504|187.30795782593|141.95583254562|0.55|0.3|0.23277|20|7|0.0023499751243781|0.089514141791045|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2024-10-06 21:25:58|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|6.2336919979924|2|0.50876941029649|0.1003|1|1|0.10027|8.01|-0.07825|57|-0.078249420806037|57|42.11|0.0699|0.18825|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|255.91054108676|0.526|0.368|0.29749|19|8|0.0038432833957553|0.10097349563046|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2024-10-06 21:25:58|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|9.8688484392987|1|1.0470505965277||-1|0|0|13.48|0.033|15|-0.20750429451631|8|31.73|-0.07197|-0.02354|-0.031492880847378|-0.11074792937459|75.600066211821|66.434437906025|60.017809847354|0.545|0.273|0.2968|11|6|0.00081146131805157|0.097212521489971|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2024-10-06 21:25:59|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|-14.785068411735|16|1.2442184702147|-0.0778|-1|1|-0.07777|13.72|-0.24541|14|-0.24540611090955|14|34.5|-0.04938|-0.00571|-0.12202657661848|-0.078254336149506|56.118931652496|75.159954534187|66.006847313265|0.667|0.5|0.27175|6|4|-0.00057013513513514|0.075103018018018|23.000009536743|2020-08-16|-0.16287|2022-05-01|0.17611|2024-05-19
2024-10-06 21:26:00|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|15.450123002567|1|1.1566256912423||0|0|0|19.51|-0.07597|22|-0.075971731250302|22|36.56|0.01293|0.08092|0.010733499736611|0.06827530082353|91.470149462137|121.4839117101|99.693411002156|0.667|0.444|0.26493|9|5|0.0021049544072948|0.088517294832827|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2024-10-06 21:26:01|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|14.112434489843|1|1.3441883380822||-1|0|0|18.77|-0.1314|13|-0.12438346673566|8|24.32|-0.1359|-0.01512|-0.098188602511886|-0.018508110553445|6.8632770584679|39.785476502239|266.12789633954|0.68|0.48|0.30735|25|12|0.0039648190789474|0.097035032894737|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2024-10-06 21:26:03|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|9.063766747268|1|1.0554110906018||0|0|0|12.66|-0.23702|23|-0.23701733096663|23|25.4|-0.13854|0.01708|-0.08631834350073|-0.0533170581466|33.270284331115|65.835801102479|48.52088299348|0.533|0.333|0.26249|15|7|0.00069154855643045|0.078813832020997|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2024-10-06 21:26:04|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|2.1157109401438|2|0.16309635964323|0.3035|1|2|0.09959|2.65|-0.13333|27|-0.13333329429403|27|29.48|-0.08655|0.0152|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|104.82594831504|0.519|0.37|0.22437|27|10|0.0017500627352572|0.076905721455458|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2024-10-06 21:26:05|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|12.261535924769|29|0.97282130118992|0.0268|1|1|0.02683|15.69|0.0065|41|0.4240740595204|36|35.18|-0.1029|-0.00687|0.016708195483779|0.00062742036970051|98.690458036004|89.854764124103|104.46071306392|0.545|0.364|0.23417|11|5|0.0019879759036145|0.074098240963855|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2024-10-06 21:26:05|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|19.011448580202|32|1.5328503588251|-0.1259|1|1|-0.12586|24.17|-0.13483|48|-0.1779878330037|11|28.85|-0.24901|-0.15496|-0.10516818369624|-0.042981627285877|47.735379654971|83.992622869334|151.55505483867|0.462|0.231|0.34325|13|4|0.00427|0.095144261083744|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2024-10-06 21:26:06|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|2.0685811835585|2|0.23880630075738|0.0865|1|1|0.08647|2.89|0.13072|48|-0.011080322164931|69|37.52|-0.02764|0.08268|0.0027102226273288|0.09890500647244|41.628296440259|123.73767571493|61.099367721995|0.619|0.381|0.26557|21|10|0.0012799366286439|0.090574980988593|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2024-10-06 21:26:08|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|2.6446859826771|2|0.20843803915291|0.1612|1|2|0.0974|3.38|-0.37971|14|-0.37971392127003|14|45.35|0.06612|0.14983|0.15024141230325|0.17333051050951|214.32684762473|193.10567166277|53.396526938061|0.588|0.471|0.32435|17|7|0.0017285233160622|0.096655323834197|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2024-10-06 21:26:09|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|12.49943977767|24|1.0620733441574|0.0094|1|1|0.0094|16.1|-0.20331|89|-0.20331288435303|89|26.73|-0.18988|-0.10745|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|58.333333909224|0.545|0.364|0.23164|11|6|0.00017810725552051|0.082851766561514|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2024-10-06 21:26:10|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|6.3153910308008|1|0.43820302788005||-1|0|0|7.83|-0.05811|15|-0.17040358384818|9|31.56|-0.06456|-0.00512|-0.02863161031883|-0.059823924180707|31.474938215013|33.668862853507|27.19694225325|0.8|0.48|0.25804|25|16|0.00040997465145754|0.086124220532319|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2024-10-06 21:26:11|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|6.379662736545|1|0.40344580534763||-1|0|0|7.76|-0.09915|13|-0.10023722229194|14|37.9|-0.06153|0.04686|0.028963595334774|0.014161599473839|89.988485566182|89.517289006932|132.44580911507|0.429|0.19|0.24022|21|6|0.0020838819095477|0.086926708542714|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2024-10-06 21:26:11|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|3.1053480338033|1|0.19321730299209||-1|0|0|3.75|0.12383|63|-0.031674177391188|11|33.91|-0.08571|0.01164|0.019274855438283|0.0020830235457019|74.544681131334|82.184852308225|74.463863534426|0.652|0.391|0.2813|23|13|0.0018797820512821|0.092592051282051|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2024-10-06 21:26:13|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-4.1158407351363|38|0.26432700630693|0.1548|-1|1|0.15481|4.04|-0.01872|25|-0.018715302512204|25|41.78|-0.0762|0.02189|-0.026306878020651|0.0045177532638036|51.639919011054|88.959258107264|55.342463784872|0.667|0.444|0.30452|18|8|0.0015174904942966|0.097434359949303|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.28671|2021-04-04
2024-10-06 21:26:14|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|5.4401939560154|1|0.38516721838176||-1|0|0|6.78|0.05702|49|0.10683760712789|30|46.29|-0.037|0.05577|0.07444478242226|0.075633161828266|121.56980174419|103.37804105479|79.020982168958|0.529|0.353|0.31058|17|9|0.0020945108005083|0.097458195679797|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2024-10-06 21:26:15|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|4.7174660698075|1|0.34293769530593||-1|0|0|5.85|0.07143|50|-0.048338323316632|32|38.24|-0.10786|-0.01074|0.030688418369661|0.0425157235283|117.28502289537|119.11671136968|113.15280112773|0.381|0.286|0.27093|21|5|0.0018295641344956|0.086316612702366|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2024-10-06 21:26:16|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|6.8496764045813|1|0.60844126205117||-1|0|0|8.97|0.44698|64|0.16690645744561|61|36.38|-0.04086|0.03271|0.066836178366508|0.10331373503276|142.43962303917|179.56612176581|207.15936316579|0.667|0.429|0.27073|21|11|0.0029137303664921|0.086081636125654|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2024-10-06 21:26:17|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|3.7121801169407|1|0.23760661179185||-1|0|0|4.53|0.47387|149|0.46678020860936|68|40.26|-0.0694|0.05257|0.025183757727258|0.019213371204047|93.248493435234|96.061292676957|65.55716801506|0.474|0.316|0.25988|19|5|0.0013354117647059|0.084225281045752|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2024-10-06 21:26:19|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|-15.850815505463|35|0.92952013421372||0|0|-0.21529|15.58|-0.23736|70|-0.23735870897569|70|51.67|-0.16532|-0.00063|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|65.766144248531|0.667|0.5|0.23367|6|3|0.0016855523255814|0.091485668604651|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2024-10-06 21:26:19|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-5.4992101650378|34|0.38278672500988||0|0|-0.07755|5.28|-0.26527|13|-0.037068606811184|77|39.6|-0.23075|-0.15533|-0.17021112873862|-0.096912650892329|33.368113463432|81.19810932|81.550765944911|0.5|0.2|0.28115|10|4|0.0016922610722611|0.090014428904429|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2024-10-06 21:26:20|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-36.650538200549|5|2.3217951115879|-0.1395|-1|1|-0.13948|36.19|-0.06119|19|-0.061188338460942|19|28.07|-0.03765|0.02793|0.11734543015924|0.19058448744914|178.71544714637|198.61215073678|183.24830381195|0.571|0.357|0.26295|14|6|0.0034611838790932|0.081411586901763|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2024-10-06 21:26:21|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|6.7220037867088|2|0.47933202023445|0.1367|1|2|0.07033|8.37|0.02556|55|0.7330415270892|157|42.55|-0.32057|-0.08025|-0.0010766221383278|0.075122633320169|76.528755392946|108.5878199263|233.47279767075|0.636|0.364|0.27825|11|3|0.0052331769722814|0.094639147121535|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2024-10-06 21:26:22|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|14.794755401793|2|1.1917481612553|0.0965|1|1|0.0965|19.09|0.24665|55|-0.14974244478022|29|34.91|-0.09387|-0.01076|-0.012484814277382|0.047197090551316|39.744825707735|105.10187361552|332.0000026537|0.739|0.435|0.29096|23|14|0.0032690174129353|0.089125385572139|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2024-10-06 21:26:24|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|3.6802717995553|2|0.64490940332716|0.2019|1|2|0.09945|5.97|0.41523|122|0.4152334117791|122|41.21|0.01624|0.06874|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|175.07330322361|0.526|0.368|0.26987|19|9|0.0024145408163265|0.085384336734694|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.24541|2024-09-29
2024-10-06 21:26:24|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|2.8154260530995|2|0.2381913458332|0.0906|1|1|0.09063|3.61|-0.14433|11|-0.14432993935074|11|31.44|-0.04295|0.07281|-0.0036258596275547|0.0070506753526337|58.601279965956|66.229716485711|83.179718160683|0.48|0.4|0.22144|25|6|0.0017914866581957|0.084825247776366|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2024-10-06 21:26:25|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
2024-10-06 21:26:26|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|10.340815234232|30|1.2788609224055||0|0|-0.13556|13.2|-0.27038|46|-0.12762377251858|35|44.57|-0.0975|-0.00475|-0.1199288201225|-0.036575379173144|35.575688036837|88.486724452838|74.198983304964|0.857|0.429|0.26245|7|4|0.0013326979472141|0.087835249266862|31.209999084473|2018-03-18|-0.2379|2024-03-31|0.61102|2018-02-04
2024-10-06 21:26:27|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-12.246219665437|42|0.96327945577095||0|0|0.36443|11.72|0.02063|15|0.020634552266847|15|32|-0.17445|0.07146|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|67.606077076349|0.5|0.5|0.26074|6|0|0.0008812017167382|0.099703090128755|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.28558|2024-02-25
2024-10-06 21:26:28|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.1261772952579|1|0.34627422219838||0|0|0|6.38|-0.02128|56|-0.021276608696346|56|41.74|0.06602|0.14186|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|181.61116121996|0.526|0.316|0.25483|19|7|0.002334237074401|0.078794375788146|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2024-10-06 21:26:29|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|1.5973572244315|2|0.22254758708779|0.209|1|2|0.07763|2.36|1.28251|61|1.2825112596648|61|36.71|0.07503|0.17039|0.10530757020864|0.15814891310596|137.88989347142|152.7061366292|146.03959238391|0.429|0.286|0.27582|21|9|0.0024680958549223|0.086577474093264|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2024-10-06 21:26:30|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|-27.25162017998|14|1.7201874428725||0|0|-0.16229|27|0.04855|23|0.048553395435627|23|37.88|-0.10493|-0.03531|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|70.202809783479|0.5|0.375|0.21729|8|3|0.0008176582278481|0.07938996835443|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2024-10-06 21:26:31|WEEKLY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-7.681216736308|27|0.6110285430265||0|0|-0.09466|6.36|-0.33494|85|-0.33493502381755|85|32|-0.15503|-0.03636|-0.14918376220386|-0.11486517313942|18.091741968263|37.430438588191|159.00000333786|0.375|0.292|0.30509|24|6|0.0033125692695214|0.10716609571788|21.89999961853|2010-12-05|-0.33448|2024-02-04|0.41573|2019-04-28
2024-10-06 21:26:32|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|14.441471406434|1|0.7628427119341||0|0|0|17.16|-0.15572|7|-0.15572484825095|7|35.73|0.1668|0.26106|0.82098219799302|0.82098219799302|345.91409240511|345.91409240511|804.87391277995|0.455|0.455|0.26854|11|2|0.0074426717557252|0.083012264631043|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2024-10-06 21:26:33|WEEKLY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-5.7578653835979|16|1.7892884610006||0|0|0.96629|0.42|-0.56567|3|-0.060402660508192|54|31.86|-0.20126|-0.06648|-0.25047954367189|-0.092035624683386|5.2677401996347|62.694551200075|10.209042363981|0.409|0.182|0.34239|22|8|0.0027461033519553|0.10469466480447|21.590000152588|2016-01-03|-0.95732|2024-06-09|0.48242|2015-07-19
2024-10-06 21:26:34|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|-17.355008554345|13|1.4483023323706||0|0|-0.12991|16.7|-0.32511|26|-0.3251141556886|26|43.67|0.06866|0.21709|0.22533566046271|0.34675071445159|136.17584141393|261.78456206589|168.68688289322|0.5|0.389|0.23603|18|7|0.0029662030075188|0.092008245614035|39.5|2011-04-17|-0.36594|2024-07-14|0.39574|2010-10-17
2024-10-06 21:26:35|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|-5.3093729093253|35|0.34668068370585||0|0|-0.2093|5.2|-0.01607|10|-0.016066353319479|10|35.35|-0.07927|0.04434|-0.12335296056635|-0.096117843139532|25.516419476831|47.599693097309|79.268290466811|0.5|0.35|0.249|20|8|0.0014090688259109|0.087098677462888|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2024-10-06 21:26:36|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.27587646491254|31|0.016541177210131|0.1409|1|1|0.14089|0.332|-0.04286|38|-0.058631410697759|70|34.48|-0.02081|0.03032|0.012241838414248|0.087437178100409|86.388159877007|138.82450794801|67.755098143305|0.571|0.286|0.18022|21|10|0.00025367374005305|0.057565371352785|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2024-10-06 21:26:37|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|-15.527318949049|7|0.95137649250671||0|0|-0.22767|15.26|-0.28522|22|-0.28522134896826|22|32|-0.19131|-0.11058|-0.18602941173509|-0.11863303504312|40.565178960463|66.30680793825|75.061486896947|0.4|0.3|0.25627|10|3|0.0015878220858896|0.08669990797546|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2024-10-06 21:26:39|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|2.0328694774005|1|0.1673768297403||-1|0|0|2.61|-0.14474|16|-0.098179095371364|13|31.89|-0.02586|0.07192|0.05195125717366|0.13482837185737|64.220347225592|120.52414501264|82.857137018321|0.579|0.421|0.31169|19|5|0.0017496534653465|0.092063448844884|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2024-10-06 21:26:40|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-10.456585948448|50|0.60207818815183||0|0|0.08333|10.23|-0.15496|59|-0.15496204330726|59|23.87|-0.09181|-0.0058|-0.029539209503674|0.0092594573800609|39.847139761332|81.53815758531|256.39096535802|0.533|0.367|0.25195|30|8|0.0034312287581699|0.084007346405229|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.61045|2021-01-17
2024-10-06 21:26:40|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|17.603492881884|1|2.4488356424603||0|0|0|25.52|-0.10763|23|-0.10763196124449|23|36.15|-0.02219|0.1312|0.11884579593124|0.087728950935752|192.5883644835|130.35323451637|182.02567492522|0.538|0.308|0.29435|13|4|0.0044612978723404|0.090932723404255|63.610000610352|2015-05-31|-0.45437|2016-09-11|0.82102|2017-10-08
2024-10-06 21:26:41|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|12.065770068251|6|2.2430766693476|0.0352|1|1|0.03517|19.72|0.37928|51|-0.34646505254713|9|28.73|-0.12153|-0.00942|-0.0031567316692134|-0.029566641775694|66.51059554496|64.599901719361|81.937636644172|0.636|0.455|0.33702|11|4|0.0022047352024922|0.10585448598131|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2024-10-06 21:26:42|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|-11.664371176809|20|0.95303016299758|0.2374|-1|1|0.23738|11.18|-0.14718|13|-0.14717862757671|13|38.45|-0.05987|0.02855|-0.0099690330205541|0.077976052518495|30.369891863739|97.610559866993|130.25748650434|0.75|0.5|0.24503|20|12|0.0018672335025381|0.079392512690355|38.099998474121|2010-10-10|-0.23071|2024-07-28|0.33727|2015-05-31
2024-10-06 21:26:44|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|-29.747414415722|12|1.8066019830348||0|0|-0.05119|27.72|0.01621|47|0.016205918017463|47|24.86|-0.13964|-0.04645|-0.16650883072071|-0.027367781024305|11.344150792513|82.455240827828|106.28834123637|0.714|0.357|0.25115|14|9|0.002085208913649|0.085272256267409|34.860000610352|2024-05-19|-0.16011|2018-02-04|0.6108|2020-06-07
2024-10-06 21:26:44|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-31.472820938146|35|2.8483616693213||0|0|0.17701|30.5|-0.34994|3|-0.34993856403442|3|22.93|-0.07958|0.07045|0.0015413179594594|0.20126446350661|36.91799080274|127.14052289604|125.8843869605|0.5|0.286|0.34792|14|4|0.0049639154929577|0.12177411267606|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2024-10-06 21:26:45|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|-12.595893515837|6|0.98774208435139||0|0|-0.19942|12.45|-0.24619|24|-0.24618738058294|24|33.06|-0.05687|0.01236|-0.14314086142319|-0.077028725167825|20.418013228932|48.027967021634|99.839611408698|0.5|0.375|0.31325|16|8|0.0022373220973783|0.097846722846442|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2024-10-06 21:26:46|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|2.7624160792814|17|0.28919467838649|0.3769|1|2|0.29643|3.63|-0.16398|42|-0.16397852925348|42|36.16|-0.00358|0.10262|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|38.502332850326|0.632|0.368|0.20448|19|11|0.00019066856330014|0.070808008534851|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.44737|2024-09-29
2024-10-06 21:26:47|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|6.4895287775738|28|0.69591481416301|-0.0728|1|1|-0.07279|8.28|0.00335|32|0.014722549894016|45|33.73|-0.32109|-0.21101|-0.051680907407159|0.063464902543169|72.365438725389|112.85817312|120.87591019339|0.455|0.182|0.35997|11|6|0.0037891708542714|0.09918324120603|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2024-10-06 21:26:49|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|-3.6825326380383|26|0.3804338314392||0|0|0.52641|2.69|-0.04626|4|-0.046261947944037|4|21.69|-0.18381|-0.05404|-0.16646703166325|-0.1004208646758|17.130013963868|49.650552450618|58.28326879959|0.563|0.375|0.327|16|6|0.0028241666666667|0.10643115591398|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2024-10-06 21:26:49|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|8.9727185741289|1|0.77742708473659||-1|0|0|11.5|0.40783|69|-0.17711865413603|29|41.79|0.10363|0.27414|0.32051209692348|0.28887287172074|1010.9714256607|364.9446945092|133.84543749754|0.579|0.421|0.28574|19|6|0.0034705667506297|0.098363677581864|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2024-10-06 21:26:50|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|6.7707195233724|2|0.38642676832207|0.0788|1|1|0.07877|8.08|-0.04755|14|0.0073367541435787|18|27.1|-0.05598|0.01909|-0.0054266938519848|0.0084645117469684|68.345140850885|85.449504526852|80.478087195279|0.552|0.414|0.15415|29|11|0.00067542566709022|0.054709224904701|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2024-10-06 21:26:51|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|5.4060856994059|1|0.45576492248005||-1|0|0|6.95|0.14619|35|-0.16683726080541|8|39.43|0.02332|0.10084|0.043551642417034|0.0093382880111362|111.97233308976|97.690900365346|70.970065030546|0.571|0.429|0.24516|7|3|0.001156231884058|0.088193043478261|24.757152557373|2020-09-06|-0.22587|2022-05-01|0.61123|2019-05-19
2024-10-06 21:26:52|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|14.582691791042|2|0.96910266002536|0.0587|1|1|0.05872|17.85|0.07785|17|0.077850333862695|17|31.48|-0.04426|0.10999|0.013419064826209|0.047937972370319|48.964804717509|79.895872900711|390.59080330364|0.64|0.44|0.25518|25|13|0.0044645558375635|0.090216129441624|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2024-10-06 21:26:53|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|11.965118629011|1|1.0132938284767||0|0|0|15.47|0.21913|38|-0.22015028611822|11|38.57|0.02882|0.13626|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|44.788403097508|0.571|0.286|0.25975|7|3|-0.0012050740740741|0.080403814814815|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2024-10-06 21:26:54|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|3.6575481848115|2|0.3691506400309|0.1776|1|2|0.08791|4.95|0.25532|68|-0.034755101555016|47|37.38|0.00109|0.06766|0.12072493799117|0.13054556919279|140.67149676629|107.01658230713|85.374265777262|0.714|0.429|0.30923|21|13|0.0019030916030534|0.089247531806616|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2024-10-06 21:26:55|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|-6.5866132116449|35|0.45253555961011||0|0|0|6.44|-0.20494|27|-0.20493830198414|27|38.45|-0.01062|0.04236|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|147.03196093506|0.65|0.4|0.27307|20|13|0.0023719800747198|0.090215392278954|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2024-10-06 21:26:56|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|4.5684858741182|1|0.3455047149851||0|0|0|5.73|-0.15009|125|-0.15009048264972|125|36.05|-0.06353|0.04266|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|48.765957609136|0.429|0.381|0.23353|21|4|0.00099250990752972|0.084726261558785|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2024-10-06 21:26:57|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|-3.6350889431272|35|0.22887400520298|0.0835|-1|1|0.08354|3.62|0.13246|29|0.13246316335635|29|29.31|-0.14674|-0.03546|-0.13970590393659|-0.1102702791717|7.6429822845379|20.870576341944|51.714284079415|0.577|0.423|0.26831|26|10|0.0015986180904523|0.090969535175879|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2024-10-06 21:26:59|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|2.2438982773577|2|0.19370059010867|0.2533|1|2|0.09848|2.9|-0.3657|21|-0.36569576291594|21|31.83|-0.0382|0.03623|-0.05547558460055|-0.065545757781575|30.44502616857|29.127585477426|20.967392282416|0.478|0.435|0.29499|23|10|0.00053357435197817|0.094962892223738|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2024-10-06 21:26:59|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|8.6517836932135|1|0.59773882614929||0|0|0|10.76|-0.14603|18|-0.14603483622811|18|34.17|-0.02432|0.03011|0.037449066950134|0.11868835281944|78.157411203175|159.48984739435|195.03352985327|0.565|0.391|0.2387|23|12|0.0026093765903308|0.078116564885496|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2024-10-06 21:27:00|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|17.907469382923|34|1.3691769867998|0.3351|1|1|0.3351|22.63|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|118.17232173137|0.524|0.333|0.27709|21|7|0.0023019923371648|0.091004980842912|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2024-10-06 21:27:01|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|9.0337062377621|1|1.1620979143881||-1|0|0|12.89|0.30022|43|-0.068016273020489|50|33.64|-0.04955|0.00869|0.15488470199439|0.041227021947722|177.84116499512|93.415938714087|74.746690188358|0.545|0.364|0.31562|11|4|0.0020574864864865|0.10444737837838|36.086765289307|2018-03-25|-0.25113|2019-01-20|0.4068|2017-07-09
2024-10-06 21:27:02|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|7.8970983656399|28|0.88846333918277||0|0|-0.2242|10|-0.52005|7|-0.03290254748704|8|40.8|-0.07844|0.02645|-0.27647491991953|-0.03290254748704|46.4159645|96.71|53.792361043138|0.4|0.2|0.20511|5|2|-0.00089411255411255|0.072924632034632|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.318|2024-03-31
2024-10-06 21:27:04|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|2.9092474625474|1|0.17025083151243||0|0|0|3.5|-0.16483|9|-0.16483012218303|9|28.67|-0.14576|0.00354|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|198.07583923814|0.593|0.407|0.23624|27|11|0.0029062919896641|0.08208319121447|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2024-10-06 21:27:04|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|210.96257669851|2|13.649139778068|0.1|1|1|0.1|258.49|0.11036|52|-0.12000103909098|16|37.33|0.03437|0.18667|0.2330981905727|0.32455628122723|232.54139727865|259.48634159864|1235.4346226024|0.381|0.286|0.23725|21|6|0.0050525095541401|0.074968547770701|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2024-10-06 21:27:05|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|7.6951072963934|22|0.52829763780497||0|0|0.15152|9.5|-0.18149|55|-0.18149148408716|55|26.96|-0.15462|-0.02393|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|331.47244272983|0.519|0.37|0.31082|27|8|0.0041725367156208|0.09314393858478|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2024-10-06 21:27:06|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|3.7663978736868|1|0.32786737543773||0|0|0|4.94|-0.1756|9|-0.17559668953536|9|42.33|0.06373|0.12693|0.11553536383211|0.1247337248938|138.61499657636|119.20853369375|20.879121255619|0.467|0.333|0.20377|15|5|-0.0010832598425197|0.069116346456693|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2024-10-06 21:27:07|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|6.5192806297146|1|0.55214105746333||-1|0|0|8.34|0.04138|37|0.46006880291877|28|34.36|-0.10043|0.26854|0.54105532711715|1.2004743911269|322.79830079775|429.38906616|130.9457473033|0.364|0.182|0.29449|11|2|0.0063537830687831|0.10258891534392|34.212867736816|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2024-10-06 21:27:09|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|7.5332394110472|1|0.68725361866053||0|0|0|9.94|-0.19322|12|-0.19321691618319|12|41|-0.0981|-0.03305|-0.08831991978826|-0.089894970392785|55.791143694725|66.780417549874|82.882632931669|0.667|0.444|0.22649|9|5|0.0010239024390244|0.073845718157182|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2024-10-06 21:27:09|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|-168.6116184778|10|13.411711882436|-0.2555|-1|1|-0.2555|163.88|0.1004|21|0.10040461774528|21|29.58|0.00333|0.10784|0.27665799084102|0.38350069304532|205.00698477643|276.12599641241|834.84468613911|0.5|0.417|0.32174|12|5|0.0090646978021978|0.1064006043956|195.30000305176|2021-01-31|-0.22797|2021-01-31|0.61088|2017-09-03
2024-10-06 21:27:10|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-13.166876343616|34|0.92000667838914||0|0|-0.07111|12.2|0.01696|51|0.016964333686902|51|39.5|0.02055|0.05782|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|46.478783431693|0.625|0.375|0.21727|8|5|-0.00090650429799427|0.074525759312321|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.22952|2024-06-16
2024-10-06 21:27:11|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|5.8423974732574|1|0.49753418829652||0|0|0|7.6|-0.07721|99|-0.077207387513103|99|55|0.04041|0.08097|-0.021291876291029|0.041127487705537|82.579104546644|105.82176839036|75.944549420322|0.714|0.429|0.25374|7|4|0.0016043896103896|0.087537090909091|23.600610733032|2017-04-02|-0.28437|2019-01-20|0.61071|2017-03-26
2024-10-06 21:27:11|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|3.4323797534071|1|0.45254014895485||0|0|0|4.97|-0.2864|28|-0.28640086720297|28|41.33|-0.0468|0.09058|-0.12770178018447|-0.28640086720297|73.57216|71.36|44.93044449945|0.222|0.111|0.25878|9|1|0.00045408602150538|0.087152204301075|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2024-10-06 21:27:13|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|-7.0020510125487|7|0.61195108032228|-0.2701|-1|1|-0.27012|6.63|-0.08556|20|-0.085556606712691|20|26.28|-0.09916|0.10029|-0.14264351218385|-0.21176962290133|34.499491394497|28.678119846796|125.09433728005|0.333|0.278|0.32801|18|5|0.0044870563674322|0.096948997912317|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2024-10-06 21:27:14|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|3.2643868990216|1|0.1652043638139||-1|0|0|3.82|0.08173|56|0.3123027593979|99|51.93|0.08542|0.12769|0.10825244054101|0.096398993829969|224.51738352262|134.42622175869|104.37158042787|0.733|0.4|0.22205|15|10|0.0013666238767651|0.067370937098845|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2024-10-06 21:27:15|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|18.825134046932|2|1.1232885492976|0.1232|1|2|0.08389|22.74|0.5157|133|0.20365758640679|27|48.27|0.02498|0.10059|0.043608762498749|0.061307085434208|114.32507135422|135.01675681686|86.365362085111|0.6|0.4|0.22009|15|5|0.00092561379310345|0.072106827586207|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2024-10-06 21:27:16|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|7.9734245598427|30|0.49219190875321|0.0746|1|1|0.07461|9.65|-0.08415|69|0.34379726311496|27|40.63|0.0954|0.27198|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|154.79626723869|0.421|0.316|0.21986|19|3|0.0026019850187266|0.077636404494382|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2024-10-06 21:27:17|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|3.9661451502721|1|0.28628496580386||0|0|0|4.92|0.2608|33|0.26079501297006|33|39.79|-0.01007|0.13209|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|127.79221293938|0.526|0.421|0.19247|19|4|0.0021320502645503|0.074881917989418|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2024-10-06 21:27:18|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-10.846329255388|54|0.67160889838263|0.2524|-1|1|0.25236|10.28|0.12972|44|0.12971713220605|44|27.33|-0.14921|-0.09994|-0.036768418518249|-0.060094874861957|66.592199370409|76.055242354196|62.303028684674|0.667|0.333|0.27365|12|7|0.00088650918635171|0.087749081364829|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2024-10-06 21:27:19|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|8.2059215763091|1|0.67302626838687||-1|0|0|10.42|0.06295|40|-0.18365383821832|37|35.68|-0.02068|0.14774|0.17332560731791|0.28490982454997|282.36226065054|282.75603593667|305.12445659413|0.526|0.316|0.25965|19|6|0.0041868879056047|0.094312389380531|31.299999237061|2015-06-14|-0.25324|2022-01-30|0.85165|2011-10-02
2024-10-06 21:27:20|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|16.519114889641|1|1.5236284209823||0|0|0|21.55|0.51079|54|0.51079362535586|54|33.55|-0.20439|0.07545|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|98.296404775931|0.455|0.273|0.23611|11|3|0.0030417615176152|0.083542764227642|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2024-10-06 21:27:21|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|-13.224551786851|35|0.90602245162685||0|0|-0.27875|13.12|-0.34608|5|-0.34608027385102|5|28.21|-0.30438|-0.04244|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|166.14272390256|0.5|0.357|0.31891|14|6|0.0064284149184149|0.10031881118881|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2024-10-06 21:27:22|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|10.325852266525|17|1.3727240172284||0|0|-0.02834|14.4|-0.23558|73|-0.23558028231012|73|32.91|-0.20613|-0.13792|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|98.370961378397|0.636|0.455|0.26946|11|7|0.0026135978835979|0.091795687830688|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2024-10-06 21:27:23|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|-61.355096741948|14|4.6371592532219||0|0|-0.09558|59.26|-0.02994|20|-0.029943708708241|20|19.67|-0.17727|-0.08005|-0.11580856226837|0.050318072724817|9.3055228562573|122.44202801426|563.73666141958|0.583|0.333|0.28585|24|8|0.0068322474226804|0.094405195876289|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2024-10-06 21:27:24|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|3.5584453137761|1|0.25885149531744||-1|0|0|4.45|0.19091|158|0.14399644622808|21|52.6|-0.0363|0.11006|0.18293328401443|0.21120679428679|254.40996033744|206.68400543652|76.003412378627|0.467|0.333|0.23942|15|3|0.0015579594423321|0.086326742712294|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2024-10-06 21:27:25|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-2.1534509113891|2|0.21448364030862||0|0|-0.02013|1.52|0.02759|6|0.027586179681109|6|29.88|-0.06826|0.00062|-0.074665286263362|-0.0069672528096809|18.74631021648|73.216303439095|64.846412771912|0.615|0.385|0.30472|26|14|0.0017753727506427|0.095712223650386|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2024-10-06 21:27:26|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-5.3032009768561|35|0.31641427252494||0|0|-0.16814|5.28|-0.24792|10|-0.24792016492694|10|33.41|-0.155|-0.06341|-0.16638080814342|-0.18535764629238|6.1933486884154|15.040994749099|153.043482227|0.636|0.409|0.28602|22|12|0.0028237191157347|0.087180325097529|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2024-10-06 21:27:27|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|7.3573437224656|23|0.57588543856046|-0.048|1|1|-0.04796|9.33|-0.22834|55|-0.22833679875292|55|35.15|-0.38185|-0.19707|-0.072423589008361|-0.16322005970679|43.586914580277|29.603435695262|82.130283500687|0.538|0.462|0.31378|13|6|0.0025766597077244|0.092172025052192|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2024-10-06 21:27:29|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|16.027757821979|1|1.3557471637918||-1|0|0|20.74|-0.22|11|-0.23925779922138|5|30|-0.04023|0.05163|-0.067680298976117|0.027505144366137|45.192627411413|82.311785640101|61.270312277781|0.545|0.364|0.27708|11|5|0.00062154545454545|0.089361363636364|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2024-10-06 21:27:29|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|-7.3009804936503|20|0.53366473576513||0|0|0.12868|7.11|-0.27779|10|-0.27779246207937|10|30.75|-0.16474|-0.09565|-0.2559612152698|-0.2345835667333|40.954799147054|58.40006723|67.202270177558|0.375|0.25|0.2788|8|2|0.001145358490566|0.086675773584906|24.940000534058|2019-08-11|-0.19527|2024-05-26|0.61059|2019-08-04
2024-10-06 21:27:30|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|3.1802171055499|17|0.33326098706909|-0.0768|1|1|-0.07676|4.33|-0.08314|20|-0.16570329942828|26|36.29|-0.00865|0.0865|0.088855825258502|0.17310867560471|159.50971241404|244.49389141243|119.61326134234|0.714|0.381|0.28091|21|13|0.0026134190231362|0.090654832904884|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2024-10-06 21:27:31|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.8113131169423|2|0.42456230706823|0.0764|1|1|0.07639|9.3|-0.10305|34|-0.10305074189513|34|41.63|-0.03124|0.04949|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|149.95162816974|0.579|0.368|0.21092|19|8|0.0017444191919192|0.072937954545455|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2024-10-06 21:27:32|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|14.362736771376|1|1.4274209109045||-1|0|0|19.6|0.44148|98|-0.26110846584075|19|37.86|0.01418|0.05889|-0.010914913174728|-0.022060868888778|72.666434316778|88.420167879736|53.395582527354|0.714|0.429|0.36715|7|4|0.00027215094339623|0.11303954716981|97.400039672852|2021-08-15|-0.19176|2021-09-05|0.32769|2019-08-04
2024-10-06 21:27:34|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|6.4924951524836|1|0.43083497778237||0|0|0|7.9|-0.27191|14|-0.27191007900924|14|40.68|-0.06567|0.05406|0.037025646604425|0.062791936903614|121.19074915783|134.47441452728|223.60600374829|0.737|0.421|0.23699|19|10|0.0024372186287193|0.074068654592497|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2024-10-06 21:27:34|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-40.041827151883|35|3.1377432879024|0.0464|-1|1|0.0464|37.2|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|58.385629448932|0.7|0.4|0.22917|10|7|0.00014757142857143|0.079678371428571|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2024-10-06 21:27:35|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|7.0323363114416|1|0.46422113415204||-1|0|0|8.62|0.21422|61|-0.03488602419373|5|37.95|-0.04623|0.03444|0.068854539395615|0.054924750597548|139.07104806457|105.93860106143|94.084262884778|0.571|0.429|0.22645|21|7|0.0014288080301129|0.081107804265998|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2024-10-06 21:27:36|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|15.632790705822|25|1.1224030980594|0.317|1|2|0.28882|19.59|0.07204|32|-0.28720628863979|32|28.78|-0.04145|0.04289|0.056280248701313|0.0598234704999|96.958753835534|87.422882785063|363.78828820692|0.593|0.407|0.27146|27|12|0.003577215980025|0.088102434456929|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2024-10-06 21:27:37|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|8.331564150785|1|0.66781196245398||0|0|0|10.62|-0.29434|14|-0.29434371073491|14|27.92|-0.48321|-0.10405|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|190.49344093868|0.615|0.385|0.23566|13|6|0.0074817355371901|0.08508650137741|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2024-10-06 21:27:39|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|4.1831519935274|1|0.36228266246636||0|0|0|5.39|-0.07472|50|-0.074722850694563|50|31.53|-0.17423|-0.0851|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|127.45329273584|0.467|0.4|0.32672|15|5|0.0040210147991543|0.098385856236787|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2024-10-06 21:27:40|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|22.915256093601|1|2.0165813529955||-1|0|0|29.51|0.54134|101|-0.065487081004754|31|23.33|-0.27029|-0.1269|-0.11357889554709|-0.11195741333648|15.730034856459|36.192074565681|390.3439213259|0.476|0.286|0.411|21|8|0.0074780612244898|0.12114075510204|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2024-10-06 21:27:40|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.2208090275284|1|0.71973036230418||0|0|0|10.71|-0.04575|37|-0.045751640776868|37|36.77|-0.19702|-0.08485|-0.18518662113265|-0.11633057592575|11.430677558061|47.098944207939|108.84146211451|0.615|0.462|0.27376|13|6|0.002034309623431|0.086282008368201|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2024-10-06 21:27:41|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|23.786881311413|3|2.0527064456953|0.2564|1|2|0.19938|30.92|-0.14067|7|-0.1406736692421|7|27.4|-0.18266|-0.05308|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|166.05799507347|0.6|0.467|0.30117|15|5|0.0040772881355932|0.098997627118644|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2024-10-06 21:27:42|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|6.8149857519619|1|0.39667137468681||-1|0|0|8.15|0.04567|52|-0.1552917653946|9|36.43|0.00028|0.09324|0.13451510745381|0.28614059493212|119.0167342281|206.79387222188|272.57523720854|0.476|0.286|0.24885|21|7|0.0034515555555555|0.090806823529412|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2024-10-06 21:27:44|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|8.3127511894494|9|0.51908289870324||0|0|0.12832|10.2|-0.01601|46|-0.016008623018542|46|37.29|-0.10178|-0.00542|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|209.01638463248|0.667|0.381|0.24631|21|10|0.0025309228824273|0.077059544879899|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2024-10-06 21:27:45|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|14.860908185396|1|1.1830305540053||0|0|0|18.92|-0.16061|12|-0.1606060980413|12|33.43|0.01363|0.07123|-0.0060783590279271|-0.018664633468279|93.924450369096|91.040293859623|62.982688081459|0.571|0.429|0.22551|7|1|-0.0003442735042735|0.083179487179487|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2024-10-06 21:27:45|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|-19.257472170481|11|1.4311676382363||0|0|-0.12943|19.11|-0.18486|14|-0.18486008580481|14|37.13|-0.09193|0.02277|6.7387127440566E-5|0.061990119570323|82.416347322431|109.54085345494|129.3109377425|0.625|0.5|0.33869|8|2|0.0031478501628665|0.10071182410423|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.24976|2018-09-30
2024-10-06 21:27:46|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|3.1843501232622|22|0.2716072548563|-0.1004|1|1|-0.10045|4.03|-0.24255|12|-0.24255317292531|12|39|-0.01046|0.0671|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|20.704578958962|0.444|0.444|0.18282|9|5|-0.0033108870967742|0.059237553763441|23.557151794434|2017-06-25|-0.19639|2024-02-04|0.15747|2020-03-08
2024-10-06 21:27:47|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|11.914075026627|1|1.5653083689625||0|0|0|17.1|-0.20516|75|-0.20516211106765|75|50.57|-0.21663|-0.13214|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|119.91404487646|0.714|0.429|0.28272|7|5|0.0032264689265537|0.090021412429378|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2024-10-06 21:27:49|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|12.165711782097|1|1.1214293169581||0|0|0|15.91|-0.28865|10|-0.28865207155021|10|56.11|0.3624|0.47917|-0.31033524609954|-0.28865207155021|47.5167573|71.135|257.86061022172|0.222|0.111|0.31546|9|1|0.0042627920792079|0.096846792079208|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2024-10-06 21:27:49|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|16.451630811956|1|1.9094564977399||-1|0|0|22.27|-0.13622|11|0.17154817201207|30|37.38|-0.00352|0.13952|0.0038613457820279|0.077953922122867|78.731975678266|147.32471985224|726.11676214034|0.571|0.381|0.26336|21|9|0.0047977324840764|0.093536318471338|26.10000038147|2024-05-19|-0.27363|2013-03-31|0.39063|2015-09-13
2024-10-06 21:27:50|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-18.237146662094|38|1.6828295474578|0.2588|-1|1|0.2588|16.01|-0.29087|2|-0.29087324259046|2|29.08|0.04605|0.12934|0.2753214108646|0.37112333945675|318.90136087488|214.61928198882|52.515045477248|0.583|0.333|0.3038|12|6|0.0015781347150259|0.094455932642487|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2024-10-06 21:27:51|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|10.898961550676|1|1.3062311908985||0|0|0|14.88|-0.21446|17|-0.11375089162367|46|33.23|-0.36124|-0.06365|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|112.12418217989|0.462|0.231|0.30408|13|5|0.0042319212962963|0.087724282407407|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2024-10-06 21:27:52|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|9.0388037291147|34|0.43039889047617|0.205|1|1|0.20504|10.52|0.16424|40|-1.34259361394E-5|36|39.63|0.16715|0.24519|0.47632109759014|0.66372434268106|879.97793565739|404.82109182286|141.49294604878|0.474|0.263|0.21093|19|8|0.0021223918575064|0.072792239185751|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2024-10-06 21:27:54|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|12.429632665125|22|1.4451225593993|0.5717|1|1|0.57169|17.32|0.03839|77|-0.28060264792189|6|36.95|-0.05021|0.01341|-0.046597050253621|-0.055263930340596|48.044549319605|56.981088714313|152.15671726259|0.524|0.333|0.24749|21|11|0.0019000250941029|0.078244968632371|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.19388|2024-08-04
2024-10-06 21:27:55|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|-6.8686712506008|5|0.4721911981801||0|0|-0.18421|6.75|-0.20901|20|-0.20901121993688|20|35.5|-0.18307|-0.09975|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|77.231123303982|0.4|0.4|0.20564|10|3|0.0011291922005571|0.076638050139276|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2024-10-06 21:27:55|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|3.7350074117344|24|0.20333087229195||0|0|0.10617|4.48|-0.07713|28|-0.080684633206145|21|38.63|-0.06603|-0.00125|-0.040463104020984|-0.052818871172361|54.76274581976|62.537146523632|78.184991346612|0.474|0.263|0.26215|19|8|0.0015752972258917|0.079870515191546|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2024-10-06 21:27:56|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-4.8849110098548|35|0.31312591739537||0|0|-0.0547|4.82|-0.15939|80|0.013461571967108|30|36.1|-0.0387|0.01983|0.037090914454012|0.1801634815569|72.167499225458|182.51144348145|163.16859099139|0.6|0.35|0.25545|20|9|0.0025036111111111|0.085022671957672|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.36122|2016-11-06
2024-10-06 21:27:57|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|3.8576486875436|1|0.30745042794872||0|0|0|4.87|-0.17032|38|-0.17032036783847|38|36.31|-0.03208|0.01812|-0.059728718378333|-0.15242763530819|49.633788343143|43.550063935268|18.273921032903|0.692|0.385|0.22551|13|9|-0.0023364406779661|0.070262457627119|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2024-10-06 21:27:59|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|9.4354563419887|1|0.65651446366082||0|0|0|11.79|0.02042|90|0.020423562680459|90|43.67|-0.1999|-0.08851|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|115.54190354105|0.444|0.333|0.24365|9|3|0.0022256488549618|0.08105465648855|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2024-10-06 21:28:00|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|-36.627762565531|12|3.1935156002935|-0.0517|-1|1|-0.05169|35.4|0.13295|46|0.13295189783442|46|33.75|-0|0.07434|0.039789994971559|0.039789994971559|111.54626152634|111.54626152634|87.701256750141|0.5|0.5|0.27994|8|3|0.0016015658362989|0.090048185053381|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2024-10-06 21:28:00|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|12.086850276083|3|1.1360498698252|0.3158|1|2|0.23937|15.74|-0.12599|14|-0.12599390651705|14|25.47|-0.24966|0.15747|-0.17954415514594|-0.17954415514594|54.355132670657|54.355132670657|197.73277898078|0.2|0.2|0.30059|15|2|0.0088784895833333|0.084959375|24.082855224609|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2024-10-06 21:28:01|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|-8.124748023099|35|0.69523192780366||0|0|0.12128|7.68|-0.29344|14|-0.29343971818585|14|30.38|-0.20647|-0.11433|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|91.756271605082|0.5|0.313|0.28806|16|7|0.0022144230769231|0.090756903846154|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2024-10-06 21:28:02|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|8.6300917042417|22|1.1948373193264||0|0|-0.09343|12.42|-0.28261|10|-0.28261328103355|10|47.71|0.02544|0.13959|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|92.594831693416|0.571|0.286|0.27788|7|3|0.0027688169014085|0.094528985915493|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2024-10-06 21:28:04|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-11.275347177328|35|0.82914372853254||0|0|-0.08148|10.22|-0.26582|61|-0.26581609680664|61|35.92|-0.18016|0.01501|0.0057568107817752|0.10275182265993|66.697419221081|141.43386212139|142.49861077628|0.833|0.5|0.39418|12|7|0.0050578279569892|0.10837752688172|52.588001251221|2015-05-31|-0.32086|2019-01-20|0.61081|2015-05-17
2024-10-06 21:28:05|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|18.79853810599|1|1.6938206694836||-1|0|0|24.66|0.43621|70|0.046912469038682|18|34.36|-0.16045|-0.06258|0.091394668808453|0.012336707404636|170.54218952005|103.16977017978|159.41317833438|0.636|0.364|0.26713|11|5|0.0033581216931217|0.086058677248677|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2024-10-06 21:28:05|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|-9.8913553381392|12|0.809115958273|-0.0287|-1|1|-0.02869|9.68|-0.2202|18|-0.22019579326131|18|66.5|0.60155|0.75412|0.96077380641445|1.0886489478045|426.43119745631|270.38087528536|63.983082098444|0.667|0.5|0.36278|6|3|0.0017669756097561|0.10102229268293|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2024-10-06 21:28:06|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|9.341189862736|1|0.83793671877917||-1|0|0|12.33|-0.29381|2|-0.26096821025561|50|27.54|-0.081|-0.02161|-0.034083786159416|0.065474113472298|52.45620802051|96.275552926331|118.31385753498|0.538|0.308|0.2923|13|6|0.002764748603352|0.092084162011173|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2024-10-06 21:28:07|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|-12.948972038121|7|0.77177253917503|-0.1751|-1|1|-0.17514|12.48|-0.23871|20|-0.23870967521407|20|37.9|-0.12979|-0.10835|-0.13872594370713|-0.14890274442974|33.722877425116|51.048319122901|87.866856703579|0.7|0.4|0.20362|10|8|0.0016135324675325|0.078096883116883|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2024-10-06 21:28:08|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|6.8014177344401|30|0.90796154322615|-0.0104|1|1|-0.01044|9.48|-0.10115|7|-0.24675327570608|12|25.88|-0.32682|-0.19887|-0.20015551386148|-0.11810166573312|4.12218643271|42.461916313841|176.86565869581|0.647|0.353|0.35826|17|9|0.0046931130063966|0.10971897654584|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2024-10-06 21:28:09|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-6.9107811676256|7|0.5367609967027||0|0|-0.13379|6.61|-0.30477|18|-0.30477036272798|18|35.4|-0.10312|-0.01104|-0.12508887159972|-0.1334916466924|33.829715810891|42.821902243333|46.636391859707|0.7|0.5|0.27695|10|5|0.00041058333333333|0.090062833333333|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2024-10-06 21:28:10|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-9.1642319516841|36|0.62799269142309|0.1357|-1|1|0.13571|8.98|0.01564|29|0.01564035271222|29|34.3|-0.08914|0.01631|-0.03072943228653|0.048604438374208|83.502392552529|109.84857548|42.689702628667|0.5|0.2|0.1805|10|6|-9.5767195767194E-6|0.076271296296296|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2024-10-06 21:28:11|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-20.045119089015|102|1.8395823901638||0|0|0.62261|18.79|0.36711|15|0.3671060795929|15|22.33|-0.22192|-0.07087|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|162.52590462972|0.583|0.417|0.36222|12|6|0.0062373441734417|0.11601151761518|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2024-10-06 21:28:11|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|-8.6231335547796|75|0.67919606484497|0.3625|-1|1|0.36245|8.32|-0.25777|47|-0.25776656038256|47|31.5|-0.38863|-0.1102|-0.17492352333659|-0.19447948777748|44.311283664478|50.140633743497|120.57970405551|0.4|0.3|0.34334|10|4|0.0040922879177378|0.10117645244216|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2024-10-06 21:28:13|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|8.0474499451165|1|0.49918337705913||-1|0|0|9.76|0.54178|150|1.4586552832592|130|35|-0.2151|-0.00596|0.0066380615701025|0.11217280272464|-7.620252187806|87.976200484609|178.42779896231|0.538|0.385|0.31527|13|5|0.0055681098901099|0.095339274725275|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2024-10-06 21:28:14|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|-27.334889940022|37|2.6040494164753||0|0|0.13311|25.4|0.08709|48|0.087086442649057|48|36|-0.11262|-0.02181|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|246.84159098827|0.8|0.5|0.33693|10|5|0.0059516161616162|0.11124148989899|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2024-10-06 21:28:14|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|17.754751315555|1|1.1317494343251||0|0|0|21.75|0.0103|20|0.01030261198196|20|28.12|-0.31446|-0.02386|-0.16188432002299|-0.12006847535108|18.064342534308|35.859199227566|182.77311510272|0.471|0.353|0.29114|17|3|0.0050629079497908|0.079347907949791|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2024-10-06 21:28:15|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|3.7784479687003|5|0.65051735012441|0.1326|1|1|0.13258|5.98|-0.03686|62|-0.036858902351387|62|33.52|0.05036|0.19527|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|44.427934636891|0.524|0.333|0.28422|21|9|0.0022269209039548|0.10405176553672|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2024-10-06 21:28:16|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|12.187367054232|30|1.5954643276166|-0.1501|1|1|-0.15008|16.65|-0.13775|25|-0.10368345974831|28|27.85|-0.10809|-0.03996|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|128.3807339372|0.385|0.154|0.29428|13|6|0.0038796930946292|0.10089276214834|40.615398406982|2016-11-20|-0.26214|2018-06-24|0.61151|2016-11-06
2024-10-06 21:28:18|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|-14.319507250114|9|1.0474170267676||0|0|-0.13492|14.3|-0.14791|18|-0.1479139162083|18|27.79|-0.21904|-0.14971|-0.073587863973751|-0.10797922328708|32.510567527013|38.349849646614|136.40713024017|0.786|0.5|0.29536|14|8|0.0026262720403023|0.089687934508816|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2024-10-06 21:28:18|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|7.0138678365636|1|0.52871068935632||0|0|0|8.78|-0.30155|16|-0.30154525557335|16|31.28|-0.06674|0.03308|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|54.79622629965|0.6|0.4|0.30534|25|11|0.0015606393861893|0.093994296675192|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2024-10-06 21:28:19|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-7.5575758374324|50|0.47729548278248||0|0|-0.13804|7.42|0.2436|52|0.24359631296639|52|53.38|-0.00556|0.05862|0.21396540860878|0.20522967096078|184.1633713723|145.1107096|86.108859210904|0.5|0.25|0.2629|8|3|0.0012724159663866|0.073505462184874|25|2015-06-07|-0.28089|2019-01-20|0.40276|2015-05-31
2024-10-06 21:28:20|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|-23.774164624298|57|1.6660744764076||0|0|0.25943|23.75|-0.20815|8|-0.20814815568335|8|26.63|-0.17927|-0.13137|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|119.62414555829|0.875|0.5|0.29115|8|6|0.0028161710037175|0.094774646840149|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2024-10-06 21:28:21|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|-9.0902395746803|55|0.67391463671704|0.3373|-1|1|0.33728|8.96|-0.03013|58|-0.030129062787826|58|43.83|-0.00466|0.06783|0.019394785446462|0.088587416216897|103.15957981715|117.0924051|87.843139271514|0.5|0.333|0.32706|6|4|0.0032552365930599|0.10896271293375|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2024-10-06 21:28:22|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|2.4088962451703|1|0.15370125319935||0|0|0|2.96|-0.12964|7|-0.12964211017037|7|37.29|-0.00578|0.06267|0.01292724840338|0.05555450273609|85.203700497051|118.60333067516|79.292794170554|0.571|0.381|0.19206|21|6|0.00099210727969349|0.07352877394636|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2024-10-06 21:28:23|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|15.378058064168|1|1.3173139531794||-1|0|0|20.02|-0.25125|6|-0.19069298788424|6|27|-0.07795|-0.02502|-0.12344792814463|-0.042339694462929|36.840090004445|72.364577516721|103.60102852406|0.667|0.444|0.28462|9|6|0.0021616872427984|0.090216543209877|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2024-10-06 21:28:24|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-2.8447114676507|35|0.30823715032048|0.6627|-1|1|0.66265|1.96|-0.26335|12|-0.230839390891|5|25|-0.29546|-0.21323|-0.15591479476247|-0.13959285876328|33.271014078413|59.282333008167|31.504007806681|0.429|0.214|0.31798|14|6|0.00030703125|0.098683333333333|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2024-10-06 21:28:25|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|-17.342331283301|14|1.252133141667|-0.2871|-1|1|-0.28706|16.41|-0.19692|16|-0.19691650023136|16|26.88|-0.14214|-0.06108|-0.17444733280953|-0.17288920772448|37.449666661663|56.458521308145|65.809196786691|0.625|0.375|0.22392|8|4|-0.00059714912280702|0.066921096491228|24.142866134644|2020-04-26|-0.23656|2022-05-01|0.19743|2024-03-17
2024-10-06 21:28:26|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|-6.885789472914|5|0.45461311553437||0|0|-0.11794|6.73|0.55556|77|0.5555555966268|77|39.14|0.07856|0.11873|0.090961111909756|0.1350173636976|167.3282144315|172.23406600473|109.50211713839|0.786|0.5|0.15246|14|8|0.001068731884058|0.056251938405797|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2024-10-06 21:28:27|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|8.6731434549749|35|0.95396702734011|-0.3275|1|1|-0.3275|11.91|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|77.770489704356|0.364|0.364|0.29987|11|4|0.0018614784946237|0.089362634408602|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2024-10-06 21:28:28|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|19.131603368508|1|1.4411321850659||-1|0|0|24.13|0.31155|78|-0.081364485062556|12|47.14|0.27176|0.33711|0.53556889355483|1.0387813885459|286.65363454789|290.19194552|150.66823157835|0.571|0.286|0.29054|7|3|0.0050982727272727|0.097977424242424|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2024-10-06 21:28:29|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|2.2741600844062|27|0.33192827555198||0|0|-0.25258|2.9|0.23016|105|0.01940804900708|3|28.23|-0.19203|-0.06555|-0.037492112160795|-0.13851684575152|72.464715306878|53.602260339912|38.301870132867|0.462|0.308|0.32181|13|4|0.00049407124681934|0.096032748091603|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2024-10-06 21:28:30|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|3.0071975228099|1|0.19844851996828||0|0|0|3.66|-0.14562|43|-0.1456249685588|43|52.6|0.17546|0.27619|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|81.514482681571|0.267|0.2|0.27914|15|2|0.0018211787072243|0.09041164765526|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2024-10-06 21:28:30|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|10.889010876473|1|0.9453296760532||-1|0|0|14.09|0.00283|13|-0.21310345879916|24|32.71|-0.00804|0.04008|0.037036765984582|0.12287544797469|85.350101054448|143.65974494161|84.956291410226|0.667|0.333|0.24039|21|14|0.00149269286754|0.083205531295488|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2024-10-06 21:28:32|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|-26.523262738695|10|1.8734151729713|-0.2154|-1|1|-0.21541|26.35|1.40622|106|1.4062152890607|106|38.7|0.03347|0.09117|0.070635629415142|0.20445748528517|118.34023473137|257.72521806365|389.21714114781|0.65|0.4|0.21421|20|11|0.0029067049808429|0.074325925925926|30.049999237061|2024-05-19|-0.31619|2010-03-21|0.21053|2021-02-21
2024-10-06 21:28:33|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|-6.9267482566114|125|0.41232198913538||0|0|0.10636|6.89|-0.04939|19|-0.049390436603478|19|44.33|-0.29569|-0.18669|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|67.474022315298|0.667|0.5|0.29976|6|3|0.00082146153846154|0.080311256410256|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2024-10-06 21:28:34|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|11.396942104964|28|0.85268593958053|0.273|1|1|0.27297|14.41|-0.12955|78|-0.12954746928526|78|49.14|0.03708|0.09095|-0.17912613300565|-0.12954746928526|67.1378085|87.045|84.714871566815|0.286|0.143|0.24281|7|3|0.0013032345013477|0.079570188679245|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2024-10-06 21:28:35|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|4.0301844430384|29|0.32160514750688||0|0|-0.16476|5.12|-0.12271|11|-0.11511790182269|6|31.74|-0.01503|0.13614|0.23533009600215|0.33880964036104|103.37916418394|120.47756583624|104.17090387176|0.478|0.348|0.3146|23|5|0.0027387994722955|0.099095026385224|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2024-10-06 21:28:35|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|2.7579878072762|29|0.23567070229771||0|0|-0.16705|3.59|0.04895|145|0.048951825955386|145|32.84|-0.106|0.0271|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|32.082216700551|0.684|0.368|0.31749|19|10|0.0016973773006135|0.093168343558282|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2024-10-06 21:28:37|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|-16.20006848452|6|1.277401740768||0|0|-0.12843|15.2|0.23805|26|0.23805148210892|26|42.94|-0.02745|0.03461|0.064294701898965|0.073576012483489|159.08499069756|147.33475154656|152.96366498076|0.611|0.333|0.26038|18|11|0.0018541259640103|0.073083791773779|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2024-10-06 21:28:38|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-17.557136635212|18|1.6750644467492|-0.0263|-1|1|-0.02628|15.62|0.09438|13|0.09438380514907|13|32.13|-0.07381|0.06129|-0.088689733724707|-0.13550238005893|16.435427179404|27.749266677631|150.36581233492|0.625|0.333|0.30181|24|12|0.003731116751269|0.10604960659898|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2024-10-06 21:28:39|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|-0.56138269723853|19|0.045225234617464|-0.2004|-1|1|-0.20043|0.557|-0.16287|12|-0.16286776403047|12|42.72|0.1548|0.34721|0.52661498758049|0.52661498758049|277.00341903312|277.00341903312|127.16894739488|0.333|0.333|0.23139|18|3|0.0022204447268107|0.078461207115629|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2024-10-06 21:28:40|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-22.965974546616|12|1.895662981102||0|0|-0.04615|21.99|0.19267|108|0.19266568412778|108|56.67|-0.10304|0.02626|-0.18733588773287|-0.023392305351325|27.0190807196|84.21619150204|67.536851485383|0.667|0.5|0.34909|6|2|0.0011192592592593|0.10194173789174|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2024-10-06 21:28:41|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-5.2445351890111|5|0.33902456731336|-0.1579|-1|1|-0.15789|5.06|-0.04721|17|-0.04721111469967|17|42.5|-0.0711|0.05475|-0.015500611266133|0.098186752757593|47.059314320475|129.10375164021|124.93826430812|0.611|0.389|0.2555|18|8|0.0020872561768531|0.082647516254877|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2024-10-06 21:28:43|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|5.1154005430121|1|0.35986646341023||0|0|0|6.39|1.59437|130|1.5943662427763|130|47.73|0.11219|0.24228|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|185.21738487441|0.533|0.333|0.28472|15|7|0.0037410195530726|0.098051703910615|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2024-10-06 21:28:44|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|6.0968913438662|2|0.34603621553235|0.1665|1|2|0.0991|7.32|0.02346|39|-0.073369558703414|34|73.33|-0.00484|0.0221|-0.024954550596427|-0.073369558703414|94.83687398|92.663|95.937091243383|0.667|0.333|0.1401|3|2|0.0016594570135747|0.066632624434389|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2024-10-06 21:28:44|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|5.7489036112316|7|0.81132888229826|0.3975|1|2|0.26829|7.8|-0.28083|21|-0.28083207446198|21|25.47|-0.42159|-0.19867|-0.16902129122967|-0.13464436849648|6.0847072903751|44.770164476377|78.576185503325|0.667|0.333|0.35973|15|7|0.0037726804123711|0.10965652061856|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2024-10-06 21:28:45|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|4.8566875873159|1|0.44443748996819||0|0|0|6.37|-0.16125|10|-0.16124840555639|10|31.95|-4.0E-5|0.10931|0.046957938623864|0.14981418555745|47.638306159277|135.94699845318|112.54417062346|0.667|0.476|0.26222|21|8|0.0024012965722802|0.09074478390462|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2024-10-06 21:28:46|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|9.1221489987569|1|0.63928365436538||-1|0|0|11.29|-0.11893|11|-0.12108009103436|12|24.21|-0.12862|-0.06387|-0.13409815253356|-0.11212652742333|3.0506974940573|19.620446918095|94.036318264151|0.697|0.394|0.22455|33|18|0.001271351689612|0.073473429286608|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2024-10-06 21:28:48|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|-9.1047319095913|12|0.77377755312397|-0.0514|-1|1|-0.05144|8.79|-0.06696|24|-0.066964328003932|24|39.4|-0.05344|0.06375|0.029117831296397|-0.029605148547855|103.49052385069|72.444876739337|138.20754366865|0.5|0.35|0.26904|20|9|0.0029309136420526|0.097340750938673|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2024-10-06 21:28:49|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|8.4754946732052|1|0.66150178831393||0|0|0|10.81|-0.20258|11|-0.20258327234755|11|36.38|0.06476|0.14765|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|181.43672519967|0.286|0.19|0.25991|21|3|0.0028198691099476|0.090748638743456|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2024-10-06 21:28:50|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|13.873582602478|1|1.3521392342326||0|0|0|18.14|0.09333|28|0.093333350287544|28|38.05|0.05155|0.12054|0.077156671526213|0.13299716002221|178.72423366677|219.81193643826|554.23157284074|0.667|0.429|0.24202|21|12|0.0036169086357947|0.074308010012516|19.790000915527|2024-05-26|-0.18887|2015-07-05|0.33078|2015-05-31
2024-10-06 21:28:50|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|-10.578895376436|35|0.85585172226464||0|0|-0.00668|9.85|-0.20326|27|-0.20325580948579|27|25.42|-0.1215|-0.07248|-0.048853058473861|-0.15341352374962|57.82908442179|42.026427519908|31.309601615123|0.667|0.417|0.31362|12|7|-0.0013142772861357|0.085980412979351|41|2018-03-04|-0.2616|2020-05-10|0.23011|2024-02-25
2024-10-06 21:28:51|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|14617.423205824|17|1016.4709607369|0.0213|1|1|0.02134|16945|-0.08388|13|-0.1879575596817|33|40.27|-0.00242|0.06581|0.10177483010035|0.31173743957415|142.29465401648|1051.2581248143|3097.8062157221|0.6|0.311|0.20532|45|20|0.0029387800875274|0.06551033916849|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2024-10-06 21:28:53|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-21932.520394079|6|1765.8224557611||0|0|-0.08851|18940|-0.15418|16|-0.15418412431884|16|20.17|0.16935|0.24223|0.329358148851|0.47992504237879|964.52051049556|9597.3731893669|6764.2857142857|0.548|0.419|0.16444|93|19|0.0066795268474216|0.068214013822435|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2024-10-06 21:28:54|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|44477.49506241|31|3744.1890836792|0.1845|1|2|0.11006|46202|-0.12239|26|-0.052521727229179|29|33.92|0.02875|0.10715|0.10813740103264|0.1869022269079|346.93682690973|783.58104836765|301.85548151052|0.566|0.377|0.25841|53|24|0.0024929814004376|0.084001356673961|63735|2020-08-02|-0.245|2002-07-28|0.37269|1998-07-05
2024-10-06 21:28:55|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|-23733.4496731|5|1414.4849019299|0.0365|-1|1|0.03653|19200|-0.04597|27|-0.045971014492754|27|33.76|0.36485|0.48513|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|21818.181818182|0.609|0.413|0.21968|46|19|0.0057243159922929|0.075073737957611|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2024-10-06 21:28:56|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
2024-10-06 21:28:56|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|24295.779136355|16|1635.4312575913||0|0|-0.01472|28312|0.34286|146|0.34285714285714|146|37.2|0.11153|0.16421|0.26693484366476|0.39822126418284|6505.9925932763|15067.112047397|53418.867924528|0.522|0.391|0.12592|46|12|0.0044126651216686|0.055138279258401|30421|2024-09-08|-0.17574|1998-08-30|0.34058|2016-06-05
2024-10-06 21:28:58|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|61216.407127213|11|2766.1945680872|-0|1|2|-0.04214|61320|-0.14477|48|-0.14476797732908|48|48.29|0.03892|0.08893|-0.10796156618842|-0.095788216280628|44.058824662154|59.355493655471|230.34446489613|0.412|0.294|0.17205|17|7|0.0015111311672684|0.047677689530686|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2024-10-06 21:28:59|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2955.4157655964|43|206.18030420472||0|0|0.05481|3310|-0.32461|7|-0.10536253776435|36|41.71|0.07619|0.11147|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|249.81132075472|0.529|0.294|0.20673|17|8|0.002001171770972|0.064902623169108|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2024-10-06 21:29:00|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|14414.258428018|16|864.87247159455||0|0|0.25661|17027|-0.05193|41|-0.051932547380988|41|55.96|0.14873|0.21268|0.26519517028586|0.39335473999661|971.89730669573|1120.8903955808|2107.301980198|0.696|0.478|0.19726|23|12|0.0032084946236559|0.060961751152074|19361|2018-03-18|-0.30406|2020-03-22|0.19191|2000-02-06
2024-10-06 21:29:00|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-18581.763607903|30|1151.3095567204|-0.0638|-1|1|-0.06382|16538|-0.16882|20|-0.1688193652544|20|41.54|0.00461|0.09565|0.091687391403763|0.21286851481918|122.8081521367|338.43467043369|2219.8657718121|0.429|0.321|0.26177|28|8|0.0042100251677852|0.085940151006711|23286.2890625|2022-04-24|-0.21909|2016-12-04|0.31076|2016-01-31
2024-10-06 21:29:01|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|7458.6529160547|17|372.00412518359|0.158|1|1|0.15799|8165|-0.14624|16|-0.14623837700761|16|29|0.01809|0.0778|0.10172081311101|0.23559729298352|695.35560746017|6357.5885976203|74227.272727273|0.619|0.397|0.15437|63|24|0.0047123765599566|0.062033884970157|8922|2024-09-15|-0.25333|2020-03-22|0.37073|1998-10-18
2024-10-06 21:29:03|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1213.7328172783|43|69.080154816504||0|0|0.17447|1380|-0.12493|17|-0.12492672353611|17|18.46|-0.02446|0.05295|0.01340952828929|0.026621830774978|74.417650497443|123.17012219859|63.244729605866|0.533|0.391|0.08734|92|20|0.00081475287356322|0.042002482758621|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2024-10-06 21:29:04|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|7299.5913604792|26|1126.0534344904||0|0|0.01888|10683|-0.27379|6|-0.27379228082133|6|30.59|0.09329|0.20235|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|1651.1591962906|0.508|0.356|0.252|59|15|0.0037309453551913|0.08713712568306|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2024-10-06 21:29:05|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
2024-10-06 21:29:06|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|11925.958339696|47|694.97263375645|0.1026|1|2|0.08548|12965|-0.21382|35|0.98246271908309|98|58.53|0.2311|0.26711|0.26613208514138|0.53483108715002|863.76645890695|887.81178520496|605.84112149533|0.789|0.368|0.22284|19|14|0.0026036183074266|0.065311070811744|14550|2024-08-04|-0.43248|2020-03-22|0.29056|2020-06-07
2024-10-06 21:29:07|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|11926.368231815|47|679.14123075534|0.094|1|1|0.09403|12915|-0.22079|34|0.91127662394633|95|29.75|0.09156|0.15739|0.15612514395077|0.23961519357106|1442.8457621079|2687.3871531093|33115.384615385|0.475|0.344|0.13004|61|15|0.0041114777001612|0.057411526061257|14402|2024-08-04|-0.32724|1998-08-30|0.2828|2020-06-07
2024-10-06 21:29:08|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|-44142.791160657|30|3626.1529768357||0|0|0.06981|38203|-0.24434|19|-0.24434222631095|19|37.63|0.04234|0.14555|0.11902364189215|0.26715574398032|174.72452760109|515.20806954887|330.61877974903|0.75|0.417|0.29039|24|11|0.0036533369098712|0.096744034334764|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2024-10-06 21:29:09|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|1361.3141076461|16|97.755767706164|0.4019|1|2|0.31453|1701|-0.0941|34|-0.18507593779657|67|81.33|0.17542|0.20955|0.40934363894636|0.8387416519548|222.73601502245|233.27573952|212.625|0.444|0.222|0.19158|9|4|0.0017121954484605|0.064512235609103|2887|2014-09-14|-0.21774|2020-11-15|0.29405|2020-11-08
2024-10-06 21:29:10|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|31447.762517671|45|1578.5336458719|-0.0341|1|1|-0.03411|32438|0.02804|21|0.028039345126618|21|65.85|0.27891|0.35029|0.6403306293057|0.89732364892005|717.7468299604|608.66587925926|524.37762689945|0.462|0.308|0.19653|13|5|0.0027180444444444|0.064843977777778|42866.58984375|2021-08-29|-0.22452|2022-03-06|0.23946|2008-08-10
2024-10-06 21:29:11|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-9707.5991661382|54|721.96308891443|0.2393|-1|1|0.23934|8584|1.29507|99|1.2950665622553|99|48.9|0.17902|0.29246|0.31898565267628|0.54403852726304|581.79420024444|1999.139248191|5079.2899408284|0.533|0.367|0.24822|30|15|0.0043157960526316|0.080975940789474|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2024-10-06 21:29:12|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|9722.4665245435|40|500.28993629524|0.2946|1|1|0.29459|11004|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|111.68172130316|0.6|0.4|0.21891|5|3|0.0013395890410959|0.069346746575342|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2024-10-06 21:29:13|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|359882.2927769|24|23917.235741035|0.2275|1|2|0.19487|433092|-0.32172|18|0.070879086549726|57|34.33|0.13312|0.21051|0.18050894574106|0.39672891820053|208.26181485225|1537.6885395567|31612.554744525|0.578|0.356|0.21018|45|18|0.0051611224489796|0.071597040816326|447000|2024-10-06|-0.28339|1998-10-25|0.36006|2000-01-16
2024-10-06 21:29:14|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|25442.954928642|22|1597.0135214073|0.2492|1|1|0.24916|29093|-0.17724|15|0.045068498997055|45|31.82|-0.00147|0.05216|0.05859629654868|0.14039077391583|283.91021477784|1101.6685553224|3673.3585858586|0.596|0.386|0.15313|57|18|0.0029803814713896|0.060420523160763|31650|2018-05-13|-0.39229|2020-03-22|0.34366|2020-04-12
2024-10-06 21:29:15|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1104.2092388487|7|85.596920383763|0.0417|1|1|0.04173|1323|-0.10619|63|-0.1061872909699|63|48.56|-0.00197|0.04602|0.058790493453996|0.058601340894708|165.67814327658|133.55899502454|251.04364326376|0.593|0.37|0.1914|27|14|0.0016554593773728|0.0648738420653|2178|2015-11-08|-0.25261|2020-03-22|0.22592|2001-09-30
2024-10-06 21:29:16|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|41890.098921547|92|2504.3584106193|0.3791|1|1|0.37907|45828|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|281.15337423313|0.545|0.455|0.18987|11|6|0.0017739663461538|0.053780060096154|50122|2024-03-03|-0.23926|2008-11-02|0.15073|2020-04-05
2024-10-06 21:29:17|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|13110.204050932|7|853.59864968921|0.0992|1|1|0.09916|15651|0.06567|198|0.065666769158884|198|59.38|0.05931|0.12502|0.025744575398323|0.14457891898681|100.20022349111|166.92254121527|1576.1329305136|0.476|0.238|0.17678|21|10|0.0027240383080607|0.052440391061452|20007|2015-02-22|-0.17954|2020-03-22|0.15281|2020-06-07
2024-10-06 21:29:18|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|-289559.18215045|5|17998.709180621||0|0|-0.0567|267453|-0.06023|32|-0.06023378485931|32|38.08|0.30286|0.38619|0.5966285969032|0.87617974616073|8733.9946730447|16993.361949476|326162.19512195|0.563|0.396|0.18886|48|16|0.0088872379912664|0.059112429039301|347987|2023-05-14|-0.18616|2008-11-16|8.97276|2023-04-23
2024-10-06 21:29:19|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|34.883407238486|45|2.021765401175|0.3122|1|2|0.2917|40|-0.05882|50|0.069747823297571|25|10.42|-0.07262|0.01122|0.0051198630638715|0.037263418177999|0|1113.9792038005|4000|0.857|0.786|0.05327|140|15|0.0061553825681969|0.055712341982701|43|2024-06-23|-0.5|1997-12-14|1|1997-12-07
2024-10-06 21:29:20|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|7636.0622349619|88|421.03132951144|0.4785|1|1|0.47848|8692|-0.01924|34|-0.20775420629115|16|54.83|0.01671|0.06812|0.007912956165439|0.12525170722923|80.986635795833|203.42692483813|1503.8062283737|0.565|0.304|0.19324|23|12|0.0027756602373887|0.062774725519288|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2024-10-06 21:29:21|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-15970.804421442|109|1423.7397157236|0.6069|-1|1|0.60693|12665|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|1076.9557823129|0.571|0.357|0.20672|42|16|0.0032295183360701|0.074071423097975|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2024-10-06 21:29:22|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|26550.639325845|16|1491.1587764939|0.0715|1|2|-0.01024|29000|-0.26549|9|0.0070803161390551|40|30.25|0.44737|0.54539|0.78337138440796|1.147142911076|3213.3914821935|8549.5945904796|25000|0.618|0.436|0.14097|55|17|0.0042072662298987|0.057722477665277|31499|2024-09-01|-0.22293|1999-08-01|0.28173|2020-09-13
2024-10-06 21:29:24|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|21408.886998514|16|1152.5839004458|0.1856|1|2|0.11871|23738|-0.19847|7|0.12574131071241|82|34.72|0.04029|0.08439|0.066925579527633|0.14840942256421|425.34181750482|1141.8194369382|11751.485148515|0.623|0.377|0.14622|53|26|0.0034761994609164|0.057266808625337|25276|2024-09-29|-0.23956|2020-03-22|0.33487|1998-10-18
2024-10-06 21:29:24|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|20264.360838559|46|1332.302573589||0|0|0.33889|24100|0.02818|27|0.082673582380498|31|28.51|-0.18037|-0.12187|0.26846051663258|0.45529761742678|986.44966773956|4478.959940624|17851.851851852|0.619|0.413|0.1334|63|21|0.0072938674633351|0.054415741444867|43468|2018-01-28|-0.20066|2023-06-04|9.18841|1989-07-09
2024-10-06 21:29:25|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9320.0664548395|8|639.58006354816|0.0002|1|1|0.00019|10512|0.2263|114|0.046775063574016|107|46.76|-0.01359|0.01233|0.036057003042026|0.0752766761429|134.3904709738|148.10043730705|186.11898016997|0.765|0.412|0.16891|17|12|0.0012350249376559|0.05182144638404|18611|2017-08-13|-0.10031|2019-01-27|0.17064|2020-03-22
2024-10-06 21:29:26|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|5490.2554022483|3|428.41486591722|-0.0055|1|1|-0.00555|6630|0.0171|51|-0.052653631284916|15|48.41|0.1304|0.19487|0.24573002528735|0.38866179062551|805.88958910454|1127.8666473427|789.28571428571|0.655|0.414|0.22761|29|16|0.0025316856330014|0.07014326458037|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2024-10-06 21:29:27|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-12.65516020653|53|0.41861730899822||0|0|0.06612|11.3|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|957.62717737545|0.542|0.333|0.38756|24|9|0.045221720430108|0.05610596176822|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2024-10-06 21:29:29|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|-31.629752744449|10|1.6391313436624|-0.0287|-1|1|-0.02868|26.9|-0.14821|30|-0.14820850264935|30|19.4|-1.30555|1.13827|0.45941090657631|1.0132277961124|238.2538414996|412.17651798559|1702.5315751825|0.5|0.25|0.46702|20|7|0.068235037783375|0.071952871536524|60.799999237061|2021-02-14|-0.9084|2017-07-09|9.7102|2019-01-20
2024-10-06 21:29:29|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-27.526455003126|39|1.0021518330121||0|0|0.23238|24.18|-0.08724|7|-0.0872434979747|7|30.52|0.0511|0.13221|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|267.18231818305|0.69|0.452|0.14498|42|17|0.0017279621212121|0.052950128787879|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2024-10-06 21:29:30|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-41.842108324991|21|1.4367822100578||0|0|0.0458|37.5|-0.0481|7|-0.04810290070714|7|27.91|0.01002|0.09021|0.087891613971708|0.15038149646789|298.89460755835|434.77130912728|451.80721853309|0.719|0.469|0.18816|32|14|0.0030538882803943|0.061376265060241|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2024-10-06 21:29:31|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|-15.636498453089|2|0.78216616374527||0|0|0.01783|13.22|-0.03859|24|-0.038585173507019|24|39.14|0.03531|0.13536|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|17.053664653649|0.545|0.364|0.25474|22|9|0.00041812064965197|0.086732703016241|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2024-10-06 21:29:32|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|-21.705036218686|1|1.3983453299347||1|0|0|17.1|0.18629|74|0.18629054261593|74|48.06|0.12088|0.23693|0.1529245801948|0.23021548486018|247.91568515063|354.73275582845|83.536887909487|0.625|0.5|0.27046|16|7|0.001967178153446|0.090272366710013|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2024-10-06 21:29:34|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|-27.61535992702|10|1.4657755750231||0|0|-0.07215|23.48|-0.0649|29|-0.064901812673444|29|31.93|0.04711|0.10587|0.089926466641041|0.13138124170194|185.14503883056|183.62498108287|107.95402088385|0.643|0.429|0.15188|14|5|0.00099410087719298|0.052855745614035|30.950000762939|2024-03-31|-0.25558|2016-06-26|0.21728|2016-02-14
2024-10-06 21:29:35|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-4.9874636663892|50|0.25339001150898||0|0|-0.03294|4.39|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|172.15686072849|0.375|0.375|0.41587|8|2|0.023889240837696|0.064235471204188|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2024-10-06 21:29:36|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|0.20918339766673|5|0.026938869629926|0.906|1|2|0.66667|0.3|0.01003|23|0.010032856410748|23|32.08|-2.56278|2.32781|-5.896271087497|0.13831615965543|-22763.562525504|192.55839160822|600.00001490114|0.41|0.308|0.3491|39|8|0.08107787250996|0.09009555378486|13.898257255554|2017-07-02|-0.98898|2017-07-09|96.22639|2017-07-02
2024-10-06 21:29:37|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|-21.122892340549|22|1.1742976375846|0.0504|-1|1|0.05035|17.54|0.31689|68|0.31689280091833|68|27.9|-0.03056|0.06037|-0.0020748254068057|0.049196488581163|61.216654272209|137.26544821586|83.00994610589|0.6|0.433|0.23072|30|12|0.0018969813519814|0.076137447552448|26.059999465942|2024-05-12|-0.27159|2016-01-24|0.30769|2009-10-11
2024-10-06 21:29:37|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|-19.073353506665|19|0.96578681843554|-0.1011|-1|1|-0.10108|18.3|-0.05626|28|-0.056260798153422|28|30.98|0.05257|0.17462|0.058034134534817|0.22178536125237|67.386080655477|417.20275918059|785.40771829524|0.429|0.262|0.22944|42|11|0.0039267854435178|0.082328142532221|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2024-10-06 21:29:39|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|-48.485251658646|22|2.1450835047455||0|0|0.21375|41.75|-0.12376|18|-0.1237623793539|18|36.64|-0.09203|0.0394|0.24199123822746|0.30539886581845|175.12271508405|189.33208831185|240.08051446426|0.429|0.357|0.19789|14|2|0.003524456928839|0.063283689138577|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2024-10-06 21:29:40|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|-2.928106872439|28|0.17621512241714|-0|-1|1|0|2.53|-0.00394|12|-0.0039370041785215|12|25.45|-0.90614|0.50022|-0.1240301908917|-0.053088921734852|35.768141698986|75.791077925326|21.189280237048|0.35|0.2|0.45357|20|6|0.020600858208955|0.075479794776119|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2024-10-06 21:29:41|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|-3.0670115392261|15|0.1741442527184||0|0|-0.01938|2.63|-0.11968|17|-0.11967759572022|17|25.79|0.08748|0.25411|0.31234940235567|0.37814537374718|669.30713958664|785.77465963821|796.96969998004|0.571|0.5|0.18986|14|0|0.0085590666666667|0.075123306666667|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2024-10-06 21:29:42|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|8.5466046812781|4|0.21113171568683|-0.0118|1|1|-0.01183|9.19|-0.04028|63|-0.040279307543074|63|28.38|0.00599|0.03133|-0.0048842376424295|-0.013426950680185|95.968405548332|94.37792974725|75.950407360789|0.538|0.308|0.07675|13|6|-0.00044002688172043|0.025686612903226|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2024-10-06 21:29:43|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|-4.5613671249434|20|0.14378908297369|0.0742|-1|1|0.07416|4.12|-0.08575|10|-0.085749559875463|10|41.38|0.04875|0.11703|0.1434027832515|0.033114243069517|158.72467465911|107.66323309781|45.575220165317|0.5|0.375|0.09389|8|3|-0.0019466571428571|0.032655314285714|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.15265|2024-03-24
2024-10-06 21:29:44|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|166.5866383392|24|12.650607892557|0.1082|1|1|0.10821|178.2|-0.10288|33|0.35754190856902|56|37.43|0.41737|0.48892|0.055309257381362|0.1126884026563|116.12688277957|117.81139382|707.8922366761|0.571|0.286|0.2342|7|4|0.0082302807017544|0.072111122807018|207|2024-09-29|-0.20856|2020-03-15|0.29291|2021-07-11
2024-10-06 21:29:45|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|-43.199005638841|21|2.3369681905352|0.0403|-1|1|0.04032|35.7|-0.10868|22|-0.10868303840929|22|22.38|-0.08677|0.16429|0.44346069536408|0.59742932542369|196.46049338321|237.38867480662|102.29226132402|0.313|0.25|0.22632|16|4|0.0064875661375661|0.080192301587302|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2024-10-06 21:29:46|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|-92.488795100608|1|3.4295981125562||0|0|0|80.1|0.064|28|0.064004559526629|28|37.89|0.23103|0.42295|0.60496589779769|0.88269485802246|6846.0139122959|3371.8729737497|1682.7729962723|0.457|0.286|0.14765|35|9|0.0041648491704374|0.048289019607843|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2024-10-06 21:29:47|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|-8.8158176007835|21|0.24394534142201||0|0|-0.01564|8.44|-0.04483|27|-0.044827517034323|27|53.67|0.09842|0.1129|0.090404875436346|0.090404875436346|127.24187924624|127.24187924624|90.557938377084|0.5|0.5|0.08533|6|3|-8.798245614035E-5|0.02689014619883|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2024-10-06 21:29:47|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|-40.810868403134|10|2.6115041560868||0|0|-0.04452|32.85|-0.09195|22|1.4807775598575|64|30.57|0.08439|0.16898|0.40649206734192|0.73989014792442|390.79188640062|247.829922|81.716412563866|0.357|0.143|0.17945|14|3|0.00060798627002288|0.062975766590389|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2024-10-06 21:29:49|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|35.584014773301|8|3.2318158471768||0|0|-0.10526|40.8|-0.29545|11|0.65009048112891|29|24.62|-0.06101|0.02269|-0.030094692898201|0.030739921050197|24.745071308202|114.22338369352|113.33333121406|0.649|0.405|0.22501|37|12|0.0017843572984749|0.069690588235294|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2024-10-06 21:29:50|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|-18.705118418721|10|1.1056976867265||0|0|-0.05222|16.12|-0.1093|26|-0.1093023828328|26|37.5|0.05057|0.10175|0.07820192000166|0.091766660257279|146.44370506846|114.63866328518|31.732285593172|0.708|0.458|0.16799|24|14|-0.00028389438943894|0.062084499449945|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2024-10-06 21:29:51|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|-8.2358261815422|22|0.27027540974196|0.0773|-1|1|0.07731|7.4|-0.07548|20|-0.075476164686025|20|41.38|0.04553|0.08276|0.039596702203336|0.043978066185809|115.85561871905|113.35389818609|76.210093370706|0.625|0.5|0.11453|8|4|-0.000494375|0.032937272727273|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2024-10-06 21:29:52|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|33.734626562913|10|1.8404012285568|0.0067|1|1|0.00668|37.65|-0.18908|8|1.3260137694492|92|28.4|-0.08407|0.25072|0.16238826292556|0.19905598279711|309.71161414171|277.44711384245|105.43265889427|0.314|0.229|0.15992|35|10|0.0038537487537388|0.062355712861416|48.319999694824|2022-04-17|-0.60759|2013-10-27|1.50049|2013-10-20
2024-10-06 21:29:52|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|-130.511163643|22|8.2391720970422||0|0|-0.22159|129|0.76441|69|0.76441104705762|69|31.2|-0.17464|0.04733|0.13315484153629|0.18815977909419|266.43539149089|331.19094983365|1704.0950736424|0.467|0.367|0.19389|30|11|0.00579421107628|0.072422392894462|147.75|2024-03-10|-0.42746|2014-10-19|1.01849|2006-03-19
2024-10-06 21:29:54|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|8.229731912401|6|0.90610051377259|-0.0647|1|2|-0.11685|9.75|-0.32002|33|-0.32002443346166|33|33.74|-0.02742|0.18679|0.15562836825002|0.23702758596109|68.253145260496|93.245602049418|36.124490858401|0.556|0.37|0.24836|27|9|0.001822980349345|0.079312161572052|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2024-10-06 21:29:55|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|-31.883207589361|20|1.3610691328755|0.1081|-1|1|0.10806|27.65|0.04848|23|0.048479672996617|23|29.43|-0.00941|0.13875|0.084551928553742|0.11133135838443|257.2829295994|304.90116056845|263.33332970029|0.5|0.429|0.10957|28|5|0.0023875682087782|0.046444982206406|36|2024-03-03|-0.4975|2014-10-19|0.66436|2014-10-12
2024-10-06 21:29:56|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
2024-10-06 21:29:57|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|-17.908300689489|10|0.926466635105||0|0|-0.06986|16.54|-0.20309|27|-0.20309276586892|27|27.86|-0.13364|-0.08009|-0.066929994342032|-0.037666968578881|39.180914021789|63.322847614188|150.36364468661|0.714|0.5|0.1857|14|7|0.0021938596491228|0.062540977443609|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2024-10-06 21:29:58|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-19.055861160227|10|0.91528691353666||0|0|0.02805|15.94|-0.03981|31|-0.039812664415296|31|35.88|-0.20207|0.03174|-0.13914180009488|-0.11960375474171|54.060684874714|67.38717201176|139.21397245339|0.25|0.188|0.19048|16|4|0.0029384391080617|0.067493602058319|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2024-10-06 21:29:59|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|55.187370724364|41|3.9500212404343|0.2141|1|1|0.21415|61.8|-0.1089|27|-0.1089015167251|27|32.1|0.01508|0.15742|0.17231271531892|0.23184880630461|352.94670466699|516.80325331606|1447.3067801666|0.5|0.4|0.24385|40|14|0.0053732854984894|0.076322318731118|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2024-10-06 21:30:00|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|-6.4219011952905|21|0.11230038571451||0|0|0.01942|6.06|-0.05069|16|-0.050691303984777|16|45|0.00283|0.05677|-0.053681363873263|-0.053681363873263|84.655383994834|84.655383994834|56.954884842486|0.5|0.5|0.09582|6|2|-0.0017150344827586|0.028499896551724|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2024-10-06 21:30:01|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|-33.82013040209|11|2.23171013403||0|0|0.05851|26.55|0.29538|36|0.29538459248034|36|35.58|0.02428|0.09463|0.027911002929133|0.12667660846419|85.375734898327|258.17338801243|84.152139077941|0.708|0.458|0.20775|24|10|0.0010763078703704|0.071696631944444|69.120002746582|2014-08-31|-0.23754|2008-09-28|0.28343|2009-04-19
2024-10-06 21:30:02|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|-190.13210587345|1|12.41070144919||1|0|0|150.6|0.32207|42|0.32206880960387|42|23.38|-0.01205|0.20087|0.13782051608904|0.13782051608904|144.55822043683|144.55822043683|201.17553416462|0.375|0.375|0.15549|8|1|0.0065171657754011|0.065205401069519|203.13999938965|2024-03-17|-0.29019|2023-07-09|0.40002|2023-07-02
2024-10-06 21:30:03|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|-18.653311971671|20|1.1844373556793||0|0|0.15711|14.7|0.34066|80|0.48827788008849|73|39.45|0.12641|0.29775|0.16321926406374|0.30515853616325|130.45024597529|250.77754803319|33.303126444339|0.727|0.455|0.30643|22|9|0.0018968545659526|0.093523720405862|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2024-10-06 21:30:05|WEEKLY|08451|11628|/equities/acig|TADAWULALL|-17.463800773553|10|1.1712668291503||0|0|0.08725|13.6|0.01531|23|0.015307460697871|23|36.13|0.01339|0.16338|0.17798324051887|0.14941454802369|313.29908601533|214.05035698985|19.602192158922|0.458|0.417|0.31223|24|8|0.00092683789954338|0.094353744292237|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2024-10-06 21:30:06|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|53.619808690492|13|2.1546728665828|-0.0603|1|2|-0.07333|55.6|-0.06762|39|-0.0993037772678|20|46.19|0.07243|0.13426|0.20345421510565|0.2500618225004|611.22339940908|402.36744943692|320.64589379962|0.524|0.333|0.15782|21|6|0.0023419755600815|0.057708065173116|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2024-10-06 21:30:07|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|164.88695571324|113|15.531624490761|3.5925|1|1|3.59248|175.8|-0.34034|7|-0.14285715103477|3|32.19|-0.06194|0.07523|-0.024250370330438|0.089204247023175|25.138579952629|83.926330957026|408.26752774049|0.524|0.381|0.24803|21|8|0.0038746700507614|0.077535215736041|230|2024-08-04|-0.58882|2019-02-24|0.36364|2024-03-10
2024-10-06 21:30:08|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|64.11868459889|47|5.684382552853|0.4652|1|2|0.361|70.5|-0.31639|3|-0.080168927708864|64|22.87|-0.04113|0.07442|0.023668478243222|0.03728547056767|61.953552574303|73.931901553365|43.400639584101|0.613|0.419|0.22433|31|11|0.0016886225165563|0.076001218543046|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2024-10-06 21:30:09|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-45.79221185716|53|1.9675049244165||0|0|-0.01765|40.35|-0.08955|17|-0.089552187818703|17|32|-0.02417|0.38564|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1340.5315150154|0.564|0.41|0.27152|39|13|0.0093163384615385|0.087027146153846|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2024-10-06 21:30:11|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|-13.608117941567|19|1.0102460109658|0.09|-1|1|0.09|10.92|0.0583|56|0.058299560700523|56|30.08|0.021|0.21593|0.063398616637156|0.18072643503357|89.678317622484|253.25209976071|77.722419416728|0.583|0.375|0.31577|24|10|0.0039878648648649|0.10837382432432|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2024-10-06 21:30:11|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|24.357765944673|43|2.525403450523|0.6264|1|1|0.62645|27.95|-0.15718|41|-0.15717534390674|41|26.18|-0.22315|0.07078|-0.05085260865982|-0.052019385601187|0.57993957164802|2.8926263561853|32.48111536513|0.653|0.449|0.22219|49|21|0.0054770188679245|0.075186701886792|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2024-10-06 21:30:12|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|11.782666300538|8|0.71148012956297|0.0526|1|1|0.05263|12.4|-0.0388|13|-0.05466268683516|21|16.38|-0.06012|-0.01052|-0.075860743890408|-0.065431147795834|61.362525280648|75.517528384473|68.774260378785|0.462|0.308|0.101|13|4|-0.001122|0.038823909090909|23.329999923706|2021-11-07|-0.12975|2022-05-15|0.12513|2022-05-08
2024-10-06 21:30:13|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|1.0305995976229|40|0.081466792845083|0.1741|1|2|0.11504|1.26|-0.02727|21|-0.10325492286313|18|34.17|-1.92588|2.47998|0.46793495591571|0.77050176365291|352.08225972847|2181.0003565275|82.352942093113|0.444|0.306|0.46874|36|10|0.10349608353034|0.089051457840819|39.149505615234|2016-07-10|-0.97999|2016-09-25|46.86892|2016-09-18
2024-10-06 21:30:14|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|-154.65942144607|16|10.019806385751||0|0|0.01652|123|0.42192|14|0.42191564338482|14|19.11|-0.36555|0.04645|-0.012243758183343|0.092968065504472|1.2631444825767|23.04487552367|4676.8058801453|0.5|0.339|0.19793|56|14|0.012963732718894|0.089013870967742|434.2799987793|2006-02-26|-0.62675|2016-09-18|4.60456|2003-09-14
2024-10-06 21:30:16|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|-7.5616305650258|10|0.46614906034263||0|0|-0.11111|6.9|-0.06283|36|-0.062831099584352|36|32.17|0.05449|1.83954|1.4096142388923|2.1660980952201|521.43661729441|657.79058425951|330.143558791|0.5|0.333|0.37771|12|4|0.026138759493671|0.088675189873418|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2024-10-06 21:30:17|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|19.421469993197|7|0.97236503651219||0|0|-0.1201|20.22|-0.03882|11|-0.038816951406788|11|30.56|-0.10523|-0.0525|-0.078057701144884|-0.072069184105717|71.874954014789|79.509451552898|80.879997253418|0.444|0.333|0.14343|9|1|-6.3487544483986E-5|0.051087580071174|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2024-10-06 21:30:17|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|-311.79480211994|22|15.131602741151||0|0|0.12045|265.8|0.26935|91|0.2693459256861|91|34|-0.04318|0.03093|0.090427075368249|0.090427075368249|115.70252185|115.70252185|125.61435733747|0.5|0.5|0.17481|4|0|0.0022870700636943|0.065219044585987|409.79998779297|2024-03-24|-0.11079|2022-09-25|0.18367|2023-06-11
2024-10-06 21:30:18|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|-21.99701477729|10|1.1056714907047||0|0|0.02954|18.4|-0.08525|24|-0.0852478401222|24|31.5|0.01638|0.12231|0.015929580038485|0.071198081614669|66.449891882513|165.64443136863|55.757574601607|0.679|0.464|0.24518|28|12|0.0014509652076319|0.08688872053872|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2024-10-06 21:30:19|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|23.855607997718|9|1.3208174671701|0.1323|1|2|0.09665|27.8|-0.18902|11|0.095122047253409|58|29.93|0.04184|0.13344|0.14232701503584|0.18303688799278|1114.7416652589|694.18995625909|705.58372673407|0.682|0.432|0.17147|44|21|0.0029361132075472|0.063444513207547|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2024-10-06 21:30:21|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|-21.528553244106|7|0.98285110679993|0.0238|-1|1|0.02383|18.84|-0.03402|25|-0.034016150608898|25|25.82|-0.37091|0.1311|-0.028732385778722|-0.020837051620164|24.599852260353|32.125640827186|784.99997516473|0.373|0.294|0.12827|51|9|0.016529017384732|0.053549365079365|36.25|2022-05-08|-0.94957|2006-01-15|18.72656|2006-01-22
2024-10-06 21:30:22|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|12.968105577314|45|0.84356838974826|0.1733|1|2|0.1392|14.24|-0.07388|15|-0.0081990265729268|19|36.31|0.31331|0.39661|0.60335506882722|0.84010465304859|17687.396703625|4704.553880201|453.50316227307|0.6|0.371|0.19588|35|15|0.0028639087452472|0.072531726235741|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2024-10-06 21:30:23|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|-32.637612448743|16|1.9489039454598||0|0|-0.10873|31.1|-0.03276|28|-0.032758646997912|28|33.1|0.03125|0.10631|0.10927682734688|0.11259298811147|205.32501535871|167.8545871867|123.46169004412|0.6|0.45|0.18437|20|8|0.0017146381093058|0.062414446085672|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2024-10-06 21:30:24|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|-186.26367732253|19|12.995755574128||0|0|-0.10593|156.6|2.17478|114|2.1747788507827|114|45.33|0.12171|0.22357|0.27850404591215|0.4090839838379|359.69180188784|633.37996466349|384.20022706621|0.556|0.444|0.18139|18|5|0.002791175059952|0.068267002398082|193.80000305176|2024-04-07|-0.21457|2008-10-12|0.28968|2021-06-13
2024-10-06 21:30:24|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|63.752594262588|10|5.8237999763473|0.0505|1|1|0.05055|76.9|-0.10741|12|-0.096994518717553|23|29.11|-0.06674|-0.02411|-0.073221626939606|0.060539448812283|52.205579600624|114.22839300945|241.06583838706|0.778|0.333|0.19666|9|7|0.003990147601476|0.066872398523985|85.5|2024-01-14|-0.10068|2024-05-19|0.13534|2023-06-11
2024-10-06 21:30:26|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
2024-10-06 21:30:27|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|-108.3811759807|10|7.5442182387818|-0.0814|-1|1|-0.0814|93|4.42274|92|4.4227393375286|92|33.95|0.12364|0.43595|0.68756523702173|0.82215027047811|496.04529696488|324.61742821411|44.997968949963|0.364|0.273|0.27|22|7|0.0037477513227513|0.072249801587302|272.46600341797|2009-08-02|-0.69979|2017-07-09|2.2836|2017-07-02
2024-10-06 21:30:28|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|-35.45340075124|22|2.1928002504135||0|0|0.01695|29|-0.03909|17|-0.039087971762791|17|29.42|-0.07133|0.03315|-0.024431517061516|0.021075292774146|31.310425721605|87.413361094122|165.90389450485|0.692|0.5|0.25857|26|12|0.0026884605597964|0.083658409669211|42.809524536133|2021-08-15|-0.30518|2011-09-18|0.48462|2011-04-10
2024-10-06 21:30:29|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|-20.124676605702|28|1.5215588876409||0|0|0.26615|15.22|-0.0208|14|-0.020799852860511|14|31.66|0.06974|0.16572|0.15024956939985|0.25314811190809|334.45630038968|441.77339055701|276.2250387441|0.537|0.341|0.22436|41|15|0.0030138490566038|0.078530218867924|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2024-10-06 21:30:30|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|-12.282645798566|16|2.0458819392133||0|0|0.03816|6.05|0.75689|31|0.75688714858085|31|19.05|-4.3534|3.95482|0.75688714858085|0.75688714858085|175.689|175.689|142.01877618966|0.05|0.05|1.03345|20|0|0.20705462121212|0.0720125|154|2021-07-25|-0.91077|2017-07-09|9|2018-08-26
2024-10-06 21:30:31|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|25.705469476966|115|1.192115651971|0.8153|1|2|0.76852|28.65|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|1114.7860063319|0.488|0.244|0.18853|41|15|0.0032905374716124|0.065437963663891|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2024-10-06 21:30:32|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|3.1126664674541|43|0.27870003592191|0.6284|1|1|0.62844|3.55|0.41274|73|0.41273623000252|73|32.08|-1.03337|1.28261|0.30629251883668|0.44223361262431|901.93889280846|1399.6604819897|1419.9999809265|0.45|0.325|0.40438|40|11|0.042164113207547|0.086780581132076|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2024-10-06 21:30:33|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|-48.099268357662|18|2.7664230402003||0|0|0.05896|39.9|0.16803|29|0.16802664364045|29|30.33|-0.02765|0.0333|0.056749978138387|0.13500592365439|83.879106422323|126.29944238091|110.06896972656|0.556|0.389|0.18173|18|6|0.0014498223801066|0.065096838365897|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2024-10-06 21:30:34|WEEKLY|08479|11668|/equities/bci|TADAWULALL|-33.698162650119|19|1.5735103411532||0|0|0.0165|29.8|-0.10807|13|-0.10807295210866|13|41.1|0.03984|0.10385|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|39.417989204407|0.45|0.4|0.17148|20|6|8.3416666666665E-5|0.062274702380952|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2024-10-06 21:30:35|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|-8.0531436640676|21|0.43681254623475||0|0|0.05228|7.07|-0.16399|26|-0.07597533762911|6|31.17|0.03779|0.05991|0.029642138256551|-0.07597533762911|102.65541832102|92.402|66.950756540955|0.5|0.167|0.18715|6|3|-0.0011416425120773|0.051023043478261|13.10000038147|2020-11-01|-0.16368|2024-05-26|0.17614|2020-11-01
2024-10-06 21:30:37|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|15.338886202045|43|0.77070072811815|0.1269|1|2|0.05718|15.9|0.93425|93|0.93425078919195|93|27.3|0.06616|0.1671|0.24729983532294|0.30120013436327|1430.9393854306|1716.4335943844|1358.974376217|0.468|0.383|0.15836|47|13|0.0033448226415094|0.05831081509434|59.470001220703|2006-07-09|-0.39925|2014-10-19|0.2998|2006-04-09
2024-10-06 21:30:38|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|-10.164970998045|20|0.24442591557492||0|0|-0.06416|9.62|-0.06272|23|-0.062715988347669|23|30.5|-0.04496|-0.01204|-0.028791393321434|-0.017396851561994|88.246482364117|94.177800222106|106.88888761732|0.4|0.3|0.07188|10|2|0.00038521604938272|0.027106697530864|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2024-10-06 21:30:40|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|-36.003405595581|20|1.4261350713705||0|0|0.05193|31.95|-0.18104|19|-0.1810449692998|19|30.81|0.00341|0.07901|0.11236583066508|0.15020977409988|312.28508547912|348.29154892532|743.02324059849|0.524|0.405|0.15709|42|15|0.0024704798172125|0.057571744097487|60.470001220703|2005-12-18|-0.21026|2008-11-30|0.27247|2011-03-13
2024-10-06 21:30:40|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|78.211139105995|9|5.2217163925728|-0.1069|1|2|-0.14152|82.5|-0.24805|11|-0.01485061355303|21|35|0.01579|0.11018|-0.00027811527615594|0.0863348711584|65.612419197345|145.63086555|236.79678426715|0.44|0.32|0.18301|25|6|0.0023466704416761|0.066270724801812|98.599998474121|2024-08-25|-0.27652|2014-08-10|0.40013|2014-08-03
2024-10-06 21:30:41|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|-249.6394492192|2|15.579815897773|0.0069|-1|1|0.00688|202|0.64379|138|0.64379455025971|138|30.21|-0.02933|0.17266|0.094186319987901|0.18487265801142|164.44084717476|364.31008256952|2179.0721685545|0.393|0.321|0.22155|28|6|0.0063888547815821|0.075983329397875|284.60000610352|2024-05-12|-0.48324|2013-10-27|0.87435|2013-10-20
2024-10-06 21:30:43|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|17.732671992326|8|1.6655514459032|-0.2101|1|1|-0.21008|18.5|0.02392|52|-0.1397452155693|6|32.57|-0.05149|0.12699|0.079451806152048|0.28441755197788|-20.917227519156|268.73245110387|84.940309535175|0.522|0.304|0.26803|23|8|0.002582962962963|0.087548095238095|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2024-10-06 21:30:44|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|172.03312443754|108|14.968988987837|1.8534|1|1|1.85337|194.6|-0.04122|15|0.41189320701152|65|33|0.03422|0.07825|0.032841744919505|0.12920229365809|118.70327206429|171.6041334155|159.50820172419|0.667|0.333|0.19821|15|7|0.0019975249169435|0.068325631229236|227.60000610352|2024-07-21|-0.32172|2013-03-24|0.20172|2014-12-28
2024-10-06 21:30:45|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|-126.26903375542|20|6.4896769012223|0.0182|-1|1|0.01818|108|-0.07873|25|-0.078726979947664|25|38.5|0.03544|0.08276|0.24718501428148|0.20845329065968|271.53689543524|188.45735503959|177.77777777778|0.375|0.313|0.15709|16|5|0.0015515433070866|0.051540377952756|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2024-10-06 21:30:45|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|14.519005540811|6|0.86471141508812|-0.0469|1|1|-0.04687|15.86|0.57333|116|0.61019048793825|67|35.78|-0.07602|0.11452|-0.03485113171451|-0.050033264410993|29.257515530935|44.373797620859|57.609877446791|0.565|0.304|0.19534|23|6|0.0014928260869565|0.06126384057971|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2024-10-06 21:30:46|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|30.223694051537|8|4.1512474119619|0.0779|1|2|-0.00125|40.05|-0.31475|10|0.33771934300872|25|45.71|0.29152|0.41744|0.29620150425851|0.53078157989226|311.75563607223|685.88346143598|52.524589163358|0.706|0.471|0.25991|17|7|0.0014376403061224|0.08682931122449|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2024-10-06 21:30:48|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-19.393199772588|39|0.76773352455813||0|0|0.00933|16.98|-0.13546|6|-0.13546203542571|6|29.15|0.09147|0.18712|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|97.306583380207|0.4|0.4|0.15649|20|4|0.0011499033816425|0.053328421900161|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2024-10-06 21:30:49|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|154.43277176164|45|8.1410270284159|-0.0611|1|2|-0.08118|156.2|-0.13491|14|-0.13491126066129|14|33.65|0.05269|0.10161|0.14736241960097|0.39602721158096|102.6226763753|193.4494896425|299.23370625531|0.412|0.235|0.19337|17|7|0.0027092857142857|0.063081996753247|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2024-10-06 21:30:50|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|12.616497321485|10|0.88605075968543|-0.0029|1|1|-0.00293|13.62|-0.22581|19|0.051129349253033|25|27.58|-0.03252|0.03655|-0.015984552283891|0.063865694406891|47.205405771264|162.13934459008|36.079469895521|0.516|0.323|0.20838|31|12|0.00020097222222222|0.065971550925926|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2024-10-06 21:30:51|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-6.9250588668657|104|0.30993911626351|0.3994|-1|1|0.39943|6.33|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|73.263885094612|0.333|0.167|0.0841|6|2|-0.00069621700879765|0.02841917888563|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2024-10-06 21:30:51|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-318.46515594989|20|13.708435502979||0|0|-0.03546|286.2|0.0264|26|0.026400373293128|26|36.5|0.2335|0.27076|0.43569764580168|0.64060097629524|293.9633838436|358.05964|519.4192742881|0.667|0.5|0.16794|6|2|0.0076394117647059|0.055971932773109|346.79998779297|2024-02-25|-0.08523|2024-05-19|0.14554|2022-10-09
2024-10-06 21:30:53|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
2024-10-06 21:30:54|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|5.5348884605768|87|0.51203347613208|5.2054|1|1|5.20536|6.95|0.02946|67|0.88808915419719|68|28.47|-3.58167|2.90046|0.082879000707444|0.14868111529454|110.70933143578|114.54075409108|264.25853638195|0.333|0.2|0.58837|15|6|0.13789666666667|0.069155399610136|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2024-10-06 21:30:55|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|7.2470816918715|10|0.56192467030306|0.1242|1|2|-0.00365|8.2|-0.15651|11|-0.1565113453633|11|29.58|-0.02951|0.046|-0.010887726813915|-0.030601415611465|53.633626459553|54.397549441849|22.620689129007|0.613|0.419|0.19783|31|13|-0.00019061555075594|0.070348995680346|39|2006-10-22|-0.23636|2008-01-27|0.35938|2007-03-11
2024-10-06 21:30:56|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|-18.024627934906|20|1.4605092383455||0|0|0.00544|14.62|0.20236|54|0.20236083990416|54|31.75|-0.1557|0.05993|-0.17048573523826|-0.17048573523826|13.010857124801|13.010857124801|6.9965540849061|0.4|0.4|0.31053|20|4|0.0011946636085627|0.098216498470948|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2024-10-06 21:30:57|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-34.445360671277|60|1.0092738063754||0|0|0.25207|31.6|-0.05472|11|-0.054715405533667|11|29.98|0.03925|0.09466|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|77.736775388193|0.476|0.31|0.13806|42|11|0.00079487860394537|0.047099135053111|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2024-10-06 21:30:59|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|47.273739135837|85|2.3606330186479||0|0|0.27409|50.9|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|88.815216028944|0.56|0.4|0.19174|25|8|0.00099066929133858|0.06267780511811|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2024-10-06 21:30:59|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|86.484395181157|87|4.2639295974307|0.1469|1|1|0.14695|92.1|0.93701|90|0.93700787401575|90|30.47|-0.01188|0.34871|0.31622752393069|0.44523913660882|692.29292824644|802.29564051431|377.92365737571|0.421|0.316|0.21939|19|6|0.006069037593985|0.063351473684211|117.03125|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2024-10-06 21:31:00|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|-54.555077107322|10|2.8906126518443||0|0|-0.03674|45.15|0.01871|64|0.018713432445861|64|28.6|0.05202|0.22666|0.2529853165535|0.34084147140192|1136.5784896069|3005.8065709678|451.04895597912|0.465|0.395|0.17112|43|6|0.0042708393866021|0.074889774011299|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2024-10-06 21:31:01|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.4072188149603|33|0.26524926179325|0.1566|1|2|0.07527|4|-0.05382|29|0.026817098244145|8|28.3|-0.32782|0.65276|0.080530876974008|0.12518802720696|240.46701046204|397.47033514095|277.77776673988|0.605|0.442|0.30789|43|14|0.019152778222578|0.073159127301841|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2024-10-06 21:31:02|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|92.393930009065|36|5.869889159395|0.532|1|2|0.31507|105.6|-0.40877|17|0.12292979857318|58|32.28|-0.14506|0.09177|0.0071793845669672|0.080628832198891|35.141280403569|209.12475686333|1366.1060570965|0.625|0.375|0.16545|40|16|0.0056657164404223|0.058318408748115|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2024-10-06 21:31:04|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|-14.151026978222|10|0.88367565940746||0|0|0.02972|11.1|-0.20371|21|-0.20371249181439|21|31.21|-0.05896|0.04949|-0.032612516077606|0.022724947747177|29.146572826199|63.354021090466|44.030149879325|0.542|0.375|0.25185|24|10|0.0015496965699208|0.084260778364116|78.059997558594|2012-10-14|-0.40005|2018-08-26|0.80896|2017-07-09
2024-10-06 21:31:05|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|-18.669994490488|17|1.2099981762118|0.2209|-1|1|0.22094|14.88|0.32656|58|0.40639983830933|74|39.27|0.04976|0.11484|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|14.7560498362|0.682|0.318|0.28791|22|13|-0.00034743181818182|0.086389647727273|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2024-10-06 21:31:06|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|55.182664563399|33|4.4446810409047||0|0|0.0052|58|-0.01228|29|-0.0034965167879689|27|32.2|0.04511|0.09866|0.087897364972116|0.19673818012181|150.37420578979|262.72232291162|207.51341115134|0.68|0.4|0.21358|25|14|0.0022413500597372|0.070086762246117|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2024-10-06 21:31:07|WEEKLY|08509|19032|/equities/hail-cement|TADAWULALL|-12.421321630023|36|0.35441090943286|0.0085|-1|1|0.00855|11.6|-0.05645|21|-0.056451599258041|21|34.44|0.00335|0.0574|-0.038620707243989|-0.032074623649651|67.802774070679|78.074152168946|95.867768725316|0.444|0.333|0.16369|18|6|0.00068864122137405|0.04741186259542|30.5|2014-09-28|-0.18815|2020-03-15|0.26429|2020-01-19
2024-10-06 21:31:07|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-29.122794249138|21|1.8620775268239||0|0|0.15563|25.5|-0.12777|13|-0.12777291092734|13|41.06|-0.01839|0.04513|0.024743189842067|0.055806803288307|96.47751589476|125.70380079558|105.32838068695|0.778|0.444|0.17828|18|9|0.00069963109354413|0.053891040843215|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.12637|2014-12-28
2024-10-06 21:31:09|WEEKLY|08511|1178933|/equities/international|TADAWULALL|380.23269805959|3|33.789102681308|-0.0103|1|1|-0.01031|480|-0.38413|15|1.1176172352791|51|30.8|0.1455|0.19537|0.29153561230673|0.86812702811524|171.83927170212|342.76644368|728.73022951427|0.8|0.4|0.26778|5|4|0.014490448717949|0.081936282051282|500.79998779297|2024-09-29|-0.13557|2024-06-09|0.225|2022-04-10
2024-10-06 21:31:10|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|-28.07049347016|20|1.4534978106711||0|0|0.00853|23.24|-0.0298|20|-0.02980129627077|20|35.38|0.0008|0.08656|0.11827076297609|0.12473092680887|324.70529734572|215.87746894678|107.94240143956|0.583|0.375|0.17781|24|9|0.0010789170506912|0.061044965437788|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2024-10-06 21:31:11|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|-6.4357994181952|16|0.20904794656523||0|0|0.00822|6.03|-0.14124|14|-0.14124293937514|14|31.08|0.03389|0.07012|0.0034765121120036|0.00041960772178727|100.35318356808|98.471711730129|41.301370220932|0.75|0.5|0.09829|12|5|-0.0019428865979381|0.034999072164948|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2024-10-06 21:31:12|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-12.533998635276|60|0.54268981819435||0|0|0.10133|10.82|-0.125|52|-0.12500001732693|52|36|-0.02507|0.02473|0.066729033191059|0.066729033191059|118.0965467325|118.0965467325|111.31686623021|0.375|0.375|0.12594|8|2|0.00068077809798271|0.039305504322767|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2024-10-06 21:31:13|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-13.902115642062|60|0.41473575162092|0.1365|-1|1|0.13649|12.78|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|814.01269464997|0.364|0.227|0.43521|22|6|0.033010719626168|0.047730841121495|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2024-10-06 21:31:14|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|-15.541263648313|21|0.75708788912878||0|0|0.12667|13.1|-0.06019|26|-0.06019152676671|26|31.83|0.06493|0.19557|0.15854238173085|0.23607604607281|150.65650065355|283.14808816154|271.2215442732|0.439|0.341|0.20864|41|10|0.0027494716981132|0.076953909433962|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2024-10-06 21:31:15|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|-11.490750480932|21|0.37025012216364||0|0|0.07246|10.24|-0.09804|25|-0.098039201936644|25|32.36|-0.0097|0.06182|0.0092171486296241|0.043661120109155|95.564193387106|123.76529767786|68.770984116936|0.545|0.364|0.12453|22|6|0.00038669398907104|0.045809521857923|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2024-10-06 21:31:16|WEEKLY|08518|19030|/equities/kec|TADAWULALL|-16.208717987047|21|0.8575726602114|0.0041|-1|1|0.00409|14.6|-0.01478|14|-0.014784964068334|14|32.36|0.0573|0.11961|0.1515522494218|0.16227089789123|442.03426060912|252.1887024984|155.3191592975|0.636|0.409|0.20989|22|13|0.0019352049180328|0.069548647540984|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2024-10-06 21:31:17|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|8.8427352068303|3|0.82575482933129||0|0|0.0619|10.98|-0.34286|7|0.062835661239965|2|32.7|-0.00372|0.07283|0.033192484059963|0.036231064332857|93.975165933185|98.958330903021|52.737750735731|0.63|0.444|0.15099|27|12|0.00015830508474576|0.05742609039548|28.5|2014-05-11|-0.21143|2011-03-06|0.20948|2009-04-19
2024-10-06 21:31:18|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|-16.195248756337|22|0.76508288699001||0|0|0.07357|13.6|0.05594|20|0.055944564040303|20|29.36|-0.00952|0.05469|-0.038521478359413|-0.013775492012668|63.955669019243|89.02962637627|40.137446347401|0.571|0.357|0.18275|14|5|-0.0011405324074074|0.060104814814815|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2024-10-06 21:31:20|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|186.90297535576|84|13.906680826767||0|0|1.00402|199.2|0.10424|63|0.10424031245472|63|46.8|0.05228|0.14579|0.10424031245472|0.10424031245472|110.424|110.424|398.39999389648|0.2|0.2|0.18412|5|1|0.0054442586750789|0.069831482649842|246.60000610352|2024-03-24|-0.18301|2020-03-15|0.16197|2023-11-05
2024-10-06 21:31:21|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|39.975158554293|2|3.1416136880791|0.0157|1|2|-0.029|48.55|-0.13895|17|0.00083868280395261|22|28.66|-0.03375|0.0573|-0.00094870672398324|0.060604513095993|65.592119391155|161.05550250469|565.19206489693|0.621|0.448|0.19363|29|11|0.0033930889423077|0.065125132211538|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2024-10-06 21:31:21|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|14.880234702483|3|1.1679295587375|-0.0696|1|1|-0.06959|17.38|-0.15471|20|-0.15471313457693|20|35.09|0.1276|0.25278|0.24257526234898|0.34714832779609|186.74135464886|1214.5845995647|254.83869095758|0.543|0.457|0.23514|35|11|0.0033744227642276|0.083350764227642|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2024-10-06 21:31:22|WEEKLY|08524|11615|/equities/malath|TADAWULALL|-18.02658964449|28|1.1088631194625|0.188|-1|1|0.188|14.34|-0.15688|3|-0.1568762690837|3|43.55|0.22798|0.28587|0.1640752730195|0.16229914185661|229.60919851096|130.48348000074|21.247593134517|0.6|0.35|0.29614|20|11|0.00083516703786192|0.090989198218263|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2024-10-06 21:31:23|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|98.985706516578|47|6.1714311611405|0.6356|1|1|0.6356|117.6|-0.08951|24|-0.089510510851453|24|34.38|0.0495|0.1197|0.058200337807878|0.031465097089871|185.6308856664|116.33962950655|537.47716172216|0.486|0.351|0.15158|37|12|0.0024085128983308|0.056957867981791|247.80000305176|2006-02-26|-0.32479|2006-04-23|0.3806|2007-05-06
2024-10-06 21:31:25|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|-29.947459282634|2|2.3324861732316||0|0|-0.00087|23.1|1.42183|71|1.4218258730749|71|37.38|0.06537|0.18623|0.11741928327274|0.21279220170554|141.29350262004|256.94264211754|49.784481943575|0.5|0.375|0.24707|24|5|0.001506425389755|0.087077316258352|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2024-10-06 21:31:26|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-4.5832893071033|21|0.10609640073305||0|0|0.07343|4.29|-0.05196|14|-0.05195608834123|14|28.8|-0.00129|0.02354|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|49.883718273974|0.5|0.4|0.11859|10|3|-0.0018726298701299|0.0357425|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2024-10-06 21:31:27|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|30.369527543297|45|3.2466420040398|1.0519|1|2|1.01696|39.25|-0.29045|6|0.28668938396953|29|24.97|-0.03847|0.04043|-0.080548703125028|-0.13161676292905|9.4867484535602|13.484870482475|72.860591754659|0.667|0.394|0.2173|33|19|0.0013309907834101|0.077920057603687|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2024-10-06 21:31:28|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|-88.917112198667|28|6.0557040662224|0.2091|-1|1|0.20909|69.6|0.29511|22|0.29511267772334|22|34.83|0.0743|0.13926|0.21859091165305|0.20078555360424|308.99118644523|205.37485806235|90.097085403393|0.583|0.417|0.2229|12|5|0.0010707865168539|0.063988539325843|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2024-10-06 21:31:28|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|37.604302745811|42|2.5497608750099|0.1775|1|1|0.17751|39.8|-0.20845|13|-0.20844690372879|13|26.53|0.0256|0.12174|0.17694690019597|0.31980392498734|167.90952448644|256.58837324455|110.31041357322|0.412|0.294|0.16275|17|6|0.0018485772357724|0.067381890243902|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2024-10-06 21:31:30|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-114.80295572018|20|6.4843190820205||0|0|0.10781|96|-0.12662|18|-0.12662336737455|18|31.67|-0.16684|0.26468|0.098147770233167|0.22083434829965|161.46426315361|310.03412672414|1470.1377781857|0.5|0.333|0.20329|24|9|0.0068621566110398|0.060891193838254|144|2024-04-21|-0.54813|2014-10-19|1.00205|2014-10-12
2024-10-06 21:31:31|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-5.8585307482866|150|0.13927946227443|0.4132|-1|1|0.41322|5.68|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|61.873634417378|0.25|0.25|0.07324|4|1|-0.001175540166205|0.02343296398892|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2024-10-06 21:31:32|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-5.2429098286737|166|0.14996549340833||0|0|0.51252|5.06|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|48.936168937223|0.5|0.5|0.08058|4|1|-0.0017327322404372|0.026731584699454|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2024-10-06 21:31:32|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|26.332543048186|83|1.7561687087028||0|0|1.15972|26.5|-0.22302|24|-0.22302156371107|24|30.77|0.02|0.09735|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|268.49037798645|0.615|0.333|0.21013|39|24|0.0028684009360374|0.073213026521061|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2024-10-06 21:31:33|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|8.4386790732553|4|0.3656067619917||0|0|-0.03854|8.98|-0.07602|20|-0.076023387328402|20|37.65|0.09663|0.15597|0.1317576739984|0.1536414286742|218.16679412029|222.94449464043|39.385964222489|0.471|0.412|0.15793|17|5|-0.00068155520995334|0.051220513219285|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2024-10-06 21:31:35|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|-29.718312385785|25|1.6737669767994||0|0|0.1405|26|-0.13153|10|-0.13153205912376|10|24.8|-0.08976|0.17776|0.068047486189319|0.29955536387898|-4177.3329027976|511.02045320529|638.82061187695|0.549|0.392|0.27037|51|21|0.0061533747090768|0.083662148952677|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2024-10-06 21:31:36|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-38.478399016383|23|1.7094662116377||0|0|0.07371|33.3|-0.01405|20|-0.014051845470739|20|27.5|-0.03355|0.09701|0.031894091088486|0.075110140159985|109.78135959828|123.59143041852|123.37902748964|0.389|0.222|0.13166|18|5|0.0017119342359768|0.05223083172147|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2024-10-06 21:31:37|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|171.63014162481|13|13.940958580672|0.1042|1|2|0.04082|204|-0.39403|15|1.2141733244648|80|59|0.24386|0.40077|0.67520453263592|1.2098195709722|295.91245204341|488.32855099|1046.1538461538|0.6|0.4|0.20771|5|2|0.0087418566775244|0.075198403908795|227.19999694824|2024-09-08|-0.17117|2024-03-31|0.18847|2023-03-12
2024-10-06 21:31:37|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-26.893035447136|1|1.3543451744767||1|0|0|22.62|-0.06374|39|-0.063741681204674|39|27.85|0.02436|0.09623|0.13693624790799|0.15831922827139|459.569961573|340.91311610847|136.67674853169|0.5|0.348|0.16875|46|15|0.0071449570647931|0.067077220921155|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2024-10-06 21:31:38|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|8.7452349486713|3|0.23600226227651|-0.0417|1|1|-0.04167|8.97|0.1775|58|-0.040898198658115|17|40.27|0.05635|0.11061|0.0077029396825165|-0.013258108347744|101.80810364996|94.687889252119|33.222223211218|0.467|0.267|0.11449|15|5|-0.0012577392739274|0.0416600330033|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2024-10-06 21:31:40|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|6.906063628828|11|0.39770604229233|0.0499|1|1|0.04993|7.78|-0.16182|7|-0.16181815754284|7|29.34|0.02281|0.12933|0.02085886236061|0.060365884879363|81.060447660027|125.3649499153|20.473684762654|0.552|0.31|0.19316|29|13|0.00031541231126597|0.068744355400697|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2024-10-06 21:31:41|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
2024-10-06 21:31:42|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-57.398117702688|58|1.8086922706375||0|0|0.18981|52.5|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|307.01753701065|0.533|0.367|0.13955|30|9|0.0017219514047077|0.045851693242217|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2024-10-06 21:31:43|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|-31.351979275834|1|2.1839930283664||0|0|0|24.42|0.92014|70|0.92013725837871|70|32.92|-0.07231|0.08545|0.049468846468476|0.11691820131092|69.424484216192|86.028743634013|41.453064232806|0.5|0.333|0.29105|12|3|0.0023103544303797|0.078606784810127|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2024-10-06 21:31:43|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|46.137538883205|38|6.9187385639204|1.4111|1|1|1.41115|59.7|0.0252|60|-0.20714288068031|10|35.4|-0.14396|0.08817|-0.11937095449509|-0.21150565722315|10.634038962661|14.787668678333|77.131782410855|0.52|0.28|0.23804|25|8|0.0026962798264642|0.078720444685466|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2024-10-06 21:31:45|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|-28.109883013502|21|1.3199611316572|0.0608|-1|1|0.06077|24.42|-0.17065|12|-0.17065391758757|12|32.38|0.0921|0.14216|0.13420749578738|0.20409892761754|720.90427308864|794.33420631044|499.38651826272|0.625|0.4|0.13159|40|15|0.0019916653992395|0.048340965779468|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2024-10-06 21:31:46|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-7.4743417484137|99|0.27410131262539|0.3498|-1|1|0.34981|6.71|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|54.331982436331|0.5|0.2|0.11702|10|6|-0.0011503640776699|0.034819174757282|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2024-10-06 21:31:47|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|-39.427341769474|7|1.9007810984508||0|0|0.02439|34|-0.07804|28|-0.078042349801086|28|40.97|0.11116|0.17399|0.19173852662759|0.31324934459506|483.51596544385|762.44056199598|620.43795404491|0.656|0.438|0.15172|32|13|0.0022335383447229|0.055506651480638|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2024-10-06 21:31:48|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
2024-10-06 21:31:49|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-80.828540552211|21|2.5576863978883|0.0667|-1|1|0.06667|72.8|-0.09408|7|-0.094076638997336|7|34.34|0.24849|0.31826|0.4737645881297|0.7044882946701|2103.1793880047|2396.3883139571|742.85715953949|0.553|0.368|0.1457|38|14|0.0025127773584906|0.052230747169811|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2024-10-06 21:31:51|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-125.94992766383|97|4.849321168462|0.1343|-1|1|0.13433|116|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1400.9662287558|0.545|0.455|0.14692|44|15|0.0030847852298417|0.05654278824416|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2024-10-06 21:31:52|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|326.87321730319|112|20.078922226199|0.9916|1|2|0.78392|355|-0.27401|4|-0.049393400894635|18|28.58|-0.06887|0.00966|-0.0095708198243108|0.032915652748|34.049998667267|71.756146124773|363.35722731707|0.677|0.419|0.22606|31|16|0.0031223671013039|0.074144704112337|439|2024-03-17|-0.51478|2006-04-23|0.47647|2006-06-11
2024-10-06 21:31:52|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.8461969458739|18|0.20392366130068|0.0152|-1|1|0.01524|3.23|-0.10627|15|-0.10626705634786|15|20.78|-1.02666|0.98291|0.95318333253297|1.2842721671327|277.61003264649|441.47071966428|408.86075080272|0.278|0.222|0.35803|18|3|0.067651202046036|0.082807033248082|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2024-10-06 21:31:53|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|16.466830041078|58|1.8522008842863|0.4009|1|2|0.26849|17.56|-0.38158|3|-0.099140749480035|14|34.52|0.11345|0.25003|0.26290932602138|0.37290906581779|502.15997533064|691.98212985651|42.871093404392|0.565|0.391|0.25367|23|6|0.0014349236192714|0.085498566392479|80.050003051758|2009-10-18|-0.29738|2014-12-21|0.47684|2009-01-18
2024-10-06 21:31:54|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-31.356348176926|20|1.260767556639||0|0|0.07143|27.95|-0.1363|8|-0.13629837304523|8|30|0.04518|0.08066|0.15877262294048|0.20421250826575|472.96354124412|305.28934460158|100.323044331|0.567|0.333|0.19907|30|16|0.0013093906420022|0.064585973884657|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2024-10-06 21:31:56|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|-14.153145998459|24|0.48955029002397||0|0|0.04412|13|0.70967|95|0.70967095307247|95|26.61|-0.31203|0.22068|0.059482541870123|0.053605381449203|89.184242153017|70.46666891783|562.77057671082|0.347|0.265|0.14965|49|13|0.018385003767898|0.047929027882442|32.319999694824|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2024-10-06 21:31:57|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|-41.898775253984|1|2.3245913698584||0|0|0|34.2|-0.18727|20|-0.051724137931034|19|35.86|0.11542|1.05047|0.32760733668284|0.5992881664714|1114.8276941753|2582.4859104265|2150.9433990556|0.595|0.351|0.1809|37|14|0.0052357799547852|0.086150844009043|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2024-10-06 21:31:58|WEEKLY|08558|11623|/equities/saico|TADAWULALL|-19.191996010852|21|1.2833281791074||0|0|0.03861|15.44|0.09729|24|0.097286042572899|24|43.15|0.05442|0.14024|0.0082434022599487|0.09359222773782|56.568056070008|149.81360327123|25.567146442181|0.5|0.35|0.26318|20|5|0.00059485843714609|0.086821177802944|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2024-10-06 21:31:59|WEEKLY|08559|11618|/equities/salama|TADAWULALL|-31.646450232501|10|2.2482365104384||0|0|-0.07069|24.84|1.01558|65|1.0155813547604|65|29.5|-0.18805|0.07864|-0.1833175314476|-0.13552035019137|0.58933093755041|5.7846168020989|24.376839823971|0.6|0.367|0.33032|30|9|0.0061506599552573|0.10017973154362|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2024-10-06 21:31:59|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|17.895976723171|3|1.2342069563459|-0.0178|1|2|-0.06419|20.12|-0.05844|23|0.092198524956709|38|33.72|0.02708|0.11744|0.079302971029578|0.13895755740734|208.86914991075|279.64519127409|256.63265877096|0.513|0.308|0.17899|39|15|0.0022557706909643|0.068448754745634|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2024-10-06 21:32:01|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-83.793664710695|20|3.8101347538814||0|0|0.04893|75.8|-0.15839|10|-0.15839493646656|10|34.44|0.3672|0.67035|0.99564296153192|1.2347997995224|6349.0722993425|5439.7374521746|911.05776240487|0.528|0.417|0.17489|36|8|0.0042572279586974|0.078033558379666|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2024-10-06 21:32:02|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|64.762333191842|9|7.4791705341134|0.0916|1|1|0.09156|76.3|0.01852|23|0.018519732747396|23|28.06|-0.0543|0.08507|0.12868950747845|0.17841333469715|632.41159296788|762.23917639007|3421.5247712625|0.511|0.383|0.22995|47|13|0.0048193594574228|0.080038070836473|91.400001525879|2024-09-29|-0.39202|2004-05-30|0.37248|2005-06-19
2024-10-06 21:32:03|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-28.795040318471|39|0.58168004257868|0.1496|-1|1|0.14961|27|0.07726|21|0.077262385453214|21|35.67|-0.00189|0.02|0.040063870841428|0.040063870841428|108.03517362|108.03517362|92.812478978192|0.333|0.333|0.09007|6|2|-6.2817460317461E-5|0.029649920634921|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2024-10-06 21:32:04|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|-86.862673769211|28|6.8149251512479|0.0109|-1|1|0.01088|72.7|0.28427|2|0.28427375772265|2|32.36|-0.04491|0.20566|0.07283031189318|0.1603639663939|72.989458703718|309.64176282052|65.672989116913|0.513|0.41|0.23294|39|11|0.010759006982157|0.074827641582622|2017.8199462891|2006-03-05|-0.84935|2018-08-26|5.07897|2018-09-02
2024-10-06 21:32:05|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-44.190889805127|60|1.0886295535726||0|0|0.2463|40.7|-0.03915|21|-0.039145920517322|21|34.97|0.05972|0.12559|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|238.43000287387|0.556|0.389|0.14674|36|10|0.0015131562974203|0.048740106221548|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2024-10-06 21:32:07|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|-32.170780446812|15|2.0914941936488||0|0|0.00519|28.75|-0.22542|9|0.23847508636999|8|26.2|0.09958|0.40205|0.52882559483466|0.76193458603408|419.01531296484|1185.4040182243|718.75|0.4|0.3|0.17618|50|10|0.0053007401812689|0.070596540785498|109.12000274658|2014-10-12|-0.5614|2001-11-04|1.5|2001-10-21
2024-10-06 21:32:08|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|9.6668081995413|36|0.73392681477373|1.2531|1|2|0.99263|10.82|-0.3609|15|0.31250001960679|28|12.45|-0.28262|0.41062|0.028041773425264|0.04150682059447|147.33096307742|393.56335526927|1967.2726291467|0.809|0.734|0.16033|94|17|0.03128844813278|0.069991668049793|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2024-10-06 21:32:09|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-38.610422752953|11|2.7576548996737||0|0|-0.03211|33.75|0.03266|32|0.032664505140443|32|48.1|0.13857|0.18863|0.16065727897804|0.24445668562186|187.35305236515|181.56506029459|72.32139113|0.5|0.3|0.20534|10|4|0.00092450101832994|0.067198940936864|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2024-10-06 21:32:10|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-17.958775673005|22|0.55959166211985||0|0|0.09029|16.12|-0.08091|19|-0.080912931417662|19|31.25|-0.00454|0.07628|0.015384614018309|0.09229768218818|71.443298632076|260.77519876495|135.12154590843|0.583|0.417|0.1471|36|11|0.0013443368237347|0.053865890052356|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2024-10-06 21:32:10|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|43.651246536384|43|3.3564234073451||0|0|0.41349|48.2|0.24482|18|0.24482385238839|18|40.27|0.05518|0.09481|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|87.636365023526|0.545|0.364|0.19366|11|4|0.00072377319587629|0.058056020618557|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2024-10-06 21:32:12|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-9.1498114713797|62|0.44742103173266|0.3288|-1|1|0.32879|7.88|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|64.326531546456|0.542|0.333|0.19369|24|13|0.00085634118967452|0.06411354657688|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2024-10-06 21:32:13|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|-26.303816015644|22|1.3456776930584||0|0|0.0751|22.66|-0.08798|19|0.04773070906008|23|29.61|-0.07644|-0.00137|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|54.933332963423|0.667|0.444|0.2019|18|7|6.1137184115523E-5|0.066499548736462|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2024-10-06 21:32:14|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|29.100701737153|88|2.8682201460535||0|0|1.02353|34.4|0.29813|56|0.29812659907049|56|30.24|-0.05857|0.00786|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|185.94595419394|0.52|0.4|0.21551|25|11|0.0019105456702254|0.068824151838671|41.25|2024-09-01|-0.19355|2008-10-12|0.27618|2015-01-18
2024-10-06 21:32:15|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-36.548933183802|20|3.3246441402875|0.3862|-1|1|0.38621|26.7|0.02826|20|0.028262549334995|20|49.85|0.66966|0.93148|0.021308153919465|0.062332062373182|109.1740480336|141.10142972816|443.52160876303|0.385|0.269|0.17789|26|7|0.0025703498098859|0.061899011406844|154.80000305176|2006-03-05|-0.46204|2024-08-11|0.36494|2006-05-21
2024-10-06 21:32:15|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|7.2579874882216|4|0.30733744670566|-0.0085|1|1|-0.00853|8.14|-0.05813|23|-0.058125768708985|23|37|0.03608|0.07357|0.066464359073445|0.043409788164442|133.87475212539|115.54074647478|93.778802501527|0.556|0.444|0.10497|9|5|8.3125E-5|0.033751071428571|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2024-10-06 21:32:17|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|-27.069793317167|25|1.4832644772027||0|0|0.16946|22.3|-0.05507|13|-0.055071363815473|13|28.09|0.00992|0.11466|0.085587517354387|0.11485907460769|133.16093515158|156.39864596977|136.89378750006|0.409|0.364|0.18688|22|7|0.0019340031152648|0.067639828660436|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2024-10-06 21:32:18|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|19.301627658619|6|3.2445117405612|0.0739|1|1|0.07385|26.9|-0.17111|15|-0.17111114219383|15|26.4|0.03668|0.27631|0.24109562742739|0.28169894135276|1584.3552798691|1977.2914083809|122.38398625459|0.52|0.46|0.22531|50|13|0.005706679245283|0.093732973584905|539.26000976562|2006-10-08|-0.62451|2014-10-19|1.13365|2016-07-10
2024-10-06 21:32:19|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|25.523332953738|42|1.9149425816799|0.1469|1|2|0.12267|25.9|-0.07905|19|0.15254322062952|14|41.41|0.06384|0.13536|0.21777855385012|0.30796235884735|264.84083175454|234.6560026547|73.999998910086|0.471|0.294|0.19032|17|4|0.00099608053691275|0.068047234899329|58.490001678467|2013-07-21|-0.28291|2020-03-15|0.17388|2021-06-20
2024-10-06 21:32:20|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-22.427939458857|10|1.54492873817|-0.0815|-1|1|-0.08152|19.9|0.39836|97|-0.096195074542988|44|24.81|-0.07719|0.19437|0.20782015770265|0.30224125889639|668.45469419162|863.33321411914|1170.5881800206|0.509|0.34|0.25691|53|14|0.0070660271903323|0.090822432024169|106.76999664307|2006-02-26|-0.64783|2016-09-25|1.62898|2017-07-02
2024-10-06 21:32:21|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|22.072354487544|16|2.6897143951746|0.223|1|2|0.10488|27.6|-0.28705|1|-0.63836457295194|9|21.48|-0.39604|0.15907|-0.054856207602199|-0.018656924615379|0.028395774653559|0.29286637046531|141.10430028143|0.689|0.459|0.2355|61|16|0.015263335849057|0.0826824|411.85000610352|2006-02-19|-0.66388|2016-09-18|2.18|2016-07-17
2024-10-06 21:32:23|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-5.0338041393552|16|0.76126804645173||0|0|-0.10887|2.75|0.05393|36|0.053932642301608|36|25.69|-2.1576|2.5556|-1.1932305691572|0.37079388944297|-37931.782755222|1414.3045245702|611.11112730003|0.353|0.275|0.63309|51|9|0.11828286037736|0.094585532075472|137.66706848145|2014-10-12|-0.96887|2014-10-19|24.21375|2014-10-12
2024-10-06 21:32:24|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-21.34625947173|18|0.87208632527305||0|0|0.10782|18.7|-0.0908|10|-0.090798155584835|10|40.08|0.14268|0.23759|0.20695907960618|0.2908804964887|402.34479038756|316.43812255456|128.69925056162|0.5|0.308|0.20229|26|9|0.0019423890462701|0.073767327667611|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2024-10-06 21:32:25|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-36.971154444342|1|2.3737183388489||1|0|0|29|0.02404|44|0.024042617542584|44|26.5|-0.01892|0.09095|0.11569228318946|0.18321798281407|388.2338780497|747.08144557887|850.43986129213|0.604|0.438|0.22026|48|19|0.0041351336477987|0.080206108490566|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2024-10-06 21:32:26|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-37.26833860179|165|1.2061129944199||0|0|0.56462|33.35|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|198.51190469433|0.607|0.429|0.15233|28|9|0.0013139301972686|0.049736122913505|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2024-10-06 21:32:27|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|26.970784312865|7|2.4062643628176|-0.0402|1|1|-0.04024|32.2|-0.22368|23|-0.22368421052632|23|28.7|-0.18288|0.09538|0.06496429702954|0.11518447714293|179.40190781404|245.93683900989|378.37837716686|0.413|0.239|0.18111|46|15|0.01360044494721|0.063342398190045|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2024-10-06 21:32:29|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|-78.037040794869|1|4.5623474402493||1|0|0|63.5|1.032|74|1.032|74|29.47|-0.21112|0.29051|0.11076102960064|0.46630854067821|-270.70953340346|454.04689703357|53.895773352976|0.406|0.25|0.27136|32|12|0.0062755885471898|0.079689660657476|198.60861206055|2014-10-12|-0.74658|2014-10-19|2.16822|2016-07-10
2024-10-06 21:32:30|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|-15.136316837942|22|0.97960910380864||0|0|0.05556|13.26|-0.16727|12|-0.16726981893733|12|36.13|-0.00716|0.07561|0.017179149267712|0.06970002236631|53.160575958807|105.28086082958|29.79775332333|0.583|0.458|0.23461|24|8|0.00027087837837838|0.075188198198198|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2024-10-06 21:32:30|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|19.818241991412|12|1.9905273682441|0.0265|1|1|0.02652|24|0.39708|26|0.3970802668701|26|28.82|-0.04464|0.05772|-0.017999698296387|0.07493071177126|15.781059751034|162.76259264447|173.03532947385|0.622|0.378|0.20198|45|23|0.002477744648318|0.070947194189603|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2024-10-06 21:32:31|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|231.38869712965|3|20.237102991288|0.0672|1|2|0.01408|288|0.35428|17|0.35428003566268|17|45|0.14973|0.28773|0.41434512355846|0.51000764903417|1042.7856853068|672.40092454078|340.82840236686|0.524|0.381|0.25551|21|6|0.0033209820485745|0.082784223864836|335.60000610352|2024-03-31|-0.23447|2009-01-25|0.47368|2016-11-20
2024-10-06 21:32:32|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|58.697757758005|79|5.4024826457012|1.9592|1|2|1.89753|65.6|0.46162|62|0.46161667954944|62|33.57|-0.07194|0.00509|0.0019632662633044|-0.015288355001472|76.903116609924|68.141943007919|197.59035230912|0.524|0.381|0.18968|21|7|0.0020877522349936|0.067264150702427|94|2024-03-24|-0.19149|2011-03-06|0.29915|2024-03-17
2024-10-06 21:32:34|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|39.34964043672|7|1.4165971431208|0.0444|1|2|-0.02209|42.05|-0.18132|13|-0.090642753211326|20|33.61|-0.06125|0.34466|0.09056459955739|0.13483760430257|290.86717035896|358.4936654457|336.66933552951|0.545|0.394|0.19567|33|10|0.0050766188340807|0.04882932735426|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2024-10-06 21:32:35|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|-49.106698337384|25|2.8188995729512|0.088|-1|1|0.08804|40.4|-0.08566|17|-0.085655344902561|17|39.55|0.02913|0.07603|-0.010507383941179|0.029170722051347|65.275083946963|104.97166985643|24.976817017545|0.682|0.455|0.20786|22|11|-0.00033297539149888|0.067947203579418|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2024-10-06 21:32:36|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.7440948060031|40|0.12617147906117|0.0187|1|1|0.01871|4.9|-0.13306|21|0.085874882681626|8|40|0.04023|0.08993|-0.04902025778968|-0.0070008755662347|84.735869011654|97.74133044|55.367230329471|0.429|0.286|0.0989|7|3|-0.0015036363636364|0.031464231974922|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2024-10-06 21:32:37|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-19.576087582479|19|0.94580836420842||0|0|0|16.82|-0.15567|15|-0.15567012974985|15|24.7|-0.13112|0.03781|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|154.02930015851|0.604|0.415|0.25704|53|17|0.0035092991710625|0.081760550113037|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2024-10-06 21:32:38|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|39.400821078626|36|2.294753829|0.5267|1|2|0.42581|44.2|0.08619|82|0.086193530365088|82|32.9|0.05274|0.12126|0.15710670249532|0.27683604011793|516.57669594009|817.66620808606|799.27665616619|0.487|0.308|0.1582|39|11|0.0027727921092565|0.059186638846738|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2024-10-06 21:32:40|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-13.320671233936|19|0.84881767027852||0|0|0.03941|11.7|-0.0863|20|-0.08630337448012|20|29.05|-0.14053|0.12628|0.0067784707257449|0.004323989063199|36.623886922738|37.259140243608|16.740592232711|0.636|0.455|0.20152|22|8|0.0016852511415525|0.071029756468798|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2024-10-06 21:32:41|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|10.448665782549|9|0.3974002347178||0|0|0.00887|11.38|-0.07021|37|-0.099145287719878|30|41.67|-0.02514|0.01881|-0.041051372267728|-0.031332260626534|83.515177285226|89.821548183166|94.049584757605|0.444|0.333|0.10269|9|2|0.00021409921671018|0.042258877284595|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2024-10-06 21:32:41|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|-152.01350343661|22|10.03876454906|-0.1558|-1|1|-0.15582|135|0.10962|13|0.10961811415194|13|36.25|0.10657|0.20873|0.16022482900857|0.28266527854348|147.85349080093|161.52849302|154.99426218717|0.75|0.5|0.20178|4|3|0.003984578313253|0.075274457831325|158|2024-03-24|-0.14118|2024-05-19|0.28358|2021-08-15
2024-10-06 21:32:42|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|-16.003919407783|49|0.22130641839831||0|0|0.09123|15.34|-0.35202|30|-0.35201536832477|30|26.96|-0.08083|0.18698|0.16325661060055|0.22791117298418|348.57933607479|352.42384493274|38.254365925943|0.511|0.319|0.2849|47|15|0.0046476501901141|0.090974243346008|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2024-10-06 21:32:43|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-12.267567749406|22|0.48918918622384|0.1292|-1|1|0.12924|10.78|-0.07184|9|-0.071842177538349|9|35.92|0.53312|0.70772|0.92812335584239|1.2811016319451|6868.5320210434|6044.2598361424|653.33332659018|0.583|0.417|0.17073|36|11|0.0030722754946728|0.068843546423135|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2024-10-06 21:32:45|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|134.18427935258|113|10.171407276901|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|0.013438857142857|0.075627891625616|176|2024-03-31|-0.91379|2006-01-15|11.04556|2006-01-22
2024-10-06 21:32:46|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|11.802134602078|6|0.45663267708922|-0.0847|1|1|-0.08472|12.1|0.13595|56|-0.060196588118976|9|33.64|0.07356|0.12476|0.027733373978889|0.058698760539089|124.06517230045|188.07936014261|84.556254553862|0.538|0.41|0.13403|39|17|0.00099000759301443|0.051569491268033|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2024-10-06 21:32:47|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|0.84137870092877|33|0.067873771920176|0.4193|1|2|0.35526|1.03|2.73199|101|2.7319933074402|101|27.73|-3.25862|4.44742|0.31312573563249|0.38497156445608|1205.3952951683|1327.8703285747|735.71426214611|0.378|0.311|0.39082|45|4|0.255672859375|0.092737640625|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2024-10-06 21:32:48|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|64.03584238463|3|4.0442475897867|-0.0494|1|1|-0.04935|73.2|-0.13216|15|-0.13216287141959|15|20.22|-0.11133|-0.07269|-0.054273109930944|-0.053672827967715|70.437888431156|78.996176607433|130.4812815316|0.667|0.444|0.18286|9|4|0.0020782065217391|0.056559293478261|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2024-10-06 21:32:48|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-51.870479621619|11|4.5361403604639||0|0|-0.13244|46.6|0.18683|15|0.18683465552367|15|21.16|-0.07573|0.21802|0.157869864749|0.24001197033743|494.77993026674|1835.078128733|237.15012406502|0.613|0.468|0.20558|62|9|0.014778464447806|0.077275839636914|749.28002929688|2006-02-26|-0.74|2018-08-26|3.1935|2019-06-16
2024-10-06 21:32:50|WEEKLY|08606|11632|/equities/uca|TADAWULALL|-12.366304890964|10|0.81376839235529|-0.0143|-1|1|-0.01434|9.9|-0.01406|20|-0.014059390999653|20|41.6|0.01876|0.14924|0.041342550773485|0.13813786419715|55.879861809809|136.60359858112|62.618591750615|0.65|0.45|0.23955|20|9|0.0014834720570749|0.082614328180737|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2024-10-06 21:32:51|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|15.069704714859|44|0.73590249252486|-0.0444|1|1|-0.04439|16.36|-0.03968|18|-0.039682476179767|18|33|-0.05852|0.03678|0.23541995809225|0.2745575413509|474.01053085077|379.33586757256|148.72727827592|0.533|0.4|0.1632|15|5|0.0024226951672862|0.059891710037175|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2024-10-06 21:32:52|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
2024-10-06 21:32:52|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|-49.527863819028|1|3.1842884483024||1|0|0|38.75|-0.10714|33|-0.10714288853437|33|29.84|-0.00393|0.22179|0.14678803637663|0.32118995209503|-36.325796905991|1164.3700241742|302.73437048891|0.636|0.409|0.27106|44|19|0.0047723000761615|0.094083861386138|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2024-10-06 21:32:53|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|-26.904956415493|22|2.0083187670174|0.16|-1|1|0.16|20.58|0.55063|91|0.55063289267343|91|36.21|0.03249|0.16686|0.16129173415649|0.2606072363909|260.75689732083|396.63475141372|76.59099099713|0.542|0.375|0.25464|24|9|0.0021654157303371|0.087958528089888|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2024-10-06 21:32:55|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|25.785008261213|40|2.2622983913048|0.3835|1|2|0.31777|26.25|-0.03373|25|-0.033734906811659|25|36.95|0.02904|0.15786|0.16933363874225|0.1990518997491|230.0594332463|164.85695925438|61.619720517001|0.632|0.421|0.2339|19|8|0.001326032388664|0.084058502024292|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2024-10-06 21:32:56|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|37.445872767076|3|1.503738551347|0.0084|1|2|-0.0131|41.45|-0.0984|13|-0.098395689286012|13|41.57|0.10699|0.17624|0.16693403299973|0.16447452261707|453.59643014349|295.62292137414|36.552028399647|0.522|0.391|0.19105|23|8|0.00035130480167015|0.06576254697286|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2024-10-06 21:32:57|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-25.847496513647|62|0.97916555541172|0.3917|-1|1|0.39168|22.66|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|257.49999268489|0.528|0.389|0.16197|36|14|0.0016570842824601|0.052506317388003|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2024-10-06 21:32:58|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-34.246380972742|10|1.3987935940024||0|0|0.02899|30.15|-0.07848|34|-0.078484550290577|34|31.12|-0.01212|0.14279|0.034179644990603|0.093874313560832|77.132555421355|183.19853613927|260.81313602175|0.69|0.452|0.14161|42|18|0.0025451367781155|0.051875098784195|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2024-10-06 21:32:59|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|-41.093892435408|19|2.3896310661157|0.1804|-1|1|0.18037|33.4|0.04891|17|0.048906090103055|17|43.75|0.13265|0.16693|0.19281816359373|0.28557726817826|159.40641044245|174.3022835988|91.423315383034|0.5|0.375|0.18847|8|5|0.000719375|0.062923858695652|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2024-10-06 21:33:00|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-11.996859690676|29|0.42561996682809|0.168|-1|1|0.16797|10.6|-0.16822|28|0.082043001881089|20|34.42|0.03698|0.09218|0.065141651532871|-0.0013497649564205|193.95701844195|91.430299937788|14.441417113231|0.667|0.375|0.19694|24|14|-0.0010841451990632|0.061328091334895|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2024-10-06 21:33:01|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|20.594532329772|7|2.1267264273642||0|0|-0.11191|24.6|-0.06885|15|-0.06885462906103|15|29.59|-0.01566|0.06373|-0.0018773140286015|0.0071131512541251|49.962085033033|70.303278888288|168.14764312399|0.487|0.308|0.22995|39|14|0.0021281810344828|0.0717225|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2024-10-06 21:33:02|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|40.475962776005|41|4.208012535155|0.3753|1|2|0.34794|52.3|-0.10372|13|-0.10372334759178|13|21.33|0.06325|0.11503|0.10535725517519|0.13691648798278|675.94302610012|1084.6957687263|261.4999961853|0.655|0.552|0.11896|58|12|0.0022911433046202|0.066598676585748|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2024-10-06 21:33:03|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|2.8881433929265|16|0.15325128457742|0.2501|1|2|0.20833|3.19|-0.12821|44|-0.10740755169413|13|29.26|-0.05779|-0.03699|-0.053241703407991|-0.047825002774762|33.602960321952|63.459129514762|124.60938002041|0.704|0.333|0.10538|27|17|0.00057865838509317|0.036169863354037|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2024-10-06 21:33:04|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|0.4609316107344|6|0.023856129357835||0|0|-0.01887|0.52|0.17188|77|-0.0025007193808538|13|38.05|0.01098|0.06453|-0.0079356870518891|0.022448212335401|81.244266287992|111.88010163529|259.99998658896|0.571|0.333|0.148|21|7|0.0018161691542289|0.050204751243781|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2024-10-06 21:33:06|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-0.90662930316438|30|0.03422157183317||0|0|0|0.885|-0.07005|14|-0.070047279464211|14|35.59|0.05703|0.11266|0.20356162181496|0.30822765869758|488.82830118506|372.96109349415|217.44471229922|0.5|0.273|0.16912|22|7|0.0017059852216749|0.053351773399015|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2024-10-06 21:33:07|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.8834320394223|43|0.083397068511454||0|0|0.05746|2.12|-0.10822|6|-0.10821967878656|6|40.79|-0.02628|-0.00839|-0.010345807839816|0.0019949964861182|82.662780804102|94.425942823375|179.5088819501|0.526|0.263|0.1376|19|9|0.0011989106487148|0.043212031823745|2.7428801059723|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2024-10-06 21:33:08|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|34.501931254689|4|1.305920676999|0.0241|1|2|0.00264|38.04|0.07785|54|0.07784574740082|54|35.66|0.08716|0.15075|0.13972162933998|0.21687003795598|1493.4724779054|2016.3291627538|2660.1400217361|0.554|0.369|0.13355|65|27|0.0022035071090047|0.045747488151659|39.700000762939|2024-09-29|-0.41401|1987-10-25|0.27644|1998-11-22
2024-10-06 21:33:09|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-5.7770225257742|104|0.19363515788449|0.2513|-1|1|0.25135|5.46|0.04002|29|0.040024472680418|29|39.67|0.05837|0.09503|0.11536660263672|0.10583084528996|235.05587370259|195.68583962786|101.67598053084|0.556|0.5|0.14284|18|8|0.00073004895960832|0.046794565483476|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2024-10-06 21:33:10|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|13.940741087027|63|0.46807462249987|0.1263|1|1|0.12632|14.89|-0.09212|6|0.17849687387946|55|32.39|-0.0068|0.02046|0.011482884885417|0.073464172434865|99.938571703829|141.03189452928|257.61245333616|0.478|0.261|0.10999|23|9|0.0015015737298637|0.032738451053284|15.689999580383|2024-09-29|-0.11166|2020-03-15|0.22449|2009-05-10
2024-10-06 21:33:12|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|2.6057084270113|7|0.1013087427314|0.0106|1|1|0.01056|2.87|-0.10411|18|-0.10410974574427|18|42.04|-0.0368|0.02623|0.1142327967617|0.15847334777489|208.97113718975|212.82115274004|327.62556252735|0.407|0.296|0.14442|27|7|0.0016630061349693|0.046568737949167|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2024-10-06 21:33:13|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3554499398126|4|0.049850018473015|-0|1|1|0|1.49|0.13281|51|0.13280990233818|51|38.48|-0.01715|0.01681|0.041633043263665|0.06089973760205|131.50920366474|124.52099842076|112.03007229012|0.381|0.19|0.12409|21|6|0.00055318125770654|0.042476510480888|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2024-10-06 21:33:14|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.3959665266654|67|0.12871881478102|0.1211|-1|1|0.12105|3.34|-0.05237|33|-0.052369143286587|33|31.39|0.00611|0.09958|0.1118721951953|0.18295376781789|446.69505560505|553.08241727481|102.42256970783|0.632|0.395|0.18706|38|20|0.0020265687053217|0.073326505162828|7.2020001411438|2010-01-17|-0.31246|2006-07-16|0.77185|2006-04-23
2024-10-06 21:33:15|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|4.1383970515349|89|0.17720100825303|0.2988|1|2|0.25737|4.69|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|186.11111479041|0.619|0.381|0.10748|21|8|0.0011035403726708|0.03587351552795|4.7800002098083|2024-09-22|-0.1689|2020-03-22|0.11263|2020-04-12
2024-10-06 21:33:15|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|4.7909917134701|3|0.23966942566438|0.0653|1|2|0.0239|5.57|-0.14046|11|0.42981383024817|42|38.24|0.02516|0.12323|0.1573184796718|0.27569126958954|129.39505578274|191.89022944433|204.77941592182|0.476|0.333|0.1596|21|8|0.0017930559006211|0.050068944099379|6.0999999046326|2023-08-13|-0.4713|2017-05-07|0.30719|2020-06-14
2024-10-06 21:33:17|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.0018955209611|2|0.22270151844429|0.0091|1|1|0.00906|6.68|-0.18124|15|0.29530888409767|47|27.9|-0.01622|0.01717|0.0096485388295376|0.033099446857706|99.383808370474|131.68410996637|144.27645060966|0.517|0.414|0.13677|29|10|0.0011359259259259|0.041882358024691|11.760000228882|2011-05-01|-0.35859|2018-11-18|0.18359|2016-03-06
2024-10-06 21:33:18|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|1.9370292947926|13|0.092402082871983||0|0|0.09045|2.17|-0.1335|38|-0.13350001133834|38|45.45|0.01255|0.06698|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|232.83263085762|0.636|0.364|0.13815|11|6|0.0020969140625|0.040599609375|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2024-10-06 21:33:19|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|-33.097311509583|9|1.0284461982093||0|0|-0.062|31.86|0.01454|17|0.014541775773202|17|30.58|-0.02233|0.00552|0.0064662779259082|0.033623913100343|95.393161999298|120.61655284772|222.33078004171|0.462|0.346|0.10653|26|10|0.0013357160647572|0.034926214196762|33.380001068115|2024-09-29|-0.1319|2020-03-15|0.12821|2020-06-07
2024-10-06 21:33:20|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|2.0782452493518|32|0.17826894017357|0.4679|1|2|0.39106|2.49|0.82692|81|0.82692056139606|81|36.71|0.01946|0.1212|0.10975357614302|0.15849545608968|199.22110363618|215.11494701691|332.00000127157|0.524|0.333|0.1666|21|9|0.0027859850374065|0.064527418952618|2.75|2024-08-04|-0.46046|2017-07-23|0.20388|2022-09-25
2024-10-06 21:33:21|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|-5.7572376625379|68|0.16972661522202|0.1177|-1|1|0.11767|5.59|-0.10875|9|-0.10874510610196|9|33.45|-0.01206|0.01915|0.021580796407527|0.051141992827766|119.67456412412|139.36823311693|202.53623811244|0.636|0.364|0.12673|22|10|0.0013018430884184|0.040261170610212|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2024-10-06 21:33:23|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|2.7163325210689|3|0.14122248820866|0.0841|1|2|0.06485|3.12|-0.04144|16|-0.041436589061666|16|31.2|-0.03032|-0.01115|-0.029510254368944|-0.042880252816304|91.353908856038|91.60766208|96.774791840946|0.6|0.4|0.1373|5|2|0.00026240506329114|0.045578670886076|4.2009429931641|2022-05-01|-0.08209|2024-04-21|0.10903|2022-11-13
2024-10-06 21:33:23|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|2.2574069914002|8|0.090705070805817|0.0819|1|1|0.0819|2.51|-0.08232|15|-0.082322741885833|15|32.95|-0.06249|-0.00726|-0.027099154493824|0.0017171337452093|74.84801083921|97.649243726181|224.9103820711|0.429|0.286|0.1074|21|8|0.0014724892703863|0.035087453505007|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2024-10-06 21:33:24|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|10.286743029031|13|0.40108573964144|0.1918|1|1|0.19184|11.68|-0.08168|12|-0.035143760558083|74|29.3|-0.05269|-0.02438|-0.034944434382081|-0.0082835617650368|52.429453806907|89.206383310533|166.61911446241|0.593|0.37|0.1093|27|12|0.0009306600249066|0.032542141967621|12.130000114441|2021-08-08|-0.15768|2020-05-31|0.13297|2009-07-26
2024-10-06 21:33:25|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|-15.152507681652|5|0.45957687301956|-0.0087|-1|1|-0.00872|13.88|0.02687|37|0.026865717955226|37|26.86|0.01547|0.06122|-0.036585010988017|-0.053048249848524|58.452699405436|56.777741408973|147.65958167785|0.464|0.357|0.11263|28|11|0.0010579894179894|0.040078611111111|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2024-10-06 21:33:26|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.4775485931477|32|0.068371747293956||0|0|-0.00685|1.47|-0.15909|37|-0.15909089369715|37|37.06|-0.01756|0.01029|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|167.23549659314|0.611|0.278|0.12986|18|8|0.0011003438395415|0.039228151862464|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2024-10-06 21:33:28|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|1.827143339148|2|0.12928556474355|0.0858|1|2|0.01376|2.21|0.05764|28|0.057635756950615|28|36.48|-0.02184|0.04667|0.00016842518582789|0.00016842518582789|96.106445860561|96.106445860561|36.710964205133|0.238|0.238|0.14276|21|2|-0.00064406779661017|0.051366466753585|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2024-10-06 21:33:29|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|3.221354498668|21|0.19788185285081||0|0|0.14912|3.93|-0.15031|23|-0.15031310979658|23|46.59|0.08298|0.13911|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|176.23318534275|0.588|0.412|0.15114|17|7|0.0012681896551724|0.051085628078818|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2024-10-06 21:33:30|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|1.0237019126901|7|0.047650492228272|0.0943|1|1|0.09434|1.16|0.07826|49|-0.054054109203225|58|47.33|-0.03068|0.01829|0.0015663415531577|-0.0094598375904075|100.0973798916|97.91812235|127.47252013081|0.556|0.222|0.1426|9|5|0.0012206481481481|0.044911898148148|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2024-10-06 21:33:31|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|1.2816305854477|4|0.072789804850757|0.0687|1|2|0.04138|1.51|-0.1039|47|-0.016670502760611|42|46.2|0.00524|0.04681|0.10693548532374|0.17721268812223|141.49036334721|157.89572965876|175.17401514041|0.267|0.2|0.11423|15|3|0.0012359051724138|0.040386321839081|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2024-10-06 21:33:32|WEEKLY|08645|8961|/equities/singapore-airlines|STI|-6.7379970719608|10|0.22928653469315||0|0|-0.0802|6.6|-0.13087|3|-0.13086771676199|3|33.04|-0.03362|0.0195|-0.020963311247458|-0.035010589692928|67.834747103632|68.512473571038|56.265986037492|0.583|0.375|0.10141|24|13|-0.00022995012468828|0.035947917705736|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2024-10-06 21:33:34|WEEKLY|08646|955406|/equities/sats-ltd|STI|3.1434747641433|18|0.18717505318757|0.3606|1|2|0.29831|3.83|-0.15234|13|-0.077074547824834|8|43.59|0.00774|0.05293|0.014288965128333|0.057500446957898|100.60235919585|126.68144663012|143.44568592755|0.529|0.353|0.11927|17|3|0.0011014775725594|0.042778839050132|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2024-10-06 21:33:34|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|24.553419489372|16|1.0071934399645||0|0|-0.06034|27.25|-0.09311|26|0.42589999393643|54|34.61|-0.03186|0.02843|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|272.7727790223|0.435|0.261|0.16962|23|8|0.0019937607891492|0.05270934648582|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2024-10-06 21:33:35|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|-40.464812150785|128|1.8210417438747|0.2454|-1|1|0.24544|40.09|-0.11627|23|-0.11626743160274|23|38|-0.06308|-0.00562|-0.0039528841956122|0.044652748792258|72.354813502758|122.3301003688|222.72222306993|0.778|0.5|0.15582|18|10|0.0015303699136868|0.050998347718866|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2024-10-06 21:33:36|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.38342138545617|8|0.017298895963111||0|0|0|0.345|-0.06757|21|-0.067567582806143|21|38.05|-0.04151|0.0251|0.012560939214481|0.022460191224984|106.23188836871|110.93213947302|45.098039903168|0.45|0.3|0.17429|20|7|-9.4466145833333E-5|0.057504453125|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2024-10-06 21:33:37|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|-24572.217537435|19|1658.347472965||0|0|-0.22526|23770|0.08449|51|0.084491997148218|51|35.92|-0.07626|0.01809|-0.0210866311255|0.020980192175961|49.884204307531|89.34681063124|264.11111111111|0.538|0.385|0.23338|26|8|0.0026119642857143|0.079395766806723|25870|2022-01-23|-0.23376|2008-12-28|0.33289|2011-09-25
2024-10-06 21:33:39|WEEKLY|08651|10875|/equities/airport-city|TA125|-6195.6352111071|19|340.31978951016|-0.0362|-1|1|-0.03617|5386|-0.19116|7|-0.19115753326656|7|39.75|0.01414|0.05313|0.11583630584467|0.2603097862249|225.47630716127|409.58865771825|489.63636363636|0.458|0.292|0.20165|24|11|0.0025331893004115|0.068216059670782|8121|2022-01-23|-0.16285|2007-12-23|0.22059|2009-02-01
2024-10-06 21:33:40|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|888.79205753162|32|122.713879396|0.436|1|1|0.43599|1078|0.13921|71|0.13921058851335|71|53|0.04198|0.13185|0.15103679521039|0.15103679521039|142.04119201649|142.04119201649|27.402135231317|0.231|0.231|0.27572|13|3|0.00021723611111111|0.082053847222222|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2024-10-06 21:33:40|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|2542.437036996|45|191.02098766801||0|0|0.07944|3098|-0.20487|7|-0.20487088112473|7|21.09|0.05735|0.11113|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|3602.3255813954|0.586|0.4|0.12099|70|16|0.0036148815789474|0.063267736842105|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2024-10-06 21:33:41|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|454.8566661042|6|32.317997116981|0.0278|1|1|0.02785|550|-0.21575|12|-0.21575338828959|12|42|0.05517|0.10607|-0.21575338828959|-0.21575338828959|78.425|78.425|36.838580040188|0.333|0.333|0.2445|3|1|-0.0060191603053435|0.079219312977099|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2024-10-06 21:33:42|WEEKLY|08655|10873|/equities/amot-investments|TA125|-1762.3974757487|28|99.282357648679|0.0303|-1|1|0.0303|1600|-0.17252|15|-0.17251755265797|15|51.61|0.02609|0.07777|0.06466502324066|0.10011220834253|176.73933938172|187.0936018373|171.48981779207|0.778|0.5|0.17232|18|12|0.0013630857740586|0.056367112970711|2819|2020-02-23|-0.33232|2008-12-07|0.2065|2009-01-04
2024-10-06 21:33:44|WEEKLY|08656|11886|/equities/inventec|TA125|-631.37683108858|85|49.792277029526||0|0|0.81554|479.4|0.59006|13|0.5900604094025|13|18.69|-277.45498|0.50929|-0.77718410555802|0.0062877891232445|1.7497709737301E-13|2.9772861191614E-13|0.015028212974812|0.515|0.338|0.63261|68|5|16.481923616236|0.10336343911439|22937708|2014-03-09|-1|2014-11-16|5768.56522|2009-10-11
2024-10-06 21:33:44|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|-257.13829272399|17|36.646096048785||0|0|0.19508|147.3|0.09712|10|0.097122282085423|10|46.25|0.09046|0.19753|-0.1105297680482|-0.1105297680482|74.80383584|74.80383584|3.5391639368515|0.5|0.5|0.51527|4|2|-0.0099026368159204|0.16041980099502|6465|2021-02-07|-0.29941|2023-04-23|0.56356|2024-05-12
2024-10-06 21:33:45|WEEKLY|08658|942781|/equities/arad-investment|TA125|8064.5424026516|41|591.51189536658||0|0|0.16556|8867|0.26817|78|0.26817046427145|78|17.01|-0.02985|0.0722|0.054200205243566|0.093175044018758|110.18227806616|228.77950061541|151.15922263894|0.483|0.356|0.11103|87|11|0.00242|0.055528177631579|22200|2019-03-31|-0.8367|2019-04-14|0.48|1999-03-14
2024-10-06 21:33:46|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|7679.6487394467|45|543.78375351776|0.5058|1|2|0.44357|9311|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|109.83838622154|0.333|0.333|0.20736|3|0|0.0020863276836158|0.08735813559322|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2024-10-06 21:33:46|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|-5398.463657655|19|365.11846465784|-0.0875|-1|1|-0.08753|4970|0.29198|79|0.67615037756324|108|52.2|0.08695|0.3106|0.40962824312619|0.43903912070164|451.19230899612|349.22545936944|389.94765801962|0.5|0.4|0.22068|10|3|0.0038061481481481|0.066071759259259|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2024-10-06 21:33:48|WEEKLY|08661|10973|/equities/audiocodes|TA125|-4308.6427838059|23|242.38092793528||0|0|0.02493|3559|0.56779|97|1.7003496503497|82|34.59|0.18944|0.29759|0.382298543065|0.55841149816242|3210.2540124678|3526.2348889078|305.49356223176|0.529|0.353|0.24366|34|14|0.0034337228714524|0.082578205342237|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2024-10-06 21:33:49|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|183.08033379917|2|32.37322104969|0.134|1|2|-0.01408|280|-0.67457|20|3.6537931034483|70|33.3|-0.90559|1.839|0.88279157683964|4.5362526151761|29227359.651389|326317.8935071|10.889010291429|0.63|0.37|0.49887|27|11|0.063300355555556|0.14444701111111|201636|2014-08-31|-0.95319|2018-09-02|41.51833|2014-08-31
2024-10-06 21:33:50|WEEKLY|08663|10878|/equities/azorim|TA125|1428.2172708779|13|139.69431671661||0|0|-0.05824|1714|0.24171|51|0.24171029668412|51|40.68|0.08994|0.14705|0.048811069974963|0.058640172964252|159.43831730905|163.60965608279|68.700150991622|0.568|0.351|0.22149|37|16|0.0017983322346737|0.082170764667106|4636|1998-01-11|-0.41433|2008-11-16|0.67898|2009-02-08
2024-10-06 21:33:50|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|-26422.048665429|20|1690.5640907617|-0.1414|-1|1|-0.14139|25590|0.08182|26|0.081820778548093|26|52.07|0.06513|0.09274|0.073306393129622|0.22535331898024|159.42506745569|168.25002649641|301.76886792453|0.643|0.214|0.16529|14|9|0.0019818582887701|0.050389050802139|31700|2021-11-14|-0.1183|2020-03-15|0.10716|2021-08-22
2024-10-06 21:33:51|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|3219.4297656476|33|144.17107030574||0|0|0.04974|3588|-0.18066|19|-0.14576571259959|3|40.22|0.05047|0.09852|0.10545542933616|0.17451229308886|562.33133575517|759.20694305914|710.49504950495|0.703|0.459|0.14791|37|15|0.0019298223684211|0.048717828947368|3744|2024-10-06|-0.24777|2008-09-21|0.14747|2008-09-28
2024-10-06 21:33:53|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|84.438718309645|12|6.4833846596945|0.0213|1|1|0.0213|100.7|0.12356|41|0.86494846667703|14|44.43|0.27668|0.40027|0.49425201789798|0.86494846667703|209.5383222|186.495|100.09940206326|0.286|0.143|0.25954|7|2|0.0032595962732919|0.094495403726708|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2024-10-06 21:33:54|WEEKLY|08667|10946|/equities/bazan|TA125|-105.62020343287|29|6.2243289898067||0|0|0.22787|94.2|-0.03251|8|-0.032513866167592|8|31.86|-0.00753|0.04284|0.022634391781545|0.0091626895624937|114.63414215393|99.658558593576|35.547168659714|0.571|0.321|0.18017|28|10|0.00014035869565217|0.06571847826087|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2024-10-06 21:33:55|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|-475.97528016435|28|19.130147287501|0.0774|-1|1|0.07743|421.8|-0.15786|34|-0.15785597412622|34|29.86|-0.05515|-0.00905|-0.040733654005844|-0.025270892192802|15.692384091171|44.129365796804|176.55922920439|0.66|0.42|0.17136|50|25|0.0011191644736842|0.055583447368421|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2024-10-06 21:33:55|WEEKLY|08669|11802|/equities/big|TA125|33992.206131004|45|2447.2484772912||0|0|0.12444|40300|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|690.06849315069|0.588|0.353|0.17584|17|8|0.0028267573221757|0.059374612970711|52370|2022-01-23|-0.22686|2020-03-15|0.17432|2009-10-11
2024-10-06 21:33:56|WEEKLY|08670|10881|/equities/blue-square-real|TA125|23002.98968255|45|1987.3367724833||0|0|0.11644|28860|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|467.29274611399|0.387|0.258|0.1927|31|8|0.0029781375661376|0.070133375661376|31090|2022-04-24|-0.37713|2020-03-15|0.31398|2009-01-04
2024-10-06 21:33:58|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|-16.669743479959|28|1.1954476120334|0.1818|-1|1|0.18182|13.5|-0.09341|12|-0.093406631410761|12|20.44|0.04731|0.1431|0.11736855914344|0.13400741111912|1758.7634689761|946.77618549902|1.0931174089069|0.63|0.411|0.18111|73|18|0.0019762146148782|0.095550658327847|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2024-10-06 21:33:59|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|26404.072300095|14|1137.2783099714||0|0|0.12187|29550|-0.19239|6|-0.058903973276914|3|33.76|-0.02449|0.02869|0.03431414442831|0.1117388102275|100.55044901619|170.23258874917|265.73741007194|0.667|0.381|0.18149|21|9|0.002451648199446|0.061722229916897|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2024-10-06 21:33:59|WEEKLY|08673|10987|/equities/camtek|TA125|-39799.346112683|12|3350.521105382||0|0|0.19737|30500|3.07336|77|3.0733611925552|77|37.31|0.25795|0.43544|0.61885816790734|0.76174904289564|31391.998874871|12973.070878726|1509.900990099|0.692|0.5|0.25827|26|9|0.0055725178389399|0.088978542303772|51690|2024-07-14|-0.26689|2006-12-31|1.03835|2013-12-01
2024-10-06 21:34:00|WEEKLY|08674|40402|/equities/carasso|TA125|1664.8685958497|41|119.0186086554||0|0|0.15143|1939|0.10947|45|0.45044319097502|77|50.38|0.14927|0.20389|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|125.50161812298|0.538|0.385|0.22066|13|5|0.0013223741007194|0.060855395683453|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2024-10-06 21:34:01|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|1332.2854245592|5|111.40485848027|0.014|1|1|0.01402|1663|-0.27626|12|0.0046911649726349|29|33.22|-0.01292|0.05884|0.034921734175169|-0.030843871910126|88.450118012588|55.251458431683|14.82174688057|0.704|0.444|0.25459|27|17|-0.00057051054384018|0.075005438401776|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2024-10-06 21:34:03|WEEKLY|08676|10888|/equities/clal-insurance|TA125|-6518.2124304511|19|348.65706580699|-0.0723|-1|1|-0.07232|6020|-0.17411|35|-0.17410802593379|35|35.76|0.05921|0.13353|0.076453853218866|0.096003773060511|236.91333442835|248.42698042707|411.48325358852|0.571|0.381|0.20707|42|17|0.0022723223684211|0.07048047368421|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2024-10-06 21:34:04|WEEKLY|08677|10991|/equities/compugen|TA125|-892.10112905393|16|70.315612115482|-0.0553|-1|1|-0.05528|679.6|0.83109|27|0.8310896810918|27|29.3|0.05646|0.21004|0.30006567408949|0.41936603273492|3224.2891061519|2289.5096634497|31.786715415619|0.6|0.375|0.30195|40|16|0.0035499410278012|0.10138704296546|6766|2020-08-30|-0.51758|2008-11-09|1.42214|2023-12-24
2024-10-06 21:34:04|WEEKLY|08678|10993|/equities/danel|TA125|28723.647176429|62|2217.8388897217|0.0798|1|1|0.07984|33000|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2058.6400499064|0.513|0.363|0.14181|80|16|0.0036686907894737|0.064702375|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2024-10-06 21:34:05|WEEKLY|08679|10998|/equities/danya-cebus|TA125|-8992.1445439195|28|528.5330976727||0|0|0.0243|8152|-0.06575|45|-0.065749748406575|45|32.13|0.01539|0.09766|-0.053690732627551|-0.0049221960022122|11.329862684813|76.430222871619|435.93582887701|0.667|0.4|0.27396|30|13|0.0043671543895056|0.087426135216953|10900|2023-11-12|-0.30392|2008-11-02|1.05073|2021-03-07
2024-10-06 21:34:06|WEEKLY|08680|10893|/equities/delek-automotive|TA125|1760.4517098729|6|151.38009517229|-0.0738|1|1|-0.07383|2095|-0.27437|13|-0.23982869379015|26|23.9|0.06979|0.12561|0.10148661893751|0.18097957254436|665.85124988746|1642.6409153252|1157.4585635359|0.54|0.365|0.15507|63|17|0.0030040238252813|0.069170747849107|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2024-10-06 21:34:08|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|-1036.6740520877|53|55.670033609386|-0.0094|-1|1|-0.00935|982|0.19406|28|0.1940569310398|28|17.48|0.03467|0.11561|0.14828541444857|0.22750519954549|-780.08795542544|70852.370886633|24550|0.81|0.631|0.15451|84|21|0.0067506578947368|0.079692177631579|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2024-10-06 21:34:09|WEEKLY|08682|10891|/equities/delek-group|TA125|-45570.130420935|53|2555.2481914527||0|0|0.08043|42300|0.04879|18|0.048791609667123|18|30.83|-0.01042|0.08805|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|188.83928571429|0.5|0.3|0.23741|40|12|0.0039140778210117|0.081438692607004|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2024-10-06 21:34:09|WEEKLY|08683|10994|/equities/delta-gal|TA125|14070.471880705|44|1024.3386404264|0.0198|1|1|0.01977|16510|1.87291|94|1.872908508366|94|37.87|0.19764|0.32844|0.18230975337675|0.28829389690516|471.81681706471|783.02620633747|1004.8691418137|0.59|0.41|0.21471|39|15|0.0032226710526316|0.073861914473684|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2024-10-06 21:34:10|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|5468.5620697756|36|397.55215020598|0.4219|1|2|0.40853|6275|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|119.22857685731|0.667|0.333|0.18811|3|1|0.0023191978609626|0.075724973262032|8499|2022-03-06|-0.16701|2022-11-27|0.19481|2024-02-25
2024-10-06 21:34:11|WEEKLY|08685|10996|/equities/dimri|TA125|27310.177982748|65|1981.1560751731||0|0|0.26054|32900|0.67287|50|0.67286729918343|50|38|0.03849|0.11406|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1392.2979263648|0.64|0.4|0.20231|25|10|0.0038167554240631|0.072916666666667|34980|2022-02-06|-0.16899|2008-12-28|0.225|2009-07-26
2024-10-06 21:34:13|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|2829.9028529156|29|160.41686811284|-0.0577|1|1|-0.05766|3252|0.33787|99|0.67286729918343|50|53|0.09531|0.11782|0.33787413660783|0|133.787|100|46.818312697956|0.333|0|0.17484|3|2|-0.003339679144385|0.060762673796791|7049|2021-03-21|-0.10342|2023-01-29|0.08601|2024-01-21
2024-10-06 21:34:13|WEEKLY|08687|10995|/equities/direct-insurance|TA125|47070.288288592|41|4076.7688284867|0.2003|1|2|0.0806|51750|-0.22325|13|-0.22324657388208|13|35|-0.04261|0.0509|-0.058089771624083|-0.058089771624083|85.99166225|85.99166225|84.00974025974|0.4|0.4|0.209|5|1|0.00029893023255814|0.07514776744186|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2024-10-06 21:34:14|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|1785.6912542045|14|90.892927228477|-0.0113|1|1|-0.01132|2008|-0.15276|4|-0.15275744265495|4|36.02|0.05809|0.09816|0.054396080809465|0.085767984378902|166.45714124537|187.96407984316|633.0390676938|0.585|0.317|0.16135|41|19|0.001975966442953|0.053606543624161|2339|2022-01-16|-0.19068|2020-03-15|0.20938|2008-12-14
2024-10-06 21:34:15|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|1194.9163000305|43|90.825109990846|0.9219|1|2|0.83278|1438|0.39646|99|-0.13591228918567|13|36.8|0.02806|0.08016|0.24439587858784|0.16836303926097|177.69862696585|127.24934976|203.3946251768|0.6|0.4|0.30169|5|1|0.0053694690265487|0.096310265486726|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2024-10-06 21:34:15|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|67764.353082985|1|2798.5489723382||0|0|0|76750|0.00043|58|0.00042832142535554|58|46.87|0.0499|0.08809|0.1407403347222|0.27753337566387|397.62722023857|809.75343005658|3281.3168020521|0.613|0.387|0.16712|31|15|0.0031028974535444|0.052641727460427|86000|2023-10-15|-0.19427|1997-11-02|0.19289|1997-11-09
2024-10-06 21:34:17|WEEKLY|08691|10901|/equities/elco|TA125|-12125.930098012|19|748.01901464908||0|0|-0.08086|10600|-0.18445|22|-0.18445477220044|22|39.5|0.04931|0.13182|0.051258133920156|0.18074153328742|112.75898687462|685.52229846163|340.28892455859|0.605|0.395|0.21227|38|11|0.002281922317314|0.076723976300198|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2024-10-06 21:34:18|WEEKLY|08692|10904|/equities/electra|TA125|-153332.88333706|21|10608.328408321||0|0|-0.12571|143460|0.01481|52|0.014806008861991|52|21.74|-0.00195|0.04791|0.055481753922397|0.11572242351444|395.45840292011|1151.8720430438|2357.6006573542|0.638|0.406|0.12205|69|20|0.0031480921052632|0.064624532894737|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2024-10-06 21:34:19|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|-8623.4516306432|5|564.66024624631||0|0|-0.04948|7105|-0.21174|28|-0.21174292569218|28|71.8|0.49582|0.62382|0.78777248688867|0.84293177468557|1747.5075101866|1155.7742233274|139.58742632613|0.6|0.5|0.23192|10|2|0.0017546398891967|0.075351426592798|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2024-10-06 21:34:20|WEEKLY|08694|10902|/equities/electra-real-est|TA125|3501.7298436995|10|258.73104689014|0.0685|1|1|0.06852|4226|-0.1813|42|-0.23666210670315|14|36.63|0.07053|0.18284|0.092822369467706|0.17753580102486|127.88905569114|203.82069453783|132.0625|0.556|0.37|0.23222|27|9|0.0021481663326653|0.084874378757515|9016|2007-05-13|-0.27279|2011-08-14|0.40448|2009-01-04
2024-10-06 21:34:20|WEEKLY|08695|10979|/equities/biomedix|TA125|14454.783966019|36|1831.1549087966|0.843|1|1|0.84302|19020|-0.29811|23|1.1786563258938|88|17.89|-0.60692|0.87028|1.6290719542823|2.3215892205714|14662500.784981|9266801.1626085|1538.8349514563|0.47|0.325|0.26446|83|12|0.17414260526316|0.10869342105263|32780|2020-10-18|-0.98842|2013-09-08|88.24719|2014-10-05
2024-10-06 21:34:22|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|-5518.6244852432|18|327.55562796879||0|0|0.09204|4518|-0.17992|16|-0.17992060001154|16|27.7|-0.03971|0.00824|-0.07056950613385|-0.004011096466218|27.886572982734|74.867679236264|120.03188097768|0.65|0.35|0.20886|20|10|0.0015251663747811|0.067493887915937|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2024-10-06 21:34:23|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-5453.1908419397|10|346.22152732372||0|0|0.00045|4435|-0.19474|12|-0.19473684210526|12|30.1|-0.14218|-0.05928|-0.12574375367122|-0.10453953563531|49.621132762028|62.856116692881|142.19301058031|0.5|0.4|0.26257|10|4|0.0039116451612903|0.088166096774194|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2024-10-06 21:34:24|WEEKLY|08698|942758|/equities/energix|TA125|-1536.6330104174|11|78.776367473832||0|0|-0.04073|1303|0.01871|34|0.018714401952807|34|34.5|0.07254|0.14544|0.12204087848504|0.37498830645602|102.20877015274|304.85382783753|1095.8788757596|0.55|0.3|0.2236|20|8|0.0044744714285714|0.065111557142857|1699|2020-08-09|-0.23854|2015-01-18|0.20449|2011-09-25
2024-10-06 21:34:25|WEEKLY|08699|102939|/equities/enlight-ene|TA125|5615.6920299021|46|349.43449873763|-0.0827|1|1|-0.08273|5910|-0.14976|30|-0.14975782170441|30|14.89|0.91552|2.30376|4.1511316636465|6.208734297435|7377.9902282567|85133.50180767|181846.15384615|0.465|0.313|0.18795|99|19|0.099784792626728|0.079299216589862|8595|2021-11-07|-0.9035|2018-10-28|94.16541|2005-11-13
2024-10-06 21:34:25|WEEKLY|08700|11004|/equities/equital|TA125|9996.0787057267|29|879.95132525452|-0.0009|1|1|-0.00085|11710|-0.04496|53|0.3915655112001|80|29.24|-0.09145|0.3047|0.31788169374989|0.559985651459|2127.6991201905|7319.3322960455|2337.3253493014|0.627|0.392|0.2528|51|24|0.0095135878867676|0.080279473337722|14390|2022-04-17|-0.76662|2000-03-12|9.84106|1997-03-23
2024-10-06 21:34:27|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|-46189.669788614|19|2448.9106924096||0|0|-0.01594|40800|0.03133|46|0.031330251669235|46|32.7|-0.02639|0.06194|0.0025725873640772|0.049966205053697|97.055117056745|125.134347695|119.91747407287|0.7|0.5|0.22297|10|4|0.0039758550724638|0.082985507246377|55777.3984375|2020-01-05|-0.55604|2020-03-15|0.6007|2020-04-12
2024-10-06 21:34:28|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|-17048.018793013|52|725.71347117355|-0.1006|-1|1|-0.10062|16080|-0.05924|18|-0.059240180296201|18|81.83|0.22829|0.25242|0.13234209342923|0.22602672710036|134.35216626426|142.17611804|243.1986104557|0.5|0.333|0.16466|6|4|0.0021340405904059|0.051165867158672|17840|2022-09-04|-0.19904|2020-03-15|0.14408|2020-03-22
2024-10-06 21:34:29|WEEKLY|08703|10909|/equities/fibi-5|TA125|-15995.768973703|52|681.08274337386||0|0|-0.08046|15040|-0.06514|22|-0.065144392209537|22|45.91|0.12615|0.18343|0.21409325785364|0.27771954647321|2006.1065543168|1306.3482250597|880.56206088993|0.656|0.438|0.17986|32|11|0.0023495|0.056442394736842|16860|2023-07-30|-0.22357|2008-11-23|0.3393|2009-07-26
2024-10-06 21:34:29|WEEKLY|08704|11007|/equities/formula-sys|TA125|-32059.033494037|19|1805.1823243104|-0.1495|-1|1|-0.14949|29220|-0.08229|12|-0.082288837102705|12|35.76|0.10909|0.19302|0.20866828107194|0.33517461979209|1040.4925306117|1624.8980312567|1663.062037564|0.571|0.381|0.22785|42|16|0.0035210986842105|0.073656059210526|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2024-10-06 21:34:30|WEEKLY|08705|11854|/equities/fox|TA125|-29813.74127998|19|1920.1354610015|-0.0461|-1|1|-0.04611|27000|-0.13563|14|-0.13563295378433|14|38.43|0.16734|0.24628|0.28449149660772|0.4930747374559|1048.6864074922|3026.7568830154|1034.4827586207|0.6|0.4|0.22559|30|11|0.0035115200683177|0.074660956447481|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2024-10-06 21:34:32|WEEKLY|08706|1136087|/equities/freshmarket|TA125|-1433.5792118909|24|50.434343935101||0|0|-0.15561|1307|||-0.13563295378433|14|57.5|0.1348|0.18795|0|0|100|100|176.09808387276|0|0|0.23045|2|0|0.0050852898550725|0.069608768115942|1555|2020-09-20|-0.12094|2019-07-28|0.16622|2021-08-08
2024-10-06 21:34:33|WEEKLY|08707|10915|/equities/gazit-globe|TA125|1116.5146370978|14|90.495120967409|0.2416|1|2|0.20761|1396|0.24026|79|0.24025826773248|79|47.93|0.07672|0.12638|0.1041823319176|0.16891547834504|239.20216468369|297.29494574611|153.40659340659|0.519|0.333|0.20716|27|12|0.001427467482785|0.064812287681714|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2024-10-06 21:34:34|WEEKLY|08708|1167677|/equities/gencell|TA125|-78.689880396916|10|8.079959877992||0|0|0.0648|53.4|-0.46385|10|-0.46384977958572|10|96.5|0.21687|0.23334|-0.46384977958572|-0.46384977958572|53.615|53.615|5.1346155313345|0.5|0.5|0.52045|2|1|-0.01082900990099|0.12795762376238|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2024-10-06 21:34:34|WEEKLY|08709|1129335|/equities/generation-capital|TA125|51.426512478494|42|4.0578293009921|0.0659|1|2|-0.08285|63.1|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02859|0.14352640197994|0.077445817060325|130.32942945|107.745|66.142554994618|0.286|0.143|0.26027|7|1|0.00050565068493151|0.075262089041096|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2024-10-06 21:34:35|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|-1956.5679588383|32|103.39881259794|0.0615|-1|1|0.06146|1924|-0.0287|36|-0.028701484404229|36|30.74|-0.04022|0.04851|0.043714925665238|0.052407759640604|127.7727778529|128.16939396279|61.904761904762|0.647|0.441|0.22321|34|19|0.0013717286245353|0.07439718401487|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2024-10-06 21:34:37|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
2024-10-06 21:34:38|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|3009.9903709263|36|220.57738424457|0.0939|1|1|0.0939|3460|-0.00413|71|-0.20594907990925|7|19.03|-0.00244|0.04446|0.035897336293464|0.082356772773069|185.23045996234|451.48126384612|2047.3372781065|0.577|0.346|0.12764|78|20|0.0031828044766294|0.063914581961817|4208|2022-04-24|-0.18571|2008-12-28|0.23698|2009-03-22
2024-10-06 21:34:38|WEEKLY|08713|11016|/equities/hilan-tec|TA125|-22077.133162013|18|985.8633583692|0.0096|-1|1|0.00965|19500|-0.02283|19|-0.022828784119107|19|48.15|0.05233|0.1944|0.22135230732797|0.37380740694845|359.44011895902|993.34373659426|2910.447761194|0.5|0.385|0.19071|26|9|0.0037655476753349|0.061885311268716|23800|2024-04-07|-0.29766|2003-03-30|0.42675|2002-03-10
2024-10-06 21:34:39|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1800.785912425|121|97.07897671927||0|0|0.51938|1562|1.38848|83|1.3884821238981|83|53.81|0.54558|0.60844|0.88603399352212|1.2597213739578|3302.8546554616|2651.039859893|691.15044247788|0.615|0.423|0.17526|26|12|0.0022764186965109|0.06056637919684|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2024-10-06 21:34:40|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|10002.063046024|7|719.88108619273||0|0|-0.04836|11610|-0.25321|9|0.037072547139661|58|64|0.07709|0.12168|-0.043034640454484|0.022323480869844|72.111256244559|106.83015190253|143.3687330205|0.667|0.333|0.17112|9|5|0.0013324054982818|0.061316975945017|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2024-10-06 21:34:42|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|-23151.997226104|28|1326.2769937945|-0.0025|-1|1|-0.00247|20260|-0.17737|13|-0.17737371494748|13|20.45|0.05937|0.14526|0.12281397293335|0.21212029020449|2079.2960377032|6137.5634444931|6065.8682634731|0.548|0.37|0.13827|73|13|0.0044152434210526|0.072703828947368|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2024-10-06 21:34:43|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|1046.1796488373|4|69.696105348825|0.0423|1|2|0.02736|1239|-0.2|6|-0.2|6|41.23|-0.04869|0.01353|0.002498635677507|0.021125123433878|87.209987332255|98.618765950297|164.32360742706|0.769|0.462|0.16623|13|8|0.0016661966604824|0.059357847866419|1840|2021-05-16|-0.21821|2020-03-15|0.19442|2020-07-19
2024-10-06 21:34:43|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|-1493.4924984095|44|65.428349115748|-0.0781|-1|1|-0.07809|1353|-0.13149|4|-0.13148788927336|4|30.38|0.00374|0.11826|0.13558417837589|0.13558417837589|121.82242366|121.82242366|97.338129496403|0.25|0.25|0.17329|8|2|0.0012025174825175|0.059870314685315|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2024-10-06 21:34:44|WEEKLY|08719|11058|/equities/israel-canada|TA125|1141.4862321934|12|111.36789430653|-0.1498|1|1|-0.14984|1305|-0.30638|7|0.2402364046029|47|19.6|0.14983|0.31302|0.43222291727352|0.67223713884043|35569.508709892|224438.6049857|4815.4980871968|0.532|0.364|0.21162|77|18|0.011043782894737|0.097633671052632|2136|2022-01-23|-0.53226|2003-03-02|7.85906|2006-01-29
2024-10-06 21:34:45|WEEKLY|08720|10925|/equities/israel-corp|TA125|-91226.6697143|121|5379.110740575||0|0|0.50839|79100|2.59873|83|2.5987313679|83|43.75|0.25793|0.332|0.40468433564976|0.68863548138091|5204.3591340706|4986.6605905683|448.43812007483|0.625|0.344|0.21414|32|12|0.0026984605263158|0.074035032894737|470800|2011-01-30|-0.34165|2020-03-15|0.5372|2009-03-22
2024-10-06 21:34:47|WEEKLY|08721|11020|/equities/land-dev|TA125|-3441.522880964|11|221.27629671592|-0.2184|-1|1|-0.21837|3236|-0.00098|36|-0.13214948245464|22|32.83|0.02962|0.11339|0.048976008830529|0.15592374689758|90.738309862086|375.58581835916|292.85067873303|0.5|0.326|0.25357|46|18|0.0027827631578947|0.086224019736842|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2024-10-06 21:34:48|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|-6744.5252736133|48|447.07985338845||0|0|0.12268|6300|-0.04103|57|0.33992236854268|55|41.5|-0.01386|0.08011|0.1494474895333|0.33992236854268|128.49430824|133.992|90.778097982709|0.5|0.25|0.23505|4|1|0.0009212676056338|0.074250610328638|13200|2022-04-03|-0.17459|2022-05-15|0.21109|2022-03-27
2024-10-06 21:34:48|WEEKLY|08723|10926|/equities/isramco|TA125|-175.29450481549|17|8.5307194209647|-0.0382|-1|1|-0.03816|157.8|-0.08758|17|-0.087577486581368|17|34.18|0.14493|0.39463|0.43188247798257|0.8073542311125|154.77121498797|1735.4200091232|15780.000305176|0.455|0.295|0.25679|44|15|0.010175085526316|0.071479736842105|374.5|2016-08-28|-0.77848|1999-06-06|6.9|1999-05-30
2024-10-06 21:34:49|WEEKLY|08724|11883|/equities/isras|TA125|63850.010992046|70|4782.1996740779|0.0373|1|2|0.0126|72330|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1313.6578278242|0.566|0.382|0.09113|76|17|0.0025646842105263|0.049155940789474|88800|2020-01-26|-0.29351|2020-03-15|0.33571|2003-02-02
2024-10-06 21:34:50|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|8685.6423658526|3|584.50729024421|-0.0039|1|2|-0.03123|9959|-0.21349|14|-0.2134913210685|14|38.92|0.10375|0.22954|0.33708585060031|0.57709155922402|283.84680540649|390.30788703253|148.64179104478|0.462|0.308|0.24285|13|5|0.0025411417322835|0.073375374015748|22028.9609375|2022-03-27|-0.41938|2016-02-21|0.32022|2018-01-14
2024-10-06 21:34:51|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|-6962.9408105816|49|285.23322799133||0|0|0.08321|6600|-0.15693|44|-0.15692704063708|44|20.16|-0.00253|0.06484|0.0088958231095918|0.03767090643794|67.479312924515|141.97420668927|271.49321266968|0.479|0.356|0.1159|73|12|0.0016451447368421|0.05414875|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2024-10-06 21:34:52|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|3128.3384098096|29|147.24847705711|0.1479|1|1|0.14786|3509|-0.15763|6|-0.1576341127923|6|48.13|0.11369|0.16523|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|825.64705882353|0.613|0.419|0.15371|31|14|0.0020818289473684|0.049666822368421|3673|2022-04-03|-0.22435|2008-09-21|0.2331|2003-06-01
2024-10-06 21:34:53|WEEKLY|08728|11910|/equities/levinstein-prop|TA125|-6549.5427101235|21|385.41488428765|-0.0266|-1|1|-0.0266|5674|-0.22339|10|-0.223391408854|10|19.21|-0.06207|-0.01291|-0.020900144170596|0.0031273781806884|63.779865686312|94.776688020736|226.05577689243|0.421|0.316|0.13538|38|8|0.00202836|0.054285226666667|14890|2022-02-06|-0.23831|2020-03-22|0.22877|2023-01-15
2024-10-06 21:34:54|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|274.97481758597|13|70.74597541774|0.1155|1|1|0.11548|468.5|-0.32376|4|-0.32375958713474|4|30.26|0.04851|0.15497|0.054682013276604|0.12313290681938|107.64550334914|212.28923688868|12.084085633222|0.391|0.348|0.30815|23|5|0.0010471327683616|0.094712231638418|23660|2021-02-14|-0.52139|2023-03-19|0.47368|2024-07-21
2024-10-06 21:34:55|WEEKLY|08730|11037|/equities/magic-sftware|TA125|-4610.9417937814|21|248.9243321687|-0.1156|-1|1|-0.11558|4324|-0.12169|10|-0.12168592794018|10|36.06|0.11653|0.20318|0.26182919019487|0.38266140430038|1005.4100385676|967.10418046668|265.27607361963|0.676|0.412|0.23982|34|20|0.0029363242375602|0.079292825040128|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2024-10-06 21:34:57|WEEKLY|08731|11038|/equities/malam-team|TA125|-6439.4999194872|6|391.32478239185|-0.0878|-1|1|-0.08777|5763|-0.07752|24|-0.077516118888458|24|18.25|0.02366|0.11302|0.03925391899306|0.10439400748822|42.332575238705|160.28050817799|251.54954168485|0.482|0.289|0.14854|83|19|0.0031622171052632|0.070951743421053|43847|2000-03-12|-0.89772|2016-02-28|0.31439|2004-01-18
2024-10-06 21:34:57|WEEKLY|08732|10938|/equities/matrix|TA125|-8025.7718502481|19|376.32079816035|-0.0412|-1|1|-0.04121|7100|-0.16105|11|-0.16104822834646|11|18.78|0.00342|0.06429|0.042747714578149|0.07308207072881|225.36031851362|479.40530831224|1454.9180327869|0.575|0.438|0.12577|80|17|0.0031329934210526|0.060337217105263|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2024-10-06 21:34:58|WEEKLY|08733|1166586|/equities/max-stock|TA125|869.70694733268|45|52.59768422244|0.3973|1|1|0.39726|1020|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03334|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|81.6|0.4|0.4|0.21256|5|3|0.00026933962264151|0.070739433962264|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2024-10-06 21:34:59|WEEKLY|08734|11041|/equities/maytronics|TA125|-1355.9162238036|59|176.38874126788|0.7973|-1|1|0.7973|834.3|0.29374|72|0.85647530040053|130|55.17|0.37362|0.42011|0.51763629607142|0.93193951404212|2469.7299099726|1507.7348425331|556.94257062512|0.667|0.333|0.26609|18|12|0.0031657183634634|0.081944966698382|8454|2021-11-28|-0.34932|2024-05-26|0.30476|2012-12-02
2024-10-06 21:35:00|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|-871.22400047566|21|43.577436658806||0|0|0.05135|750|-0.09563|21|-0.095630331106991|21|38|-0.03023|0.03142|0.010053828687359|0.063031377739175|97.398067730437|119.10615084757|154.63917525773|0.5|0.286|0.17442|14|4|0.0015324094202899|0.055878297101449|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2024-10-06 21:35:01|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|8105.2321286164|45|684.55495107514||0|0|0.14125|9130|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|1624.5551601424|0.586|0.414|0.15196|29|6|0.0042659402654867|0.054832544247788|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2024-10-06 21:35:02|WEEKLY|08737|10936|/equities/melisron-1|TA125|23979.144431379|46|1585.5260846726|0.0947|1|2|0.07055|27770|-0.1181|44|-0.1386553807852|24|20.76|0.0168|0.05282|0.041937012923264|0.1007956072917|210.65219613316|614.9457022398|2416.8842471714|0.521|0.352|0.10673|71|13|0.0030382225148124|0.060341744568795|29800|2022-01-09|-0.28571|2020-03-15|0.24091|2009-01-04
2024-10-06 21:35:03|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|145.63704577551|41|10.555812587058||0|0|-0.01002|177.9|0.09517|86|-0.0076786947922286|56|39|-0.06302|0.03394|-0.0032520114674055|-0.052461120359278|98.108264006054|89.58268032|96.489705415119|0.333|0.222|0.15549|9|3|0.00078122762148338|0.06425462915601|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2024-10-06 21:35:06|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|8915.5577316183|75|627.33268051452|0.3141|1|2|0.29816|10580|-0.13986|52|1.0660214201291|107|17.42|-0.03408|0.0327|0.015902001465751|0.046904129942558|88.742658219519|212.49851931895|1065.4582074522|0.53|0.386|0.12424|83|16|0.0030641052631579|0.068388263157895|11240|2024-10-06|-0.54062|2004-01-25|0.27713|2008-09-28
2024-10-06 21:35:10|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|433.16968883105|2|25.960104740235|-0.0037|1|1|-0.00373|507.9|-0.22313|17|-0.1265871341564|11|39.08|0.01114|0.06773|0.052002638613561|0.12491293945017|147.45229041182|261.9915406989|212.51045769727|0.595|0.351|0.20502|37|19|0.0015987145818936|0.066671112646856|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2024-10-06 21:35:12|WEEKLY|08741|10922|/equities/indus-building|TA125|-1006.1853364028|28|57.450088262942|-0.0463|-1|1|-0.04634|930.2|-0.1198|17|-0.11980198019802|17|43.85|0.05127|0.11202|0.029717583936233|0.098336262416979|103.4775310745|206.61172298551|201.34199398421|0.5|0.324|0.2044|34|13|0.0014161660079051|0.065666139657444|1400|2022-01-16|-0.20077|2014-12-28|0.23611|2001-12-30
2024-10-06 21:35:13|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|12320.500121671|66|649.84996349861|0.0457|1|1|0.04569|13960|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1346.1909353905|0.667|0.407|0.15589|27|13|0.002485841223598|0.051223816460306|14680|2024-01-07|-0.17495|2020-03-15|0.15868|2008-11-30
2024-10-06 21:35:14|WEEKLY|08743|10940|/equities/naphta|TA125|1982.8828857787|15|154.34241933844|0.0093|1|1|0.00927|2177|0.20869|62|0.20868530141374|62|42.91|0.14735|0.28286|0.10851851740359|0.29456728741114|26.58538037277|382.21376617723|860.4743083004|0.486|0.314|0.26502|35|12|0.0038110092348285|0.087518436675462|2985|2017-04-16|-0.34694|1996-07-14|0.97619|2009-01-25
2024-10-06 21:35:15|WEEKLY|08744|1173275|/equities/nayax|TA125|-10313.612987892|19|628.35262951678|-0.107|-1|1|-0.10695|9522|-0.02461|43|-0.024605964395056|43|26.67|-0.22779|-0.08444|-0.23990417687804|-0.17089766651827|30.791834221201|55.673382189196|86.563636363636|0.667|0.5|0.30203|6|3|0.001162808988764|0.1046945505618|13510|2021-12-05|-0.16693|2022-01-30|0.25407|2022-07-31
2024-10-06 21:35:15|WEEKLY|08745|12104|/equities/neto-malinda|TA125|5686.5649890751|35|394.3116703083||0|0|0.3358|6858|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09894|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|157.80027611597|0.6|0.429|0.12823|35|3|0.0017157411504425|0.052982002212389|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2024-10-06 21:35:17|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-74065.934742681|22|3745.4834282242||0|0|0.1226|65270|0.00786|26|0.0078580138192657|26|27.74|0.0541|0.13484|0.19837347882325|0.29871699720939|2386.1389232576|8310.8569568842|5912.1376811594|0.556|0.407|0.17949|54|16|0.0044322778143516|0.063367840684661|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2024-10-06 21:35:18|WEEKLY|08747|11047|/equities/nova-measuring|TA125|-91987.894534586|12|5510.5777479839|-0.0501|-1|1|-0.05007|77390|0.14608|38|0.1460843373494|38|33.91|0.17084|0.25337|0.12189029309059|0.16833075499187|261.22712541055|358.38156242752|6683.0742659758|0.529|0.382|0.18347|34|11|0.005115558419244|0.061231692439863|90820|2024-07-14|-0.23667|2008-12-28|0.38433|2006-05-14
2024-10-06 21:35:19|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-173.02918244322|102|10.728856720485|0.4629|-1|1|0.46287|146.1|0.07328|30|-0.17044103446586|22|74|0.25299|0.27264|-0.048582596356986|-0.17044103446586|89.03501568|82.956|87.016087799021|0.5|0.25|0.21802|4|3|0.00077856423173804|0.071904987405542|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2024-10-06 21:35:19|WEEKLY|08749|11973|/equities/one-software|TA125|-5561.1664190303|17|325.67201187891|-0.0879|-1|1|-0.08795|4874|-0.07724|57|-0.077239958805355|57|20.05|0.05809|0.16799|0.12210988883636|0.23923837710628|340.96991576432|2075.780399341|262.60775862069|0.547|0.36|0.1494|75|14|0.0035105|0.064003217105263|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2024-10-06 21:35:20|WEEKLY|08750|1043291|/equities/opc-energy|TA125|2395.0352184069|25|204.53943447793|0.0604|1|1|0.06036|2969|0.21547|65|-0.098054081374779|23|26.85|-0.08448|-0.02988|-0.041568509369327|4.0320630977003E-5|66.676449629377|98.654491401919|242.68034635312|0.538|0.308|0.17946|13|6|0.0034496782841823|0.074251206434316|4533|2022-11-13|-0.1396|2020-03-01|0.26282|2020-10-04
2024-10-06 21:35:22|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|464.67529282961|28|44.222663368886|0.2736|1|2|0.09959|564.2|0.0755|25|-0.011752093790694|26|32.59|0.00441|0.12955|-0.030140024241312|0.045076636545244|29.763357832651|81.945968079702|18.632761301421|0.529|0.412|0.32932|17|6|0.00074459552495697|0.091075283993115|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2024-10-06 21:35:22|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|25582.861653468|20|1072.379448844|0.0563|1|2|0.05071|28800|-0.18045|13|-0.18239436619718|11|32.33|-0.0227|0.03676|0.0089064848226377|0.10159822593269|93.107099536615|166.78144378114|242.01680672269|0.6|0.4|0.17155|15|8|0.0025400198412698|0.050050555555556|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2024-10-06 21:35:23|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7584.9034391874|43|534.46061029977|-0.0608|1|2|-0.11875|8460|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|87.216494845361|0.667|0.333|0.24459|3|2|0.0005064824120603|0.080102060301508|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2024-10-06 21:35:24|WEEKLY|08754|10954|/equities/partner-comms|TA125|1433.4659650585|46|102.23132851533|-0.0362|1|1|-0.03617|1572|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|74.220963172804|0.483|0.345|0.21596|29|12|0.00097052718286656|0.070791902800659|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2024-10-06 21:35:24|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|32427.493458723|54|2505.8355137591||0|0|0.22674|39550|-0.17153|16|-0.17152532793736|16|38.17|-0.04247|0.00926|-0.059425319414111|-0.061681140474671|36.013058562858|49.409377218732|95.90203685742|0.652|0.435|0.1589|23|12|0.00078979591836735|0.05835291084855|68930|2011-01-16|-0.27086|2018-12-09|0.17765|2009-05-24
2024-10-06 21:35:26|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-3795.5883692631|76|274.52945642104|0.7482|-1|1|0.74822|2971|0.43867|29|0.43867349426969|29|26.83|0.00886|0.13249|0.13589857697418|0.23034366595754|155.08546576814|598.01674407996|42.358140861135|0.533|0.433|0.27473|30|9|0.0021812386363636|0.094247045454545|16362|2013-05-26|-0.40981|2024-04-14|0.50781|2021-02-14
2024-10-06 21:35:27|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
2024-10-06 21:35:28|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|3447.5293607773|5|205.8411917668|0.0008|1|1|0.00075|4000|-0.16701|118|0.90701559020045|111|19.18|0.01721|0.10446|0.073595717751042|0.12624803604176|529.84315430373|1204.8880883061|148.6436269045|0.57|0.405|0.13524|79|17|0.0025600724160632|0.073003495720869|7296|1998-12-27|-0.83661|1998-12-27|0.33788|2002-10-27
2024-10-06 21:35:29|WEEKLY|08759|10951|/equities/plason|TA125|-15636.328993646|53|866.71318736229|0.0261|-1|1|0.02611|13800|-0.16087|19|-0.16087078950415|19|51.81|0.10569|0.1638|0.18741243549684|0.31506906362732|362.73595579289|401.14559024306|415.66265060241|0.462|0.269|0.20733|26|9|0.0022233952823445|0.066519864188706|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2024-10-06 21:35:29|WEEKLY|08760|11994|/equities/prop-build|TA125|18941.108359878|7|2102.9638800407|0.1965|1|2|0.14279|25050|-0.03515|24|-0.035146862589489|24|33.62|0.00186|0.05606|0.063703935723448|0.071566357623264|326.9432034525|273.87192360051|117.3192206819|0.667|0.444|0.2204|45|22|0.001642896642528|0.07272073074391|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2024-10-06 21:35:31|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
2024-10-06 21:35:32|WEEKLY|08762|10956|/equities/rami-levi|TA125|-21991.394802755|91|814.82851540963|0.1165|-1|1|0.11653|20470|0.06545|143|0.065452870288028|143|58.21|0.21869|0.26432|0.032846456989948|0.076649955486037|116.56687155634|139.18248330852|448.70670758439|0.643|0.429|0.1765|14|8|0.0023174475138122|0.053277535911602|27650|2022-03-06|-0.15232|2008-11-23|0.21929|2008-11-30
2024-10-06 21:35:33|WEEKLY|08763|11062|/equities/ratio-par|TA125|-307.04811738828|52|17.736711602763|-0.0678|-1|1|-0.06778|288.3|0.0908|29|0.090800750787115|29|20.99|-0.20642|0.23099|0.010319694310303|0.067103603955051|4.1259424228742|43.32240262664|2002.0833015994|0.629|0.457|0.22154|70|15|0.015895848684211|0.083037046052631|823.20001220703|2005-05-01|-0.44186|2000-10-15|18.5|2005-05-01
2024-10-06 21:35:34|WEEKLY|08764|11064|/equities/reit-1|TA125|-1612.3046125186|21|89.015282924323||0|0|-0.05069|1451|-0.1809|23|-0.18090154211151|23|51.11|0.03179|0.12077|0.064345342207541|0.12244619723505|146.84040681948|152.34286139035|271.46866230122|0.5|0.278|0.16243|18|9|0.0018046808510638|0.049984659574468|2388|2020-02-23|-0.17722|2020-03-15|0.51817|2007-08-12
2024-10-06 21:35:34|WEEKLY|08765|1173540|/equities/retailors|TA125|-7319.2442750723|19|594.38946251315||0|0|0.09306|6218|-0.10961|48|-0.10961038961039|48|39.75|-0.07028|0.00346|-0.0057658759622417|-0.0057658759622417|97.77194512|97.77194512|103.91042780749|0.5|0.5|0.25899|4|1|0.0018558192090395|0.089344745762712|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2024-10-06 21:35:36|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|12647.384629471|28|543.52301184868||0|0|0.16148|13810|-0.24921|21|0.024526315789474|21|22|0.08702|0.19497|0.18415942596646|0.2463727203929|1086.4916654259|1531.3983840516|3550.1285347044|0.56|0.44|0.16867|50|16|0.0072202661934339|0.063835359361136|14980|2024-08-04|-0.3125|2005-10-23|4.00446|2003-06-22
2024-10-06 21:35:37|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|-772.34913713913|21|38.461648055966||0|0|-0.03333|713|-0.16556|26|-0.16555813323511|26|42.2|0.03159|0.1072|0.040298126678731|0.059894652828165|120.95476323736|136.89944114785|86.330061620453|0.45|0.4|0.14145|20|3|0.00045601851851852|0.045447824074074|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2024-10-06 21:35:37|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|1790.3991291278|12|132.69330889246||0|0|-0.08468|2032|-0.15265|19|-0.15264797507788|19|38.62|-0.01482|0.0419|0.092712689629093|0.17604687441729|140.62141648414|183.11049932068|336.53528338539|0.538|0.385|0.18343|13|5|0.0032247368421053|0.061259005847953|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2024-10-06 21:35:38|WEEKLY|08769|10960|/equities/shikun---binui|TA125|722.63022674788|13|67.537708754062|-0.029|1|2|-0.06604|850|-0.10583|13|-0.21619047619048|15|22.18|0.03467|0.15126|0.10526588869662|0.21575749038595|890.373544653|5108.9863094497|232.87671232877|0.588|0.353|0.15583|68|13|0.0033992368421053|0.070866486842105|5222|1997-12-14|-0.90006|1998-06-14|0.61751|1996-01-28
2024-10-06 21:35:39|WEEKLY|08770|10958|/equities/super-sol-01|TA125|2835.7773265417|36|158.3168020375|0.682|1|2|0.46374|3330|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|540.58441558442|0.576|0.364|0.16472|33|14|0.0018033421052632|0.054485572368421|3375|2024-10-06|-0.14299|1997-03-16|0.18324|2020-03-22
2024-10-06 21:35:41|WEEKLY|08771|10961|/equities/strauss-group|TA125|-6414.8980931607|52|296.18716680134|0.2393|-1|1|0.23931|5766|-0.15918|18|-0.159179145868|18|22.58|0.00223|0.05046|0.046538449971149|0.097692942346145|243.43657297586|450.73927115357|406.62905500705|0.492|0.308|0.12497|65|13|0.0017368202764977|0.054778894009217|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2024-10-06 21:35:42|WEEKLY|08772|11074|/equities/summit|TA125|4284.7241250299|7|392.83276249104|0.0173|1|1|0.01727|5302|-0.22319|14|-0.18652157311951|24|41.82|0.18074|0.38055|0.43835787821086|0.55917505975875|266.77438040957|307.46987427526|331.375|0.545|0.424|0.24144|33|15|0.0040605483405483|0.074363686868687|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2024-10-06 21:35:42|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|-24172.292391591|21|1727.9079015724||0|0|0.10229|19570|-0.20814|20|-0.20813657827824|20|15|0.03356|0.1412|0.19335685475469|0.26271926077682|19974.333516068|35028.928224919|6748.275862069|0.47|0.36|0.11464|100|13|0.0045254934210526|0.052156118421053|57490|2022-08-28|-0.36055|2008-12-07|0.44558|1997-06-08
2024-10-06 21:35:43|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|2855.5297129219|38|215.04108612342||0|0|0.43845|3412|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|372.89617486339|0.455|0.364|0.23536|11|3|0.0063309225092251|0.077641217712177|3627|2024-10-06|-0.21818|2020-03-22|0.21622|2022-01-16
2024-10-06 21:35:44|WEEKLY|08775|10963|/equities/teva-pharm|TA125|5993.4614274711|41|288.78442723086|0.6696|1|2|0.61371|6592|-0.021|11|-0.021003500583431|11|26.91|-0.01862|0.04835|0.043238856307965|0.10912812818228|115.49104898343|381.89874944469|454.30737422467|0.6|0.364|0.16525|55|19|0.0022054342105263|0.052573355263158|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2024-10-06 21:35:46|WEEKLY|08776|10964|/equities/tower-semicond|TA125|14437.452204152|35|770.84926528279|0.4232|1|1|0.42324|16780|0.16913|38|-0.10630289028549|6|38.84|0.18958|0.29602|0.18207389580433|0.29285337326922|460.78452730986|723.46302184536|22.900034118048|0.484|0.323|0.22961|31|10|0.0015818901453958|0.083631171243942|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2024-10-06 21:35:46|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|1720.0822399295|7|169.80592002349|0.0691|1|2|0.02661|2238|0.39729|119|-0.15093896713615|16|56|0.04098|0.05499|0.12317580258067|-0.15093896713615|118.63830474|84.906|59.018987341772|0.667|0.333|0.25017|3|2|-0.0013508045977011|0.08648275862069|4398|2022-02-06|-0.18346|2023-02-26|0.17902|2024-09-01
2024-10-06 21:35:47|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|18168.862939854|40|1531.8763056154|0.2634|1|1|0.26338|21250|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|116.12021857923|0.333|0.333|0.22857|3|2|0.0015549212598425|0.070409330708661|26000|2022-01-02|-0.13267|2020-06-14|0.14219|2021-03-07
2024-10-06 21:35:48|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.6413706910084|46|0.20137995558014|0.2796|1|2|0.24752|5.04|-0.08311|36|0.18311319369034|80|51.67|0.09847|0.13731|0.10905869520664|0.20042652739694|197.98706953586|244.19183798814|206.5573706418|0.733|0.467|0.12745|15|9|0.0012566585365854|0.0404375|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2024-10-06 21:35:49|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.7669887736154|13|0.1488535878331|0.0082|-1|1|0.00816|2.43|-0.07437|23|-0.074366816233675|23|39.45|0.00549|0.04457|0.041226692675801|0.085665790988634|115.87757078523|135.11696694669|106.11354180071|0.5|0.3|0.13572|20|7|0.00062982521847691|0.047230599250936|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2024-10-06 21:35:50|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|7.3707891116157|63|0.33076327414469|0.4866|1|2|0.4552|7.92|-0.08|34|-0.08|34|35.86|0.0478|0.09042|0.18581813550596|0.37486357435208|254.28779102434|270.75196032773|240.00000577984|0.381|0.19|0.11919|21|5|0.0015080736196319|0.040720380368098|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2024-10-06 21:35:51|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|2.1277815148138|33|0.13716154681873||0|0|-0.01345|2.2|-0.03971|24|-0.039712484749943|24|45.18|0.01727|0.08902|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|611.11110007322|0.647|0.471|0.16645|17|9|0.002885175|0.0529231125|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2024-10-06 21:35:52|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.0526198458816|19|0.18416050656978||0|0|0.04987|3.62|0.016|92|0.015999984741211|92|44.22|0.00582|0.04412|-0.05702706545813|-0.052732878260183|50.69894666351|62.994650397223|172.38095475973|0.611|0.444|0.12046|18|10|0.0010162162162162|0.038985675675676|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2024-10-06 21:35:53|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.6057468375564|25|0.16022405985|0.0697|-1|1|0.06966|4.14|0.0038|21|0.003799181262518|21|35.77|-0.01736|0.02084|0.039144759221016|0.015389206353723|131.91275455716|107.34544329361|126.99386130665|0.455|0.364|0.15113|22|9|0.00089278668310728|0.04565382244143|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2024-10-06 21:35:54|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.6264041091012|25|0.090421242267091||0|0|0.08527|2.36|-0.12671|8|-0.12671236791448|8|32.88|-0.05697|-0.02089|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|117.41293066135|0.625|0.333|0.14198|24|12|0.00078541205412054|0.04633643296433|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2024-10-06 21:35:56|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|-4.3956152999732|9|0.15240450952976||0|0|0.01707|4.03|0.025|49|0.024999976158143|49|56.43|0.2529|0.30102|0.4440073932521|0.57928002895688|590.24852804053|439.38405061173|510.12659498064|0.429|0.286|0.15425|14|5|0.0026205012531328|0.043418922305764|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2024-10-06 21:35:57|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-3.1733369393401|9|0.2592858710955|-0.0258|-1|1|-0.02583|2.78|0.32195|70|0.32195126886952|70|57.29|0.20739|0.53746|0.33442752493063|0.39501382323112|409.89437883806|397.37700323612|402.89854797038|0.429|0.357|0.19156|14|4|0.0035936049382716|0.065019790123457|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2024-10-06 21:35:58|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|19.555883751523|7|0.63470542887464|0.0545|1|1|0.05451|21.28|0.20757|133|0.20757448197507|133|89.44|0.15108|0.18463|0.28986940848206|0.40706822286126|400.87470918006|362.96515983772|426.45293913264|0.667|0.444|0.10871|9|5|0.0020442170160296|0.033610604192355|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2024-10-06 21:35:59|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|18.06218521452|22|0.58234455389975||0|0|0.0878|19.08|0.00567|50|0.16498989822587|132|52.73|0.05623|0.08234|0.0017208992915183|0.044830558634602|98.436446245418|123.03725196649|433.6363525036|0.533|0.333|0.11239|15|4|0.0021781650246305|0.039769039408867|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2024-10-06 21:35:59|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|6.620368640277|24|0.20487708493961|0.1515|1|1|0.15152|7.22|-0.09481|64|-0.094811493065949|64|55.73|-0.02232|0.02294|0.08806593308464|0.08806593308464|118.47723375988|118.47723375988|229.20633560646|0.273|0.273|0.11764|11|3|0.0015609433962264|0.038975110062893|7.3699998855591|2024-10-06|-0.08228|2022-09-25|0.11875|2018-12-02
2024-10-06 21:36:01|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.5819472621784|6|0.11720314587325|-0.0746|1|1|-0.07463|3.72|-0.05882|43|-0.058823532849172|43|38.33|-0.09214|-0.04581|-0.066409426233279|-0.041586390009558|45.941816689118|76.475817991333|127.39725792513|0.524|0.286|0.13652|21|9|0.00060376543209877|0.039880777777778|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2024-10-06 21:36:02|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.299938708752|19|0.80108489901738||0|0|-0.00192|20.9|-0.10549|37|-0.10548881289302|37|56.57|-0.01219|0.02608|-0.045925825898353|-0.041452811328886|67.797788051735|79.931079798822|193.51851156873|0.571|0.357|0.12908|14|7|0.0011363209876543|0.039970296296296|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2024-10-06 21:36:03|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|10.06680663775|63|0.24042937951223||0|0|0.16796|10.5|-0.06391|41|0.065573769506053|100|31.17|0.0719|0.11906|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1478.8732841312|0.682|0.47|0.12792|66|23|0.0019668098159509|0.044103869749882|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2024-10-06 21:36:04|WEEKLY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|9.7220809730723|98|0.239306202437|0.6378|1|1|0.6378|10.4|-0.15995|26|-0.15994894064491|26|37.42|-0.05607|0.00211|-0.0068187483537109|0.041987482095386|77.711001956186|110.44710007246|367.49116250543|0.474|0.316|0.17099|19|8|0.0022563242574257|0.05112650990099|10.579999923706|2024-05-19|-0.15873|2020-03-22|0.18295|2015-09-20
2024-10-06 21:36:05|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.4628256840606|6|0.17428707436355||0|0|-0.0544|3.65|0.02278|60|0.044973565497527|48|45.35|-0.01502|0.00418|-0.01942434545396|-0.05561776178636|81.754927450121|74.36603680699|67.970208066167|0.529|0.294|0.10765|17|8|-0.00025292525773196|0.033802216494845|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2024-10-06 21:36:07|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|-8.9227365004856|1|0.3259122685538||1|0|0|7.7|0.00654|33|0.0065359102319473|33|40.35|-0.04933|0.01322|0.003761269492183|-0.0093491226749177|91.080990405794|82.372917125737|93.333331021395|0.55|0.45|0.12868|20|9|0.00033214374225527|0.044744399008674|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2024-10-06 21:36:08|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-115.68254849927|13|4.4152892239544||0|0|0.125|105|-0.05867|10|-0.058672701453458|10|48.25|0.03981|0.07417|0.20187513598503|0.20187513598503|251.95510765775|251.95510765775|300.34325729326|0.375|0.375|0.06299|16|3|0.0015458928571429|0.023183443877551|163|2018-03-18|-0.09655|2018-03-18|0.15171|2018-03-11
2024-10-06 21:36:09|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-6.2188432201871|15|0.28766792449437||0|0|0.08082|5.8|-0.10446|43|-0.10445588240276|43|44.31|0.03108|0.0739|0.052650444591831|0.082027295797387|161.49730637517|160.62866242862|109.22787670877|0.75|0.438|0.12165|16|7|0.0005913969571231|0.043461825726141|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2024-10-06 21:36:09|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|-21.079676088679|2|1.0265586962263|-0.0034|-1|1|-0.00336|17.94|-0.06549|5|-0.065493913362848|5|80.5|0.17723|0.26441|0.0086520299582006|0.0086520299582006|101.88280771313|101.88280771313|232.98702569409|0.3|0.3|0.1263|10|1|0.0014564143920596|0.043423846153846|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2024-10-06 21:36:10|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.176155721261|228|0.45533070034018||0|0|-0.0281|17.78|-0.30315|11|-0.16844765085999|12|63.67|0.01503|0.04328|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|183.29897975526|0.556|0.222|0.15215|9|5|0.0009928|0.039132325|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2024-10-06 21:36:12|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-15.545485063598|17|0.55131071556016||0|0|0|14.4|-0.0932|12|-0.093199023000307|12|43.89|-0.03857|-0.01284|-0.0057711579201486|0.013486731820735|78.393354258095|99.556885124896|141.17646948827|0.778|0.444|0.12723|18|13|0.00072173697270471|0.036240992555831|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2024-10-06 21:36:13|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-5.5885087019775|11|0.33203254958762|0.0611|-1|1|0.06107|4.92|0.00418|79|0.0041776938617872|79|37.3|0.17244|0.35064|0.44073214833421|0.50809686916235|1314.410531453|1575.1818940056|793.54839329913|0.5|0.45|0.19738|20|7|0.0048418650793651|0.064581984126984|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2024-10-06 21:36:14|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.2321588888472|7|0.15933233506558|0.0519|1|2|0|4.53|-0.09157|18|0.0024155143005642|38|41.79|-0.02229|0.08782|-0.015378651369103|-0.0013937459552158|32.414869107902|38.435649498246|55.176616184655|0.579|0.421|0.12733|19|9|0.000500375|0.0259885|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2024-10-06 21:36:15|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|5.7916543268401|8|0.15766300271681|0.0784|1|1|0.0784|6.19|-0.04745|17|-0.039955357161421|2|53|0.05791|0.08271|0.12090768680329|0.13372355208809|246.41636070139|171.73956803004|150.24272400873|0.6|0.333|0.10538|15|7|0.00091650872817955|0.036940523690773|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2024-10-06 21:36:16|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|-2.7752524255571|17|0.14355633602961|0.0474|-1|1|0.04743|2.41|0.07647|156|0.076466177483501|156|43.56|0.01086|0.05811|0.0057360742357706|-0.00098462257572585|102.46722713093|98.563759072648|34.67626117943|0.389|0.278|0.12238|18|6|-0.0003073125|0.0400947625|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2024-10-06 21:36:18|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|4.1824398536425|3|0.1892680496293|-0.0064|1|1|-0.00636|4.69|-0.17452|115|-0.023980875613315|45|71|-0.11138|-0.02898|-0.14871757439829|-0.13581784902329|60.615710192556|73.4308647|95.445291346749|0.6|0.4|0.17366|5|4|0.00055406162464986|0.053804369747899|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2024-10-06 21:36:18|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|13.123635786933|73|0.58690924103177|0.4542|1|1|0.45418|14.28|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|234.86841960792|0.706|0.471|0.11622|17|11|0.0013575093399751|0.034473349937734|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2024-10-06 21:36:19|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.90583846445012|42|0.10710959206441|0.0919|1|1|0.09189|1.01|-0.22917|42|-0.2291666395031|42|20.41|0.11538|0.21011|0.2588109138101|0.35165949468627|10575.305774354|36649.211560119|10100.000130388|0.741|0.569|0.11128|58|15|0.005916906122449|0.064261387755102|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2024-10-06 21:36:20|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|18.03390551347|9|1.1186979587261|0.248|1|1|0.248|21.89|0.10913|27|0.10913315232589|27|34.55|0.04173|0.1212|0.057620294338416|0.07517793876217|131.74260612445|141.3594152798|49.446575927942|0.655|0.382|0.24857|55|26|0.0025392085953878|0.073370796645702|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2024-10-06 21:36:21|WEEKLY|08810|24698|/equities/air-canada|TSX|-17.996007659381|57|0.90880987309637|0.2291|-1|1|0.22911|16.42|-0.04957|12|-0.049573614796946|12|36.54|0.09877|0.23921|0.27036278885697|0.28225045873844|1182.2648052739|783.89170977095|83.861083453907|0.667|0.5|0.27876|24|8|0.0031816077170418|0.098388274383708|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2024-10-06 21:36:23|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|22.68621561274|28|1.7017715930623|0.4069|1|2|0.3315|26.59|-0.26713|6|-0.14207950414337|15|44.04|-9.0E-5|0.09611|0.092349117146808|0.35025978377503|75.639410855056|498.21646357122|2581.5534845802|0.56|0.32|0.35189|25|11|0.0053305585106383|0.10247490248227|28.909999847412|2024-09-29|-0.37442|2020-03-15|0.37452|2008-12-14
2024-10-06 21:36:24|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
2024-10-06 21:36:25|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|31.829169967137|63|1.1288615534087|0.3076|1|1|0.30763|33.92|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|578.83954600872|0.636|0.485|0.15426|33|14|0.0021096353762607|0.051073258339798|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2024-10-06 21:36:26|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|48.757326493168|32|2.926603569668|0.0651|1|2|0.02874|53.33|-0.2699|10|-0.26989882714987|10|33.79|0.0896|0.16422|0.30823483797054|0.43289497086459|652.01520149107|714.75291775572|503.11320671538|0.448|0.31|0.19787|29|11|0.0027924727992087|0.06433293768546|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2024-10-06 21:36:27|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|21.745067588769|63|1.6238599461589|0.3079|1|2|0.25878|25.1|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|251.0000038147|0.69|0.414|0.20838|29|15|0.0017608146639511|0.06622183299389|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2024-10-06 21:36:29|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|41.1185288017|39|3.0171570915312|0.7268|1|2|0.46904|51.24|-0.07486|27|0.17973337809245|18|42.11|0.13778|0.21694|0.051835751424625|0.17973337809245|114.66737745197|117.973|292.80000959124|0.333|0.111|0.2743|9|3|0.0044852997601919|0.078202110311751|60.639999389648|2022-01-16|-0.31983|2020-03-22|0.3952|2024-01-14
2024-10-06 21:36:30|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
2024-10-06 21:36:31|WEEKLY|08818|24445|/equities/atco-ltd|TSX|43.299725176221|49|1.5450914299071|0.2684|1|1|0.26838|48.3|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2824.5612958816|0.474|0.368|0.14265|57|18|0.0020818499353169|0.045733078913325|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2024-10-06 21:36:32|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|-43.288771914435|30|2.8327403302008|0.1745|-1|1|0.17449|40.78|-0.14769|8|-0.14768802094214|8|30.33|0.04655|0.11874|0.14376644229082|0.29937228801754|266.62086284944|1209.3380354276|1742.7350544914|0.615|0.365|0.24702|52|28|0.0035405603985056|0.079239445828145|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2024-10-06 21:36:32|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|5.3241643478159|29|1.1250422275093|0.1318|1|1|0.13182|7.47|-0.34778|5|-0.34778206686372|5|29.43|0.64335|1.19075|-0.18818869250521|-0.18772861561481|2.767239123128|21.334560570862|14.357929015411|0.565|0.304|0.4405|23|7|0.012872439716312|0.15732574468085|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2024-10-06 21:36:34|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|-43.975256098658|20|2.6503722264808||0|0|0.08176|38.41|0.29545|68|0.29544752694447|68|40.35|0.10535|0.16702|0.25119102953811|0.33726926330061|575.54580953699|523.96003041189|1153.4534752981|0.538|0.385|0.19885|26|13|0.0033537265917603|0.064708623595506|51.5|2024-03-31|-0.24677|2008-10-12|0.24957|2020-08-09
2024-10-06 21:36:35|WEEKLY|08822|24477|/equities/scotiabank|TSX|67.161356895555|5|2.132091817442|0.067|1|2|0.05109|72.01|0.2426|89|0.3720830530675|73|40.65|0.05294|0.08669|0.1028680255836|0.18441660645737|1149.2718222992|1872.1301536884|3770.1572457935|0.596|0.368|0.12529|57|21|0.0020611977595864|0.043494028436019|95|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2024-10-06 21:36:36|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|-6.6361994223544|82|0.40253453664983|0.251|-1|1|0.25095|5.91|-0.32272|29|-0.32272004714039|29|28.92|0.22184|0.40653|0.63596224749036|1.1506972645613|1252.7231960836|10926.285107425|1181.9999694824|0.579|0.342|0.31095|38|14|0.014014872881356|0.10517884745763|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2024-10-06 21:36:37|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|79.208162414954|29|7.4039452513303||0|0|0.74971|104.37|-0.16186|28|0.66372587704702|56|33.19|0.11734|0.20413|0.18654669718661|0.24442123060536|5120.3096753645|6310.0857733673|3650.5772623393|0.463|0.358|0.20094|67|12|0.0037192273534636|0.079261776198934|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2024-10-06 21:36:38|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|30.077586288238|20|1.8422239914584||0|0|0.06948|35.25|-0.21893|6|-0.15598193511442|17|32.47|-0.0563|0.08486|0.035105482565338|0.10713588490716|76.253759722052|227.54444214038|470|0.475|0.288|0.2576|59|14|0.0051108940568475|0.0760345374677|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2024-10-06 21:36:40|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|61.670938458381|43|3.3596871805398|0.4727|1|2|0.39961|72.08|0.32026|74|0.32026284056372|74|50.89|0.13653|0.19985|0.23831186227215|0.46078300678548|896.89353234394|1297.4210692013|2451.7006948361|0.667|0.37|0.15776|27|12|0.0029828107344633|0.052714851694915|73.110000610352|2024-09-29|-0.23859|2020-03-22|0.20098|2020-04-12
2024-10-06 21:36:41|WEEKLY|08827|24481|/equities/cae|TSX|-27.344968828231|50|1.2519926202527|0.1118|-1|1|0.11181|25.26|-0.02134|48|-0.021335132253233|48|45.42|0.14249|0.22084|0.26561195563712|0.36758240467632|8956.0623842738|9554.2960063558|7893.7502479647|0.56|0.4|0.18063|50|19|0.0032138922413793|0.062790107758621|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2024-10-06 21:36:42|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|7.5499524503879|34|0.62803008348492||0|0|0.04844|9.09|0.03635|17|0.036349660835394|17|35.31|0.04181|0.13589|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|86.736646466|0.552|0.379|0.2365|29|11|0.001469848628193|0.08210188268685|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2024-10-06 21:36:43|WEEKLY|08829|24497|/equities/cibc|TSX|75.677026980295|45|2.555391432889|0.4989|1|2|0.44545|81.74|-0.01782|30|-0.11655268067253|10|33.99|0.0386|0.06808|0.052267399367805|0.092076486846659|514.02242753716|746.49887769909|2838.1942574901|0.642|0.403|0.13127|67|33|0.0019747608789315|0.043144364498061|84.459999084473|2024-09-29|-0.21047|2008-11-23|0.19789|2008-11-30
2024-10-06 21:36:44|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-250.04587351069|64|12.926378129553||0|0|0.22466|223.36|0.15235|99|0.25275623164235|58|43.58|0.16308|0.23836|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|4467.200012207|0.48|0.32|0.13685|50|11|0.0026861998215879|0.042669335414808|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2024-10-06 21:36:46|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|32.249582331761|10|1.1734727086677||0|0|0.07982|35.58|0.05911|59|-0.10594837644062|7|33.58|-0.02019|0.01087|0.0015041543927111|0.020994215695831|90.475518613484|146.37175433993|1358.0153963809|0.554|0.354|0.10826|65|29|0.0015328877737226|0.035938416970803|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2024-10-06 21:36:47|WEEKLY|08832|24513|/equities/canadian-western-bank|TSX|47.681966018703|17|2.0110113779616|0.9138|1|2|0.31537|54.43|-0.03134|32|-0.031339344571221|32|36.61|0.04318|0.1101|0.10385874038167|0.19498750115818|462.94214696982|900.74071991502|2326.0684744298|0.421|0.281|0.14191|57|12|0.002375111745126|0.049374940561103|54.700000762939|2024-10-06|-0.25876|2009-03-08|0.62721|2024-06-16
2024-10-06 21:36:49|WEEKLY|08833|24486|/equities/canfor-corp|TSX|13.635954212203|42|1.1430151227269|-0.065|1|1|-0.06501|16.97|0.07728|30|-0.23674365985086|13|30.46|0.01623|0.09552|0.025966477901353|0.05611188526311|75.096254873333|152.10598279836|163.96133997963|0.536|0.362|0.19742|69|27|0.0017154269715352|0.071408833411106|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2024-10-06 21:36:50|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|44.256597273946|18|1.8919678550957|0.269|1|2|0.25297|50.57|0.05097|24|0.050967432585489|24|45.88|0.03525|0.07628|0.057847105290839|0.1150714282314|150.24513089078|170.68483050785|223.36572905539|0.471|0.294|0.11167|17|6|0.0014862358845671|0.040122195734002|51.900001525879|2022-09-04|-0.28302|2020-03-15|0.18687|2020-04-12
2024-10-06 21:36:51|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|-11.190410324932|9|1.0753756478885|-0.3353|-1|1|-0.33534|11.11|-0.01053|50|-0.010526355944181|50|39.87|0.09222|0.29386|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|57.714283930791|0.605|0.368|0.39817|38|15|0.0055983191070256|0.12960422849639|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2024-10-06 21:36:53|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|115.73529791398|45|8.2998252303058|0.3399|1|1|0.33992|136.31|0.4285|47|0.42849810813488|47|45.9|0.15993|0.25421|0.21376734564914|0.43874933328336|466.81892936498|1046.6186376298|1349.6038852501|0.524|0.333|0.20956|21|8|0.0041230753968254|0.067590317460317|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2024-10-06 21:36:54|WEEKLY|08837|24781|/equities/cascades-inc|TSX|-10.535856639214|33|0.51989469988476||0|0|0.02512|10.48|0.09239|36|0.092385767732968|36|32.03|0.10738|0.17192|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|453.67964510103|0.625|0.344|0.17071|64|30|0.001893976945245|0.05957474543708|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2024-10-06 21:36:55|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|71.85233496148|33|3.3453001066487|0.2892|1|2|0.1568|79.75|-0.14804|26|-0.0770058178533|53|38.59|0.06329|0.14964|0.17891440462963|0.26692101607247|1076.2995447069|1840.3358441943|2499.9999551564|0.61|0.424|0.16961|59|21|0.0025298354265916|0.055712724122997|82.959999084473|2024-09-15|-0.79586|2012-04-01|0.20746|2013-02-03
2024-10-06 21:36:56|WEEKLY|08839|24495|/equities/celestica|TSX|-84.535503317248|5|7.7827374936218||0|0|-0.31339|73.09|2.12317|64|2.123172037669|64|34.13|0.07492|0.18194|0.089919280595456|0.19520906824287|135.3312127118|281.67451105947|541.40738028067|0.55|0.3|0.28091|40|18|0.0036006720233747|0.088255456537619|128.25|2000-09-10|-0.30795|2020-03-22|0.38277|2008-11-30
2024-10-06 21:36:57|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|-27.185918074106|17|1.7419429445316|0.0104|-1|1|0.01038|24.8|0.01629|13|0.016294816738732|13|34.64|0.00448|0.03085|0.013124233641322|0.069600225937958|68.848425219286|131.95016468145|84.01083622117|0.773|0.455|0.25566|22|14|0.0016564910025707|0.076492969151671|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2024-10-06 21:36:59|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|7.9617092246053|49|0.70332810634288|0.1733|1|1|0.17333|9.68|-0.18964|17|-0.18964009973474|17|28.8|-0.02075|0.08026|0.048966018347869|0.1359322261371|30.788647706419|117.99025630441|188.69395885444|0.714|0.457|0.34682|35|17|0.0042034848484848|0.10853678977273|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2024-10-06 21:36:59|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|35.728514974507|33|1.642472651424|0.083|1|1|0.08299|39.8|-0.10294|18|0.57529404584099|84|33.99|0.0278|0.06283|0.065649513755119|0.14025965705889|683.49231242463|1224.4343450858|1611.3359828362|0.597|0.328|0.11204|67|27|0.0016879038544825|0.038672711130359|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2024-10-06 21:37:01|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|13.908660751799|64|0.59261167883951||0|0|0.52811|15.22|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|130.08547448844|0.593|0.37|0.13421|27|10|0.0009485871559633|0.04980819266055|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2024-10-06 21:37:02|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|61.568573486266|12|2.8854762675175|0.1833|1|2|0.11415|69.3|-0.18907|7|-0.11596590928818|3|35.82|0.04898|0.11555|0.11591311682648|0.22334902227631|536.88370762364|906.3227046563|636.94855076129|0.467|0.289|0.14925|45|13|0.0019703019100431|0.051710431300062|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2024-10-06 21:37:02|WEEKLY|08845|24541|/equities/firstservice|TSX|176.2083251154|46|9.1672246563588||0|0|0.35451|199.98|-0.1414|8|-0.14269616968808|5|29.91|0.02042|0.12533|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|14284.28565237|0.604|0.396|0.19172|53|23|0.0043480858895705|0.060856073619632|208.11000061035|2024-10-06|-0.39991|2010-04-04|0.73978|2009-05-31
2024-10-06 21:37:05|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
2024-10-06 21:37:05|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|3880.7680574931|91|192.07419822372|0.9617|1|2|0.92434|4353.8101|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649447054527|0.6301767274235|1849.8750551466|2845.7067619917|23791.31278747|0.609|0.478|0.1386|23|9|0.0062386027111575|0.047504953076121|4476.5|2024-07-28|-0.12947|2018-07-29|0.12441|2020-11-08
2024-10-06 21:37:06|WEEKLY|08848|1123081|/equities/converge-tech|TSX|-5.3025094547852|16|0.38168781294383||0|0|-0.03182|4.54|0.27834|31|0.27833732696084|31|36.88|0.60721|0.77459|0.099209079407519|0.08773942850064|118.01268804251|113.026859946|472.91667326353|0.625|0.375|0.38737|8|3|0.0085654516129032|0.12823858064516|13.090000152588|2021-09-12|-0.24168|2022-05-15|0.37931|2019-04-14
2024-10-06 21:37:07|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|-0.27965801448209|25|0.049761896997309||0|0|0.64706|0.18|0.80935|114|0.44204847698728|56|58.36|0.148|0.20121|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|1.8947369173954|0.409|0.227|0.22714|22|7|-0.0012718883792049|0.071098058103976|27.120000839233|2007-08-12|-0.60204|2024-06-16|0.46667|2024-07-07
2024-10-06 21:37:08|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|-10.603386462329|17|0.7140980041874|0.123|-1|1|0.12305|8.98|0.00887|15|0.0088670104404323|15|34.71|0.21019|0.27975|0.5185357470357|0.82081495321944|1334.0445611471|1782.4462041272|718.3999633789|0.5|0.324|0.22022|34|13|0.0038365551839465|0.080798704013378|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2024-10-06 21:37:10|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|14.330216036693|7|0.57493545220629|0.0586|1|2|0.03716|15.63|-0.12796|23|-0.12796210458675|23|43.46|-0.01136|0.0119|0.0057487487727538|0.031924956383106|96.098838478214|111.26817725601|155.05952611847|0.692|0.462|0.10679|13|8|0.0011016287215412|0.03655935201401|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2024-10-06 21:37:11|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|121.52597548654|105|5.7242080864594|0.4648|1|1|0.4648|138.35|0.70405|90|0.704048786575|90|44.45|0.15023|0.39904|0.35154480126488|0.61863275512273|2362.9315975357|5340.0689833496|1976.4286586217|0.655|0.414|0.2541|29|13|0.0049558435032304|0.088490990667624|143.28999328613|2024-07-21|-0.46612|2000-04-16|0.60396|1999-11-14
2024-10-06 21:37:12|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|-63.366089815892|22|4.1333704722627||0|0|-0.20871|58.84|0.04747|19|0.04746978542258|19|39.83|0.28762|0.38541|0.60465895310372|1.1430596424578|179.07063073638|339.23887155|432.32918175512|0.5|0.333|0.33359|6|2|0.0087556153846154|0.10778446153846|117.55000305176|2021-09-19|-0.22112|2024-05-12|0.32783|2020-06-21
2024-10-06 21:37:12|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|121.52470252639|33|5.3584319825764||0|0|0.30552|137.98|-0.17433|10|0.99385736897035|185|68.18|0.33221|0.40398|0.60328833383956|0.91463062480043|1448.3659715913|2128.3311307851|4245.5383300781|0.636|0.455|0.15864|11|4|0.0052799232736573|0.044684859335038|139.75999450684|2024-10-06|-0.16717|2018-09-16|0.15974|2016-04-03
2024-10-06 21:37:13|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|12.956317111506|42|0.5391048417526|0.0009|1|2|-0.00576|13.81|0.0317|23|0.031696944503641|23|34.41|0.03425|0.06156|0.057304506364023|0.070824799247191|168.09647723777|137.43687936559|125.65969706305|0.588|0.294|0.1209|17|8|0.00079976038338658|0.03940303514377|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2024-10-06 21:37:15|WEEKLY|08856|24515|/equities/dundee-reit|TSX|17.9975542722|4|1.4541484614923|0.0943|1|2|0.01171|22.46|-0.38404|30|-0.23908782775083|6|40.51|0.02948|0.09186|-0.007832572498387|0.069852032428776|51.578610578092|193.11598593838|45.282257611744|0.6|0.4|0.14713|35|15|0.00056224489795918|0.053457698803659|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2024-10-06 21:37:16|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|11.684597711039|45|0.72737062565309|0.3718|1|1|0.37177|13.8|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|1000.0000172767|0.582|0.373|0.25136|67|30|0.002846626054358|0.077871026241799|14.60000038147|2006-05-14|-0.27907|2016-01-17|0.34783|2016-03-06
2024-10-06 21:37:17|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|-2.3211480175809|29|0.17799596890321||0|0|-0.18889|2.14|-0.34307|15|-0.34306571311998|15|65|0.40142|0.46308|0.35314062451688|0.48663330032198|203.88968847616|214.02146461084|61.84971333267|0.667|0.5|0.31576|6|3|0.0012153588516746|0.081071674641148|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.30055|2023-11-05
2024-10-06 21:37:18|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|25.481443468707|125|1.0478521770978|1.1677|1|2|1.103|28.79|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|594.098220382|0.611|0.444|0.16065|18|3|0.0038551263001486|0.063025304606241|28.979999542236|2024-10-06|-0.33087|2018-02-11|0.25431|2018-05-20
2024-10-06 21:37:19|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|47.976828697676|8|1.7062014212146|0.0416|1|1|0.04155|52.14|-0.13138|13|-0.13138185205116|13|38.84|-0.01458|0.02211|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|485.02325013627|0.488|0.395|0.10152|43|15|0.0012065772212284|0.03354419797257|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2024-10-06 21:37:21|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|36.043832417931|13|1.5687225273565|0.1441|1|1|0.1441|40.73|-0.1022|6|-0.10220117289127|6|38.18|0.04393|0.13418|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|6171.2118066321|0.491|0.368|0.13107|57|15|0.0027405758683729|0.044992655393053|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2024-10-06 21:37:22|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|-5.9407619397899|9|0.7352376056377||0|0|-0.37441|5.8|-0.196|7|-0.19600063340416|7|24.5|-0.1331|0.17648|0.16387916560993|0.30711774859675|-314.12858458683|698.60486153222|123.93163255294|0.487|0.333|0.39227|78|12|0.013715940594059|0.12603335591454|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2024-10-06 21:37:23|WEEKLY|08863|24531|/equities/enerplus-corp|TSX|24.084459146163|16|1.2441620348987|0.1918|1|2|0.12901|26.78|-0.16503|11|-0.11324035617577|16|37.78|0.04607|0.10568|0.033761641400635|0.090666340056001|88.949342141743|290.79763277341|43.02008142433|0.627|0.431|0.19178|51|24|0.0010295726055613|0.066572548918641|72|1988-05-22|-0.43949|2020-03-15|0.40984|2020-04-05
2024-10-06 21:37:24|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|6.6655348591501|81|0.7428518075028||0|0|0.19877|7.78|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|2992.3078827604|0.585|0.341|0.30068|41|11|0.017685130970724|0.089618813559322|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2024-10-06 21:37:25|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|92.322901163301|13|3.9623659737239|0.0878|1|1|0.08783|104.04|-0.18631|17|0.003860107052825|14|32.12|0.02341|0.10039|0.14867611553193|0.27728301490714|563.66317009309|1029.3103210013|904.69566013502|0.515|0.333|0.15314|33|14|0.0030978264925373|0.054652770522388|105.5|2024-10-06|-0.41136|2017-04-30|0.28073|2020-04-12
2024-10-06 21:37:27|WEEKLY|08866|1096521|/equities/ero-copper|TSX|24.018376104008|32|2.6500899215439||0|0|0.23432|29.71|0.30513|51|0.30513428447049|51|30.18|0.05152|0.1471|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|606.32650012724|0.455|0.364|0.28195|11|4|0.0073982093663912|0.10376713498623|32.889999389648|2024-05-26|-0.17596|2021-06-20|0.28721|2020-04-12
2024-10-06 21:37:27|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|46.452072080779|7|2.0243091792504|0.0956|1|1|0.09564|54.3|-0.11823|12|-0.040009999493109|34|32.27|-0.01669|0.07295|0.086928911938031|0.17981165632484|216.40486478812|445.03887267864|904.99998728434|0.667|0.424|0.1805|33|18|0.0033660130718954|0.052872399626517|55.740001678467|2023-04-23|-0.46734|2020-03-22|0.84783|2004-05-16
2024-10-06 21:37:28|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|37.069854313195|27|2.3750484605429|0.06|1|1|0.05996|43.84|-0.03245|27|-0.23699575989518|18|36.35|0.04726|0.11551|0.049251318948531|0.11469786752258|165.18844233857|460.90204400936|4135.8492942585|0.444|0.317|0.16055|63|19|0.0025752288428325|0.055094943868739|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2024-10-06 21:37:29|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|13.270101318873|24|1.9446081607051|0.0274|1|1|0.02737|18.77|-0.49303|29|-0.49303136525296|29|36.17|0.02788|0.18729|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|3077.0491832112|0.514|0.343|0.34704|35|15|0.0062605663304888|0.1150220325834|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2024-10-06 21:37:30|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|-7.6940126148133|15|0.63981582463915|0.006|-1|1|0.00598|6.65|0.33002|13|0.33001983661455|13|27.21|-0.07172|0.1475|0.12703195563022|0.27974640157489|1.3542152486583|456.20338282933|113.09523751599|0.604|0.417|0.36682|48|19|0.0065243787878788|0.11822726515151|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2024-10-06 21:37:32|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|151.82663959301|27|8.0607619542672|-0.0137|1|1|-0.01365|163.99|0.08311|27|-0.034348689903993|46|31.56|-0.07394|0.00391|0.037310875556129|0.077274305132406|157.09935119922|217.98309467863|1088.1885123693|0.63|0.444|0.20377|27|10|0.0037392027334852|0.066538815489749|222.14999389648|2020-08-02|-0.23627|2020-03-15|0.33359|2008-11-02
2024-10-06 21:37:33|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|201.82173520924|48|8.0885158462902||0|0|0.32865|219.6|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|10608.696289159|0.632|0.421|0.1085|57|21|0.0023881990521327|0.038171038345541|229.21499633789|2024-09-15|-0.1547|2007-11-18|0.1875|1998-11-08
2024-10-06 21:37:34|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|21.098051600494|33|0.78629368095658||0|0|0.03305|22.82|0.06557|88|-0.012919172698282|54|39|-0.02338|0.04406|0.021662901521537|0.061103158453157|107.65830648475|136.32992680199|141.82721863526|0.588|0.412|0.17678|17|5|0.0013132661870504|0.055211942446043|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2024-10-06 21:37:35|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|56.614167407261|29|2.2819438924038|0.2965|1|2|0.25172|63.75|-0.17621|13|0.66569973726584|78|35.24|0.09733|0.23135|0.22986624478434|0.3998047436911|2413.0040763883|5649.1539559858|9960.9377226442|0.658|0.421|0.1982|38|15|0.0051775054864667|0.067312772494513|76.870002746582|2015-03-01|-0.50717|2015-03-08|0.59831|2009-03-08
2024-10-06 21:37:36|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|161.2615155024|46|9.8684846907098|0.4408|1|2|0.41181|182.97|-0.04444|10|-0.044441317942885|10|37.74|0.11672|0.2158|0.21676347526|0.39756639757102|202.4114406038|1879.9499792197|1726.1320248682|0.641|0.436|0.26183|39|18|0.004609861568886|0.082439235332894|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2024-10-06 21:37:38|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|42.165475562651|6|1.3015080440578|0.0532|1|2|0.04402|46.25|-0.09762|20|-0.021318986997884|21|36.2|0.05286|0.09002|0.13436182374997|0.20429123300064|2856.506072688|2630.6915897343|1700.3676291736|0.6|0.382|0.12991|55|22|0.0020255160320641|0.041654068136273|46.549999237061|2024-10-06|-0.25393|2008-12-07|0.33333|2008-11-30
2024-10-06 21:37:39|WEEKLY|08877|24556|/equities/h-r-reit|TSX|10.246661138342|7|0.44150163179454|0.1239|1|1|0.12387|11.16|0.13004|68|-0.089148121906536|16|39.74|0.02294|0.05347|0.0059449721029751|0.063355355295606|72.934533785793|184.90718464479|100.54053571063|0.829|0.457|0.1193|35|24|0.00082549749463135|0.042577387258411|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2024-10-06 21:37:40|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
2024-10-06 21:37:41|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|9.2744840028117|1|1.1243386784451||-1|0|0|12.75|-0.2439|9|0.34662773005953|22|37.21|-0.06374|0.13068|0.04445175142789|0.27386740413631|-5.8114834967434|265.31364169797|20.731707317073|0.564|0.308|0.48924|39|15|0.010412074431427|0.1535761199173|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2024-10-06 21:37:42|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|43.030028148508|44|1.5888982149204||0|0|0.14465|44.63|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|205.19540720973|0.333|0.333|0.10844|9|2|0.0017928817204301|0.032433483870968|48.049999237061|2024-09-22|-0.13315|2020-03-15|0.08153|2020-04-12
2024-10-06 21:37:44|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|100.76115867741|20|3.9962804408628||0|0|0.23408|114.56|-0.13235|6|-0.08855571507197|19|38.39|0.04976|0.09435|0.11591090795466|0.21843311070315|341.19034880033|456.40732891456|1358.9560309773|0.515|0.303|0.16326|33|11|0.0027761819595645|0.051034136858476|114.91999816895|2024-10-06|-0.24603|2020-03-22|0.24825|2009-03-15
2024-10-06 21:37:45|WEEKLY|08882|24562|/equities/iamgold|TSX|5.6268068206866|31|0.55881219007661|0.7586|1|2|0.62085|6.84|-0.28019|25|-0.28019307647364|25|31.09|-0.12848|0.00096|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|116.32653094324|0.511|0.34|0.34342|47|17|0.0029533534540577|0.10580264922871|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2024-10-06 21:37:46|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|36.415432064576|36|1.4431895915525||0|0|0.12388|41.37|0.01761|21|-0.054981090070147|40|41.32|0.068|0.11506|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1775.5364929833|0.553|0.34|0.13962|47|17|0.0020557005563986|0.046549772382398|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2024-10-06 21:37:47|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|8.4976763624859|18|0.66012260109169|0.0145|1|2|-0.04245|10.15|0.39045|88|0.081275232543221|32|50.65|0.08303|0.16156|0.20452509098014|0.19915796061169|462.87603655308|264.89868146574|93.204768581608|0.588|0.412|0.17962|17|6|0.0010551936218679|0.056452369020501|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.36978|2009-01-04
2024-10-06 21:37:48|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|238.0933877125|201|7.6472053165363|0.7352|1|2|0.64649|258.45|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|894.91004057277|0.533|0.333|0.12626|15|6|0.00253|0.040188607350097|265.10000610352|2024-10-06|-0.18065|2008-10-12|0.19039|2009-01-04
2024-10-06 21:37:50|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
2024-10-06 21:37:51|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
2024-10-06 21:37:52|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|14.547869544704|2|1.8607101899125|-0.0019|1|1|-0.00195|20.52|0.20762|34|0.20762054024687|34|41.53|0.19486|0.3772|0.87734018106266|0.87734018106266|1119.6498057306|1119.6498057306|412.04820038497|0.333|0.333|0.35837|15|5|0.0052021794871795|0.10807149038462|21.319999694824|2024-05-26|-0.25|2015-07-26|0.30612|2013-09-22
2024-10-06 21:37:53|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|29.986808194729|13|1.5427305254632||0|0|0.11597|34.93|-0.19466|17|-0.05096868879911|17|40.67|0.01873|0.05447|0.065187941796719|0.14487170983344|137.20150970606|152.58302633572|201.90752511912|0.889|0.444|0.17667|9|6|0.0025755555555556|0.057260582010582|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2024-10-06 21:37:53|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|6.6240656655988|39|0.63422440455731|0.1703|1|1|0.17027|8.11|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|614.39388897082|0.571|0.381|0.2448|21|7|0.0085994093686354|0.11029272912424|10.520000457764|2022-04-24|-0.4016|2020-03-15|1.05|2016-06-05
2024-10-06 21:37:55|WEEKLY|08891|24570|/equities/keyera-corp|TSX|38.729755172895|59|1.3317484028582||0|0|0.30359|43.54|-0.15172|61|-0.11555627521147|11|31.94|-0.10292|0.04593|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|835.70058726934|0.697|0.394|0.16955|33|16|0.0031522212230216|0.053417176258993|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2024-10-06 21:37:56|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|-172.50331886968|5|10.071998389211|-0.1093|-1|1|-0.1093|160.46|-0.06611|58|-0.066107696936236|58|29.67|-0.00466|0.09159|0.013741995392197|0.12099220397807|82.614340077185|198.63518643112|1234.3077439528|0.611|0.389|0.21502|18|8|0.0060909107806691|0.072564609665427|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2024-10-06 21:37:57|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
2024-10-06 21:37:58|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-28.815846663527|56|1.1830554050813||0|0|0.16915|26.77|-0.0672|9|-0.06719943393714|9|32.4|0.05253|0.10426|0.10962884622983|0.17231048501226|624.37122381806|1093.1038369451|649.75731071242|0.559|0.397|0.12644|68|25|0.0014690301151461|0.041616851195748|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2024-10-06 21:37:59|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
2024-10-06 21:38:01|WEEKLY|08896|24576|/equities/linamar-corp|TSX|-69.489069215523|5|3.3201535842342||0|0|-0.07159|64.66|-0.1364|26|-0.13639619606943|26|40.26|0.27437|0.36893|0.44039231102811|0.7064977725271|9081.1625777126|25149.671036924|8184.8103678278|0.7|0.46|0.20326|50|25|0.0036439266236986|0.069422280614774|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2024-10-06 21:38:02|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|-4.9734547559623|141|0.61606930879488|0.6533|-1|1|0.65326|4.38|0.25448|21|0.25447917735461|21|33.94|0.09467|0.35827|0.19564002438751|0.65005315317915|42.882277278974|1691.1499279199|241.98896424907|0.667|0.389|0.45934|18|8|0.011428908122503|0.14846719041278|21.37121963501|2021-12-05|-0.62076|2018-11-18|3.69697|2012-09-02
2024-10-06 21:38:03|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|160.77998884782|44|6.383272203998|0.3939|1|1|0.39387|172.91|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|25427.941447553|0.597|0.373|0.13028|67|28|0.0028901464885825|0.042797281344248|182.19000244141|2024-09-22|-0.18457|2017-04-16|0.18261|1998-11-08
2024-10-06 21:38:04|WEEKLY|08899|24578|/equities/lundin-mining|TSX|-15.949614160095|10|1.3065410843479|-0.1016|-1|1|-0.1016|14.42|0.18248|27|0.18247520446709|27|29.69|-0.06895|0.06593|-0.015144158460443|0.16617708075782|3.1031929990751|192.38545950365|912.65820788757|0.442|0.288|0.38437|52|18|0.0073552543464263|0.11432394075982|17.969999313354|2024-05-26|-0.375|2001-10-07|1.85714|1996-05-05
2024-10-06 21:38:05|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|-25.023542407744|51|1.0270626078823||0|0|0.07391|22.43|0.10171|39|-0.06041826043302|28|36.61|-0.02619|0.08025|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|409.30657348735|0.548|0.323|0.14654|62|26|0.0021439525862069|0.04861438362069|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2024-10-06 21:38:07|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|-12.582490752687|31|0.66603100726098|0.0306|-1|1|0.03061|11.4|-0.17992|10|-0.17991631075683|10|30.57|0.07715|0.16144|0.16897532156527|0.34303109961752|382.98438150562|2857.5108152164|556.09755530235|0.638|0.404|0.25864|47|22|0.0031242331288344|0.085306080436265|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2024-10-06 21:38:08|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|-29.234443440644|10|1.9063698958852||0|0|-0.05165|27.69|-0.34591|31|-0.11287759021509|24|36.55|0.1468|0.23819|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|79.114287240164|0.6|0.35|0.28191|20|8|0.0034192702702703|0.10564460810811|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2024-10-06 21:38:09|WEEKLY|08903|24591|/equities/methanex|TSX|-67.016972525919|10|4.9147347249518|-0.0139|-1|1|-0.01391|60.52|-0.23799|47|-0.025352079396556|17|34.3|0.02763|0.09016|0.059386981422763|0.17427487505415|117.0119527386|856.13260453488|1210.4000091553|0.68|0.38|0.23713|50|26|0.0030575290023202|0.078912668213457|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2024-10-06 21:38:10|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-48.893511343694|53|2.444538261248||0|0|0.1586|47.11|-0.1662|10|-0.16619507958032|10|34.92|0.68016|0.87033|0.31445663496136|0.5168241780636|814.30438658517|1940.0893195358|10468.889301853|0.604|0.375|0.3375|48|19|0.0079361168981481|0.096759820601852|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2024-10-06 21:38:11|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|12.999449828686|11|0.57005828998493|0.0046|1|2|-0.02451|14.33|-0.12137|13|0.012490141707637|61|35.49|0.04038|0.08196|0.043058866894573|0.11669029270851|102.04630671304|321.25636373696|936.60131971698|0.622|0.4|0.19513|45|23|0.0024647977598009|0.063964673304294|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2024-10-06 21:38:13|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|116.84484241526|7|3.4967176181717|0.0834|1|2|0.06827|128.15|-0.12713|10|0.11538867897362|26|39.22|0.08104|0.11884|0.090694375414758|0.16976112504441|1347.1255004333|2086.9369620289|5188.2588021098|0.661|0.373|0.13575|59|30|0.0022767284482759|0.04525575|128.66999816895|2024-09-29|-0.23291|2008-11-23|0.24138|1982-08-22
2024-10-06 21:38:14|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|-10.488264331937|10|0.933999913134||0|0|-0.2179|9.39|0.20093|52|0.20093457110949|52|31|0.00367|0.15821|-0.032202058376697|0.27874542166294|-0.8338966873081|162.52537242286|1956.2501152512|0.684|0.368|0.37369|19|8|0.0095397157190636|0.12512600334448|12.140000343323|2024-05-12|-0.25|2013-05-05|1.30435|2014-02-23
2024-10-06 21:38:15|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|15.877248885252|68|1.1015698604322|0.6737|1|1|0.67368|17.49|0.18411|43|0.18410658934342|43|41.07|0.20465|0.25981|0.28778562019547|0.48946747441136|277.48343793665|403.0957885814|277.61903558098|0.6|0.4|0.2018|15|8|0.0027551098096633|0.067910366032211|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2024-10-06 21:38:15|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-24.406180764821|105|1.3825569484154|0.4226|-1|1|0.42258|22.3|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|212.38094511486|0.471|0.265|0.13069|34|15|0.0010255394641564|0.045897639391745|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2024-10-06 21:38:16|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|2.9972759602368|28|0.31513546150596||0|0|0.22876|3.76|-0.2439|22|-0.087448785934197|42|41.62|0.14778|0.28491|0.41946188098215|0.80155639964022|150.68594625805|336.43600004794|107.42857115609|0.476|0.286|0.36694|21|7|0.0036585238623751|0.12177975582686|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2024-10-06 21:38:18|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|1.9720202533928|38|0.2879676718599||0|0|-0.048|2.38|0.22174|38|0.22173913088548|38|31.71|0.8261|1.14402|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|202.20900780603|0.412|0.353|0.30255|17|2|0.024309739583333|0.14843508680556|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2024-10-06 21:38:19|WEEKLY|08912|42743|/equities/braeval-mining-corporation|TSX|4.4320338484566|25|0.14598875850702|0.5202|1|1|0.52025|4.88|-0.03548|47|0.11838002227617|32|30.68|-0.11988|-0.04975|-0.070100826721881|0.040782653830552|16.765011437666|82.668337951382|15.541401827155|0.632|0.316|0.42409|19|10|0.0023766062602965|0.12101477759473|31.39999961853|2012-12-30|-0.64|2013-04-21|0.62245|2024-08-18
2024-10-06 21:38:20|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-16.389352945721|38|1.4663058245886||0|0|0.40146|13.09|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|290.88889227973|0.5|0.423|0.26682|26|8|0.0030370012870013|0.085244414414414|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2024-10-06 21:38:21|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|-39.471437927266|26|1.5239316452086|0.1348|-1|1|0.13483|35.42|0.2633|49|0.26330495360263|49|34.67|0.02316|0.11423|0.12823578795543|0.19014516155552|1985.3498663294|2310.9195139333|4483.5439502381|0.567|0.383|0.15162|60|19|0.0028466603325416|0.050873862232779|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2024-10-06 21:38:22|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|38.503438672425|46|1.5388534198199|0.181|1|2|0.16247|43.43|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|4879.7753936217|0.579|0.351|0.1352|57|24|0.0022498663793103|0.04542863362069|44.529998779297|2021-09-05|-0.23107|2008-12-07|0.19506|2009-03-15
2024-10-06 21:38:24|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|23.904524912383|30|1.3688367651797|0.1181|1|2|0.10117|28.3|0.97645|164|0.97644925454889|164|56.78|0.14003|0.18874|0.30383634074635|0.22746239657991|384.16888673341|183.83855267531|78.068963412581|0.667|0.444|0.18173|9|4|0.0006147037037037|0.070701907407407|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2024-10-06 21:38:24|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-96.248438409092|55|3.3102640719316||0|0|0.02288|94.82|0.02001|32|0.020012221234191|32|38.81|0.11314|0.18083|0.24622396327224|0.32795613783544|844.50727875396|760.54738485809|783.636336409|0.5|0.361|0.12198|36|10|0.0020172708476912|0.045653576843556|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2024-10-06 21:38:25|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
2024-10-06 21:38:26|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|31.906312996852|9|1.1662292299311|0.0945|1|2|0.06788|35.24|-0.1151|14|-0.11510309734043|14|30.05|-0.00227|0.06724|0.043007714441433|0.11043076227805|157.26781125721|536.20578032743|1074.3903044467|0.508|0.354|0.1253|65|20|0.0020149464558899|0.047806083630801|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2024-10-06 21:38:27|WEEKLY|08920|1029163|/equities/real-matters|TSX|7.3459718344739|41|0.61134266462158|0.4381|1|1|0.4381|9.06|-0.17763|20|-0.177631568628|20|38.44|0.0327|0.22647|0.10611880448796|0.21818932471088|110.80193486479|168.4329546163|73.064521760772|0.556|0.444|0.34581|9|4|0.0015187823834197|0.099380362694301|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2024-10-06 21:38:29|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-43.661457474951|27|1.9073393091267||0|0|0.04238|39.77|-0.0182|48|-0.01820332084283|48|39.42|0.09321|0.20704|0.084559717092298|0.14827515337902|138.55753067478|163.26990526708|1930.582600119|0.389|0.25|0.10988|36|8|0.0030630726643599|0.045717875432526|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2024-10-06 21:38:30|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|-41.895775242225|23|1.8460634606588|-0.0605|-1|1|-0.06049|40.85|-0.02096|21|-0.020959870243585|21|39.64|0.06392|0.13936|0.15103859147711|0.28644516135401|602.18192810892|1998.5247505926|1249.2354346298|0.517|0.328|0.17976|58|18|0.0021178931495045|0.062058164584231|47.389999389648|2024-02-18|-0.28872|2009-03-01|0.28509|1991-02-03
2024-10-06 21:38:31|WEEKLY|08923|24645|/equities/saputo-inc|TSX|27.895317049821|18|1.1278671782377|-0.0459|1|1|-0.04591|28.47|0.03524|52|-0.030278968343789|26|37.49|-0.03142|0.09138|0.069398240791931|0.11838341206114|329.11498852123|439.10432497761|1086.6412426304|0.595|0.405|0.14051|37|15|0.0026186680911681|0.046801923076923|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2024-10-06 21:38:32|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|19.461632540832|31|1.6384061539544|0.3236|1|2|0.23869|22.73|-0.14623|8|-0.146227313539|8|26.42|-0.1285|0.08286|0.048467004876701|0.20476307968481|-0.065607851574472|51.310297398588|29.329031667402|0.58|0.395|0.42794|81|30|0.0080963502304147|0.13500737788018|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2024-10-06 21:38:33|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
2024-10-06 21:38:35|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|15.093444340542|41|0.57896666731982|0.4282|1|1|0.4282|16.41|0.05842|42|0.058415168771112|42|55.23|0.01761|0.0731|0.081503051750469|0.10187881468809|145.4079412244|145.4079412244|164.92462474353|0.385|0.308|0.10876|13|3|0.0011088786279683|0.038127308707124|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2024-10-06 21:38:36|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|4.4406131750309|29|0.5564623194945|0.5696|1|2|0.47031|6.19|-0.02433|43|0.56570970160131|50|31.27|0.13356|0.52181|0.85642333033847|1.4486542368704|579.54917116881|16709.698826165|2292.5925226859|0.417|0.271|0.48259|48|11|0.011561399607587|0.13517717462394|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2024-10-06 21:38:37|WEEKLY|08928|978638|/equities/silvercrest-metals-inc|TSX|-13.846073642478|5|1.3673882220526|-0.3782|-1|1|-0.37824|13.81|0.28462|41|0.28461541189009|41|46.5|0.7883|1.09931|1.8417989431392|2.3682569947262|2245.6569767192|3051.2887437248|7891.4289455997|0.5|0.4|0.44093|10|6|0.013280149253731|0.12790867803838|16.370000839233|2021-01-10|-0.3615|2020-03-15|0.51163|2016-05-01
2024-10-06 21:38:38|WEEKLY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|33.207165304391|11|0.59427815557585|0.1957|1|2|-0.00086|34.99|-0.02446|22|-0.024456562985931|22|24.79|-0.04377|0.04677|0.016247771600301|0.067806068484239|85.971162061877|124.6672422394|231.72185956634|0.474|0.368|0.18766|19|6|0.0029767983367983|0.06508106029106|42.360000610352|2017-07-02|-0.33356|2020-03-22|0.28372|2024-07-28
2024-10-06 21:38:39|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|-59.105310217908|5|3.3722205270709||0|0|-0.20033|58.72|0.05653|27|0.056532373644407|27|31.06|0.0512|0.12823|0.14485185222452|0.20952745273999|2242.3740760566|2582.2661619843|3764.1027804192|0.563|0.375|0.15277|64|19|0.0029347891566265|0.055712951807229|63.229999542236|2011-01-30|-0.25031|2019-02-03|0.51064|1989-01-22
2024-10-06 21:38:41|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|26.580374648576|11|1.9908547513953|-0.0506|1|1|-0.05062|31.32|0.40365|124|0.40365445781358|124|31.27|-0.0448|0.0441|-0.049629598445309|0.058187567990259|43.619626700901|131.22743823577|171.71052679736|0.667|0.467|0.22558|15|7|0.0029392693110647|0.075015240083507|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2024-10-06 21:38:41|WEEKLY|08932|24657|/equities/stantec|TSX|-120.23295741267|4|4.8308801585413|-0.0682|-1|1|-0.06819|112.32|0.62018|109|0.62018488526461|109|31.7|-0.00052|0.10346|0.090837310831969|0.17342360966165|340.95404410004|871.53798254241|8445.1124865094|0.46|0.34|0.1632|50|17|0.0039427392947103|0.051523280856423|122.56999969482|2024-08-04|-0.51401|2009-10-18|0.96442|2009-05-03
2024-10-06 21:38:42|WEEKLY|08933|1055997|/equities/stelco|TSX|61.668599609726|12|1.702133972051|0.514|1|2|0.01731|66.99|-0.02612|12|-0.02612015079712|12|31.82|0.18343|0.34705|0.48076590145843|0.606785455462|301.43592754809|354.35119088258|397.34387967791|0.545|0.455|0.27863|11|3|0.0067203047091413|0.091971191135734|67.290000915527|2024-09-29|-0.35455|2020-03-15|0.76258|2024-07-21
2024-10-06 21:38:43|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|82.153258263168|115|4.8684070146139|1.4028|1|1|1.40279|91.33|-0.02084|16|-0.020844670025364|16|35.87|0.17265|0.26138|0.035905958017225|0.095513630971278|106.85694654984|212.82424402243|7547.933797665|0.513|0.308|0.15722|39|11|0.0041223463317911|0.050100052875083|98|2024-07-28|-0.21333|2000-10-22|0.47059|2000-09-03
2024-10-06 21:38:44|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
2024-10-06 21:38:46|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|71.345549006664|7|2.3273167943281|0.1011|1|2|0.07457|79.11|-0.02821|29|-0.028209651974227|29|36.4|-0.03123|0.00311|0.0038867158100913|0.039672591226933|84.98352730758|139.0919035138|579.56046022856|0.486|0.371|0.15244|35|14|0.00213384375|0.0491987265625|79.444999694824|2024-10-06|-0.28512|2008-10-12|0.30485|2009-03-15
2024-10-06 21:38:47|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|6.9463548639626|45|0.73864307103908||0|0|0.20405|8.32|0.37971|50|-0.37285070509327|20|42.63|0.17959|0.27882|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|308.14813140325|0.519|0.333|0.326|27|11|0.0039368619246862|0.10727888702929|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2024-10-06 21:38:48|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-8.4981063412|75|0.34603543435102||0|0|0.20657|7.49|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|59.350236442465|0.523|0.341|0.14712|44|16|0.0003252977412731|0.049316201232033|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2024-10-06 21:38:49|WEEKLY|08939|24671|/equities/transforce-inc|TSX|183.37098195601|12|10.221086530866|-0.1263|1|1|-0.1263|184.42|-0.12354|12|0.01975566022099|11|34.45|0.08058|0.13702|0.15887627661517|0.26663778596622|420.96376077237|722.77652048132|2355.3001272784|0.515|0.364|0.18689|33|9|0.0036929181184669|0.060365270034843|220.92999267578|2024-04-14|-0.2507|2006-11-05|0.30496|2021-01-31
2024-10-06 21:38:50|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|39.129910750741|125|1.4473490049842|0.5529|1|1|0.55289|42.72|0.01085|84|0.010848239615257|84|30.88|-0.00228|0.03936|0.064100279235353|0.15563726118577|178.56272920147|387.64468297369|2146.7337193957|0.545|0.364|0.16109|33|12|0.0032801749781277|0.047751916010499|44.279998779297|2024-09-22|-0.1911|2015-12-13|0.19615|2008-05-04
2024-10-06 21:38:52|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|20.296655977203|31|2.0379699518595||0|0|0.49126|26.44|0.34309|35|0.34308646705462|35|26.97|-0.01671|0.2006|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|979.25926174483|0.479|0.366|0.45268|71|22|0.014020246786632|0.14631150128535|35.169998168945|2016-09-11|-0.57143|2002-10-13|8.38144|2011-05-01
2024-10-06 21:38:53|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|117.16923776713|2|4.599728395203|-0.0051|1|1|-0.00505|130|-0.11143|15|0.044977756076389|69|34.55|0.07208|0.13433|0.18138119531576|0.33389836437891|3227.4386972123|9747.0422614187|100000.00366798|0.5|0.318|0.13546|66|23|0.0037420122753178|0.042319592284086|135.5299987793|2024-04-14|-0.18519|1982-11-28|0.21053|1980-11-16
2024-10-06 21:38:54|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|78.333204703928|5|2.6523354120073|0.0564|1|1|0.05642|86.51|0.02244|78|0.44250084461813|72|36.76|0.02247|0.06396|0.08800314970099|0.18878100566487|761.65114399871|2234.7434719783|8239.0481966586|0.571|0.349|0.12832|63|25|0.002393875|0.04311825862069|109.06999969482|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2024-10-06 21:38:55|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|-66.86269438462|10|3.4599370609622|-0.1797|-1|1|-0.17965|66.55|-0.06022|20|-0.060215590664567|20|44.63|0.36063|0.41564|0.64710718407403|1.0463979191102|1366.9214977686|858.04842750444|324.63416122809|0.563|0.313|0.22644|16|10|0.0028910096818811|0.074534979253112|75.285011291504|2022-11-20|-0.18545|2020-03-15|0.1975|2020-08-09
2024-10-06 21:38:56|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
2024-10-06 21:38:58|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|38.813756376708|37|2.3645155215704|0.1901|1|2|0.12932|43.14|-0.02688|49|-0.096326092818708|15|38.56|0.17081|0.24136|0.363296811843|0.57632887865435|349.68980364237|398.67876813243|780.81445511323|0.667|0.444|0.22083|9|4|0.0065029765013055|0.067229947780679|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2024-10-06 21:38:59|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
2024-10-06 21:38:59|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-15.310779415826|44|1.0093244484188||0|0|0.09521|13.97|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|963.44826259454|0.6|0.367|0.23412|30|13|0.003608052917232|0.080906302578019|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2024-10-06 21:39:01|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
2024-10-06 21:39:01|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|4.0272659370494|15|0.29140542037781|-0.0058|1|2|-0.07856|4.34|0.21324|22|0.21324017607793|22|22.78|-0.26085|0.13822|0.54982542922937|0.87043156731099|268.53437437585|813.71104237148|2893.3333200879|0.556|0.389|0.41765|18|2|0.025374150943396|0.12061162735849|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2024-10-06 21:39:03|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|11.01086348978|75|1.0558209448989||0|0|0.34768|12.21|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|187.84615443303|0.61|0.39|0.36156|41|17|0.0041926406926407|0.11485932359307|16.770000457764|2022-03-13|-0.3125|2013-03-10|0.725|2013-08-25
2024-10-06 21:39:04|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|114.13753436459|42|5.9224881382368|0.2188|1|2|0.15649|131.32|-0.18479|15|-0.24045018143847|59|30.08|0.01739|0.05732|0.055030458020114|0.10484979498642|318.04179121819|520.83694021262|2051.8750838656|0.631|0.369|0.17518|65|31|0.0026018136272545|0.060515536072144|134.27000427246|2024-10-06|-0.29286|2020-03-22|0.30537|2020-04-12
2024-10-06 21:39:06|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|9.2348522719908|30|0.60313475947174|0.119|1|2|0.09859|10.92|1.95288|83|1.9528780976598|83|37.14|-0.0054|0.22267|0.43120761088132|0.64589875059689|783.04656848287|369.40821113401|182.00000127157|0.276|0.138|0.28129|29|6|0.0077569077757685|0.095919575045208|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2024-10-06 21:39:13|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|40.977795275105|39|1.8407349082983||0|0|0.05739|45.88|-0.11128|19|-0.077514405083094|7|33.79|0.06495|0.11546|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|4829.4738572457|0.526|0.351|0.12125|57|16|0.0026217209775967|0.042109343177189|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2024-10-06 21:39:14|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
2024-10-06 21:39:15|WEEKLY|08956|24919|/equities/genivar-inc|TSX|213.42620590673|102|8.3095991500678|0.4296|1|1|0.4296|239.63|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|2158.8287986264|0.286|0.238|0.16513|21|5|0.0038437891440501|0.050675814196242|241.21000671387|2024-10-06|-0.18367|2006-11-05|0.19302|2020-12-06
2024-10-06 21:39:16|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|5.224919207979|29|1.5673871378142||0|0|-0.42748|6|-0.44882|6|-0.44881888935989|6|20.33|-3.77354|0.13427|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|80|0.667|0.481|0.53904|27|10|0.18282133448873|0.15359142114385|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2024-10-06 21:39:17|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|22.964797432204|27|1.5888105109395|0.1623|1|2|0.12454|27.27|-0.09822|23|-0.098216159623888|23|26.74|-0.0652|0.00927|0.02681022104448|0.090935122824349|67.056472216263|140.6081267338|70.211123456823|0.522|0.304|0.22862|23|7|0.00079441497659906|0.072955210608424|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2024-10-06 21:39:18|WEEKLY|08959|24589|/equities/metro-inc|TSX|77.405258632178|21|2.9142963539211|0.115|1|1|0.11498|83.3|-0.10314|12|0.19088127685799|95|35.4|0.10527|0.15549|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|16019.231943689|0.636|0.364|0.11176|55|23|0.0038607117437722|0.044878957803762|87.220001220703|2024-09-15|-0.64899|2009-12-06|2.13573|2009-04-12
2024-10-06 21:39:19|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|109.12107175191|1|4.6646433088536||0|0|0|124.3|-0.01458|25|-0.014581927771945|25|36.81|0.03827|0.07456|0.032202793851844|0.095611287680212|193.10468474864|543.22484403096|2173.0770561373|0.524|0.333|0.11378|63|19|0.0018018068132816|0.039971116860716|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2024-10-06 21:39:21|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-8.6516907727484|9|0.45389693696511|0.0377|-1|1|0.03774|7.14|-0.17002|14|-0.170022323874|14|38.58|0.00779|0.04749|0.072869941912144|0.12259983044205|228.66398522785|242.7111624443|71.758794003564|0.5|0.306|0.13795|36|14|0.00048458124552613|0.046585669291339|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2024-10-06 21:39:22|WEEKLY|08962|24469|/equities/bce|TSX|43.758467091036|9|1.5619373966281|-0.0473|1|1|-0.04726|45.76|-0.08721|9|-0.08721295055338|9|40.56|0.03536|0.07321|0.11844811249925|0.18248295128027|856.0260348806|1844.7936248308|2128.371920547|0.491|0.386|0.10208|57|16|0.0016970301724138|0.035427547413793|74.080001831055|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2024-10-06 21:39:23|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|-2.8988824224197|10|0.27704107801146||0|0|-0.18919|2.64|0.2|51|0.2|51|39.08|0.08476|0.25203|0.3840426906362|0.57688882028923|1999.6051660183|5501.9807726738|891.89191583824|0.514|0.378|0.23506|37|11|0.010143828178694|0.12802490034364|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2024-10-06 21:39:24|WEEKLY|08964|25153|/equities/sprott-inc|TSX|-63.59292952935|5|3.4293343511015||0|0|-0.15692|60.75|0.11038|33|0.11038268777643|33|35.46|-0.35406|0.39011|-0.011007293543986|0.7778324693695|-8381.8522229116|1402.9539124466|626.28867210877|0.583|0.458|0.28589|24|8|0.011054970760234|0.081867625730994|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2024-10-06 21:39:25|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
2024-10-06 21:39:27|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|-56.005621975635|17|3.7603096462107|-0.0343|-1|1|-0.03432|48.22|0.14574|85|0.14573606550292|85|41|0.18975|0.31075|0.32059743649913|0.55829027114911|458.03325685163|2569.7933819797|8610.714467037|0.556|0.352|0.22781|54|25|0.0046678565022421|0.0994656367713|98.470001220703|2024-06-16|-0.5|1984-02-26|1.25|1982-07-18
2024-10-06 21:39:28|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|12.092524877574|3|1.2167424585265|-0.0127|1|1|-0.0127|15.55|-0.33701|13|-0.22147607409156|13|24.22|-0.09738|-0.01751|0.0003330577688499|0.11278138197761|73.365470387039|110.65848713712|105.06756750226|0.444|0.333|0.33844|9|4|0.0038210909090909|0.11272040909091|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2024-10-06 21:39:29|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|28.458096133192|2|1.5739674215451|-0.021|1|1|-0.02102|32.6|-0.09658|19|-0.096575870838385|19|35.42|0.05974|0.20843|0.12097468582192|0.16773219855998|426.28150439317|569.66130318225|2607.9998779297|0.465|0.372|0.19719|43|14|0.0040019553805774|0.065596062992126|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2024-10-06 21:39:30|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1508.3490532688|151|68.084474919507|2.0111|1|1|2.01106|1745.8101|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|36753.895970395|0.507|0.362|0.15479|69|21|0.0038184054054054|0.050954171171171|1757.0849609375|2024-10-06|-0.26923|1999-08-08|0.33455|2003-06-01
2024-10-06 21:39:31|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|15.778470334554|2|1.4571764279923|0.0051|1|1|0.00505|19.9|-0.33226|35|-0.33225924043137|35|35.69|0.06026|0.14631|0.09294375617268|0.14005122128368|472.59604241775|875.62109443002|248.43943882519|0.569|0.385|0.2547|65|25|0.0024198621283929|0.082964209392503|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2024-10-06 21:39:33|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.864688637974|83|1.430588036587|-0.0207|-1|1|-0.0207|32.55|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|461.70210434658|0.605|0.447|0.21636|38|20|0.0022466253443526|0.06701455922865|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2024-10-06 21:39:34|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|16.875797975346|2|1.7397340972276|0.0337|1|2|-0.03232|21.86|-0.22098|7|-0.22098082070328|7|41.43|0.19269|0.39576|1.0274981520274|1.0274981520274|255.20539396|255.20539396|115.66138122521|0.286|0.286|0.41555|7|1|0.0059209278350516|0.13536144329897|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2024-10-06 21:39:35|WEEKLY|08973|1166355|/equities/nuvei|TSX|42.749545094085|44|0.78015168616776||0|0|0.40111|45.27|0.21387|27|-0.16171327157246|12|33.6|0.0795|0.13248|0.026077639483448|-0.16171327157246|101.75750823|83.829|98.093172179806|0.4|0.2|0.35489|5|1|0.0042903317535545|0.1144382464455|180|2021-09-19|-0.46248|2023-08-13|0.34532|2024-03-24
2024-10-06 21:39:35|WEEKLY|08974|24605|/equities/onex-corp|TSX|-103.85104735299|5|5.0419656547769|-0.1066|-1|1|-0.10663|97.97|-0.21315|11|-0.21314954017325|11|46.4|0.11534|0.19072|0.15041015039069|0.24759630787616|831.63611214643|1164.7240800463|1971.2274719618|0.548|0.357|0.15638|42|14|0.0025226830517153|0.054928550947261|107.2799987793|2024-01-28|-0.34892|1991-12-15|0.36029|2000-02-06
2024-10-06 21:39:36|WEEKLY|08975|24608|/equities/open-text|TSX|-47.088756322924|26|2.1315323301563|0.0797|-1|1|0.07972|45.02|-0.08239|19|-0.082394861848622|19|37.33|-0.00364|0.10445|0.036284128084711|0.095004628638429|110.58814540562|192.88925418884|922.54097135244|0.472|0.333|0.23115|36|12|0.0035648502556611|0.074302863403944|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2024-10-06 21:39:38|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|-64.164297688735|3|2.550522389966|-0.0727|-1|1|-0.07275|61.22|0.04702|9|0.047021339181521|9|39.98|0.01879|0.06358|0.064119734589275|0.097273433464071|415.74283275819|439.12087695501|559.59783883793|0.586|0.379|0.11798|58|25|0.0011736363636364|0.040066139595002|76.580001831055|2020-02-23|-0.21935|1999-12-12|0.12871|2000-03-05
2024-10-06 21:39:40|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|44.922750544655|56|2.205750123624|0.4702|1|1|0.47017|51.75|-0.01822|14|-0.069269790667064|28|39.37|-0.00464|0.03397|0.026281830603478|0.090974928263415|142.05451132584|264.73851997675|1372.6790520376|0.686|0.371|0.14949|35|18|0.0023143126308444|0.044439916259595|52.790000915527|2024-10-06|-0.12758|2020-03-15|0.19454|2008-10-26
2024-10-06 21:39:41|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|213.51859489144|47|7.3211737687552|0.22|1|2|0.19569|225.22|-0.17453|28|0.6387222842569|87|44.61|0.04626|0.08664|0.016344902406175|0.072792014898634|100.74894461249|249.29408792551|4615.1638512104|0.549|0.333|0.12946|51|21|0.0022032830676433|0.044903205514864|242.91999816895|2024-06-02|-0.20154|1987-10-25|0.2766|1981-10-11
2024-10-06 21:39:42|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
2024-10-06 21:39:43|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-25.88550081639|22|1.0249718090854||0|0|-0.01829|23.94|-0.13792|20|-0.13791832710144|20|42.84|0.0783|0.13079|0.16069533824515|0.20224010113449|723.08872930576|519.14226048245|290.18182465524|0.531|0.344|0.19722|32|13|0.0016569755747126|0.061056336206897|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2024-10-06 21:39:45|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-17.953663367087|10|1.4528202691745|-0.096|-1|1|-0.09597|16.33|-0.31162|21|-0.31161564671108|21|32.08|-0.03668|0.06171|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|70.999999668287|0.5|0.25|0.31778|12|5|0.0020531472081218|0.099811192893401|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2024-10-06 21:39:45|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-4.0226675934439|53|0.31981138643414|0.3728|-1|1|0.37282|3.23|-0.22173|21|-0.22173226230099|21|29.35|-0.04943|0.06303|-0.020391561454757|0.045901558361191|41.269102471665|93.872971071268|39.294402848493|0.65|0.45|0.31429|20|8|0.0014315492957746|0.098612143974961|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2024-10-06 21:39:46|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|79.443128543147|11|3.9013849953384||0|0|0.01977|80.97|0.32695|73|0.32695038591378|73|45.39|0.15788|0.20886|0.33972623391234|0.58493736477334|1473.1198916802|2741.9366245252|5029.1925777187|0.545|0.333|0.18483|33|13|0.003487049071618|0.053637062334218|91.809997558594|2024-09-15|-0.37096|2020-03-15|0.22273|1996-03-24
2024-10-06 21:39:47|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|-241.77728012812|26|12.482426099022||0|0|0.24231|208.75|0.66561|87|0.66561406125143|87|57.86|0.37381|0.53761|0.58387723143216|1.0203512694874|3240.4932074297|12797.172472349|6844.2624020852|0.636|0.409|0.22578|22|7|0.0059519953775038|0.069132673343606|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2024-10-06 21:39:48|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|25.715623864973|3|2.1197919814306|0.0767|1|1|0.07674|32.55|0.00916|24|0.0091565971172285|24|33.31|-0.05902|0.02573|-0.034515323390768|-0.024635030082659|71.989383303619|77.745672927145|100.15384380634|0.385|0.308|0.19273|13|5|0.0017129885057471|0.069669172413793|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2024-10-06 21:39:50|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|39.262940464612|43|2.4873533056194|0.166|1|1|0.16596|47|0.06948|17|-0.13515672663487|13|39.16|0.01524|0.0595|0.063694765716559|0.14635340817041|147.21782114664|213.39630002955|658.26331763132|0.684|0.421|0.13795|19|11|0.0028822900763359|0.044648231552163|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2024-10-06 21:39:51|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|21.306218101419|28|0.96813451235396|0.1635|1|2|0.11577|23.42|0.0187|55|-0.085230749614941|6|19.86|-0.06167|-0.01489|-0.033265219829816|-0.085230749614941|93.1876199|91.477|75.402448419145|0.286|0.143|0.14078|7|1|-0.00099493975903614|0.047798614457831|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2024-10-06 21:39:51|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|23.054391201764|44|0.39118271576473|0.1829|1|1|0.18293|24.25|0.19714|104|0.19714043438637|104|46.56|-0.00961|0.04725|-0.010935583002091|-0.0034358014064735|90.837175444378|95.075840081746|97.782261072659|0.556|0.333|0.07808|9|5|0.00018383116883117|0.020802727272727|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2024-10-06 21:39:52|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|48.928779897705|11|2.2991791308361|0.0476|1|1|0.04757|51.31|-0.11674|15|-0.081266870467006|18|44.06|-0.00327|0.03725|0.034176504585883|0.06571986175368|142.22232841652|174.66415540224|500.58537925162|0.581|0.387|0.12254|31|16|0.0016021438953488|0.041157565406977|62.769981384277|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2024-10-06 21:39:53|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|-172.37920976817|16|6.0147448222891||0|0|0.03797|154.03|-0.02439|26|-0.024389082443613|26|31.05|-0.0569|-0.01498|0.010680034165143|0.050090189223463|95.380591229778|138.0880143471|348.48415411895|0.55|0.45|0.12596|20|6|0.0023009905660377|0.038501572327044|181.33999633789|2024-03-24|-0.08729|2014-10-12|0.14223|2021-09-05
2024-10-06 21:39:55|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|-119.45765029034|23|4.3987249397097|-0.0246|-1|1|-0.02457|111.77|-0.00491|13|-0.0049063099014524|13|42.29|0.05653|0.10637|0.16067728565874|0.28254164423614|417.93480160231|717.36621472257|1730.1856963321|0.643|0.429|0.15077|28|14|0.0029953233830846|0.052282271973466|123.37000274658|2024-03-17|-0.15107|2008-10-05|0.14361|2008-11-02
2024-10-06 21:39:56|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|13.776354011059|11|0.47609381194116||0|0|0.04011|14.78|-0.1189|8|-0.069926111821339|23|38.47|-0.0329|-0.01203|-0.011688831398732|0.013326808210882|86.282191642195|106.13072032573|147.79999732971|0.667|0.4|0.10465|15|8|0.00091652470187394|0.034170357751278|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2024-10-06 21:39:57|WEEKLY|08993|24822|/equities/crombie-reit|TSX|14.230136994886|40|0.58945890534883|0.1108|1|1|0.11079|15.44|0.06649|42|-0.094282246981917|16|44.19|0.00785|0.03939|-0.011790071856533|-0.0037232789014707|83.51283342241|94.477341527567|145.79791650532|0.571|0.381|0.11279|21|10|0.00085868665977249|0.039660020682523|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2024-10-06 21:39:57|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|19.489936603755|50|1.6789614474019|0.5712|1|1|0.57124|23.49|-0.21446|11|-0.14777050187506|42|28.47|-0.1553|0.0698|-0.030162897016929|0.23049608573083|0.022041016006715|606.63725651447|782.9999923706|0.618|0.327|0.3544|55|26|0.0067634674922601|0.11626617956656|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2024-10-06 21:39:59|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|16.654690771694|43|0.69359273034472|0.2113|1|1|0.21131|18|0.05706|76|0.057060260106748|76|43.8|0.02129|0.05921|0.020014433153773|0.053412298079657|112.674502162|153.50657071048|288|0.6|0.314|0.12436|35|13|0.001162780952381|0.040479003174603|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2024-10-06 21:40:00|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|221.33845313757|13|8.0444639671754|0.0837|1|1|0.08368|240.5|-0.08348|11|0.50247786533422|78|36.62|0.00886|0.08195|0.099283433389526|0.23567753005013|142.2599368137|210.75874528647|707.35294117647|0.462|0.308|0.16364|13|5|0.0046986475409836|0.052902663934426|256.01000976562|2021-11-28|-0.18874|2020-03-22|0.17327|2020-04-12
2024-10-06 21:40:01|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|88.218633147865|102|5.751934279379|0.4232|1|1|0.4232|104.79|0.38097|41|0.38096539100922|41|36.36|0.00555|0.0567|0.063841200026867|0.11620124020689|300.75948937257|600.11045831865|2079.1667005688|0.541|0.361|0.14947|61|22|0.002045325571367|0.051225235015093|106.08999633789|2024-08-18|-0.37053|2020-03-15|0.27498|2020-04-05
2024-10-06 21:40:02|WEEKLY|08998|40490|/equities/interrent-reit|TSX|-13.324406048177|25|0.56412326971101||0|0|-0.0133|12.19|-0.13453|9|-0.13453236955965|9|44.12|-0.02644|0.08976|0.016919098991889|0.10588670141634|74.521453705804|158.47440875071|435.35713528492|0.5|0.308|0.2714|26|7|0.0035110845431255|0.066599393680615|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2024-10-06 21:40:03|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|18.930720348847|11|0.81263051458508|0.0483|1|1|0.04832|19.96|-0.10313|15|-0.084088835598851|39|38.13|0.14484|0.2075|0.27926430837321|0.49066596587732|500.33202165371|954.06097643406|2494.9998483807|0.613|0.387|0.14304|31|13|0.0039125922818792|0.053047625838926|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2024-10-06 21:40:04|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|35.980318128063|44|1.4282270871951|0.5286|1|2|0.51514|41.03|-0.12552|38|-0.03002708785716|9|32.11|-0.02927|0.02514|-0.042000729984797|-0.0038368602263505|53.717944482099|90.997150876966|303.70094806943|0.632|0.368|0.12175|19|7|0.0023200918836141|0.045895130168453|41.069999694824|2024-10-06|-0.24165|2020-03-22|0.17312|2016-11-13
2024-10-06 21:40:06|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|4.8055105491461|21|0.3148298169513|0.092|1|1|0.09195|5.7|0.13487|100|0.13487129035938|100|38.84|0.01326|0.0398|-0.021687990044115|0.038177873760861|80.900527588906|114.34169061404|56.102361169986|0.421|0.211|0.12188|19|8|-0.00026156992084433|0.038374511873351|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2024-10-06 21:40:07|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|21.328224301217|46|1.2955919504571|0.3178|1|1|0.31785|25.25|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|158.80503525656|0.579|0.474|0.22611|19|8|0.0021250649350649|0.070133450834879|25.790000915527|2024-10-06|-0.36638|2020-03-15|0.28844|2020-03-22
2024-10-06 21:40:08|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|51.910361833958|47|1.5998797192878|0.3016|1|1|0.30155|57.88|0.01984|74|0.045703711977804|56|48.44|0.03113|0.08046|0.043379165726845|0.052834860960888|139.64708225165|134.58780831223|737.32486332844|0.519|0.333|0.1404|27|11|0.0020195199409158|0.044187503692762|58.060001373291|2024-10-06|-0.37668|2020-03-15|0.26667|2008-10-19
2024-10-06 21:40:09|WEEKLY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|28.600578043624|61|1.7314740108899|0.7565|1|2|0.67876|34.23|-0.07029|31|-0.070292403692838|31|34.34|1.87653|2.06891|3.3853502462447|5.3597707768886|10387.23775872|20327.639714683|5520.9676256413|0.566|0.358|0.20373|53|21|0.0048556063829787|0.079673111702128|49.619998931885|1993-10-24|-0.5491|2008-03-02|0.85946|2008-03-30
2024-10-06 21:40:10|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|99.960250392701|57|5.1549670162483|0.2859|1|2|0.21896|110.17|-0.10369|19|-0.10369317694182|19|30.94|-0.07073|-0.01076|-0.014275362039159|0.031631673059408|70.12834989028|138.56435631823|942.6713064073|0.515|0.364|0.16127|33|11|0.0029809192200557|0.055583221912721|117.55000305176|2024-09-01|-0.19359|2009-03-01|0.31247|2008-11-30
2024-10-06 21:40:12|WEEKLY|09006|24514|/equities/calloway-reit|TSX|24.386610546542|11|0.89726491363351||0|0|0.06582|25.91|-0.08916|14|-0.091575092712515|18|35.77|-0.05321|0.1043|0.052780340543068|0.17467635400434|14.421652135686|85.342912434388|1151.5555487739|0.514|0.314|0.26045|35|9|0.0084741996830428|0.04873028526149|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2024-10-06 21:40:13|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|-74.085560712377|5|4.2605550362745||0|0|-0.19871|70.02|-0.04294|23|-0.042943653229441|23|44.56|0.16765|0.26861|0.26334454300686|0.36827980290926|387.46347852091|453.30077464896|112.88086090764|0.625|0.438|0.25691|16|6|0.0022848117154812|0.084008047419805|89.587898254395|2023-05-07|-0.34569|2023-05-28|0.40606|2015-10-11
2024-10-06 21:40:14|WEEKLY|09008|24662|/equities/telus-corp|TSX|20.415594553702|10|0.7886395948595|-0.0404|1|1|-0.04036|22.11|-0.13168|15|-0.13168393086143|15|40.56|0.05503|0.0888|0.093361692107671|0.16537647928279|649.51137306245|1083.4492186583|1157.591675222|0.544|0.351|0.10604|57|22|0.0015542567858682|0.040415807841448|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2024-10-06 21:40:15|WEEKLY|09009|24663|/equities/transalta|TSX|12.100489772054|11|0.69317001876148|0.4318|1|1|0.43182|14.49|0.12834|42|-0.11374051003083|21|36.68|-0.02162|0.01774|-0.003354200174814|-0.009466991865191|53.264571966496|61.119696114979|200.4149340649|0.762|0.46|0.12935|63|37|0.00087816027574321|0.046031443343386|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2024-10-06 21:40:16|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|15.290537938241|43|0.76148729034122|0.3825|1|2|0.3165|17.47|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|507.84880880119|0.571|0.367|0.16936|49|15|0.0018805519287834|0.060021175074184|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2024-10-06 21:40:18|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|95.640698067062|45|5.4837907935044||0|0|0.45736|106.97|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|961.9604525322|0.519|0.39|0.24511|77|32|0.0029637268418785|0.082863227057303|117.34999847412|2020-09-20|-0.27393|2020-03-15|0.34758|1990-11-11
2024-10-06 21:40:19|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|3.4660355068457|13|0.32097039474574|0.0193|1|1|0.01928|4.23|-0.13333|29|-0.13333329700288|29|37.65|0.03517|0.1659|0.22713301781905|0.48578738863085|153.99937706327|447.56991093154|182.32759227544|0.565|0.348|0.30188|23|9|0.0032935990888383|0.10587977220957|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2024-10-06 21:40:20|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-3.4244439466062|188|0.34814798379151||0|0|0.91811|2.32|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|79.533763772719|0.604|0.417|0.36161|48|18|0.0039444738461539|0.11996463384615|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2024-10-06 21:40:21|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|8.1302982066043|2|1.0149005024311|0.0135|1|1|0.01345|11.3|-0.08367|41|-0.08366763574707|41|32.8|0.39454|0.52146|0.14761885659288|0.26070746130889|396.141171958|2148.3223143594|4185.1850895234|0.593|0.39|0.2738|59|21|0.0049347314049587|0.092692443181818|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2024-10-06 21:40:22|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-100.88391746165|51|6.904639764236||0|0|0.16934|80.4|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|324.71728910606|0.542|0.292|0.22566|24|8|0.0036576728499157|0.074933979763912|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2024-10-06 21:40:24|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|49.67651468846|1|5.9361607023979||0|0|0|70.34|0.33968|99|0.33968492694506|99|30.38|-0.07948|-0.01495|-0.045843289529729|0.025660275231652|29.350733179637|98.427095073095|310.55186544173|0.667|0.429|0.25218|21|11|0.0032330877742947|0.07603368338558|76.660003662109|2024-06-02|-0.19498|2022-10-16|0.25181|2020-04-05
2024-10-06 21:40:25|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|16.339636671861|11|0.83678790320295||0|0|0.14727|19.32|-0.14402|11|-0.11325301633966|14|34.89|0.07754|0.11938|0.18066421355883|0.25282980606157|1492.4529174343|1628.8290131198|1651.2820857673|0.6|0.422|0.17249|45|21|0.0026815|0.057492721518987|37|2014-05-11|-0.22741|2020-03-22|0.22951|1998-11-01
2024-10-06 21:40:26|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|2.7538492118571|56|0.27310478350883||0|0|-0.06769|3.03|0.06212|23|0.062118190357284|23|50.67|0.67658|1.03848|1.1022014391605|1.7293638124293|839.29010108503|2524.0749762848|369.51219485602|0.667|0.444|0.4497|9|3|0.008081095890411|0.14915127201566|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2024-10-06 21:40:27|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|51.018741289676|39|1.3645859824614|0.1299|1|1|0.12989|55.76|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|140.38267021117|0.526|0.368|0.12615|19|9|0.00094723974763407|0.040945299684543|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2024-10-06 21:40:27|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|-9.6763769469913|10|0.99886412264004||0|0|-0.23538|8.66|-0.15582|17|-0.15581672726255|17|26.86|-0.09819|0.19257|-0.0048419301200783|0.32379176001158|-50.892170463171|572.65053922275|60.138889422387|0.541|0.311|0.45005|74|19|0.015944231347021|0.14281940410616|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2024-10-06 21:40:29|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|48.946312109495|36|2.9342821460177|0.182|1|2|0.15105|55.17|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|240.07832579607|0.6|0.2|0.21599|5|3|0.004776820083682|0.071324853556485|59|2024-09-01|-0.13125|2020-11-01|0.20111|2020-04-12
2024-10-06 21:40:30|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|10.170068085992|80|0.94072957610979|1.0664|1|2|1.00943|12.78|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|383.78378455781|0.508|0.328|0.30691|61|21|0.0033777281191806|0.099234255121043|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2024-10-06 21:40:31|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|15.049250220493|27|1.6907246782673|0.4055|1|2|0.23572|20.34|0.39889|73|0.39888693408996|73|43.22|0.06073|0.74685|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|4068.0000305176|0.481|0.333|0.38295|27|8|0.01207845766974|0.11714015088013|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2024-10-06 21:40:32|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-63.408188617032|50|3.5638042824861||0|0|0.15671|55.75|-0.19779|14|-0.19779155839611|14|37.62|0.17445|0.30296|0.34815310754909|0.5311946633527|29893.05902279|17551.280097843|5309.5240506456|0.617|0.383|0.19181|60|28|0.0031706114483955|0.063590815264527|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2024-10-06 21:40:33|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|3.0498716153595|49|0.37343472879815||0|0|1.17143|3.8|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|149.01960875978|0.563|0.368|0.31231|87|25|0.0071983538689009|0.1075354016757|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2024-10-06 21:40:35|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-7.0928169479374|1|0.65435507563962||1|0|0|4.67|-0.02096|20|-0.020964340677657|20|31.34|-0.09837|0.11285|0.14167916455375|0.26675134382067|2.3774028718349|25.914609713639|16.142412813796|0.613|0.419|0.45583|62|29|0.0056501286670098|0.14105122490993|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2024-10-06 21:40:36|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-72.396386451493|15|3.4101764475839||0|0|0.02915|67.62|-0.12357|7|-0.12356863651672|7|42.25|0.08677|0.11565|0.23562676530001|0.47105893657806|173.12578219129|181.04326867|97.815717392118|0.5|0.25|0.21482|8|4|0.00087107954545455|0.061601306818182|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2024-10-06 21:40:37|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|24.240373499659|27|2.5312688171541|0.3573|1|2|0.22432|29.2|0.147|99|-0.20635823310324|7|34.54|0.98475|1.21839|1.8930590173326|3.1020527319413|12399.982684168|12719.481011736|1123.076993615|0.579|0.351|0.26979|57|20|0.0059409874686717|0.093034170426065|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2024-10-06 21:40:38|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|-105.02442475217|21|4.0080844446111|-0.0098|-1|1|-0.00985|97.4|-0.02388|21|-0.023879720012806|21|35.14|-0.02263|0.01786|0.050497482076925|0.095968233360037|143.34847077626|159.40071723525|239.01840865246|0.714|0.429|0.17016|14|7|0.002465546875|0.0507480078125|112.12000274658|2024-03-17|-0.26934|2020-03-22|0.30817|2020-04-12
2024-10-06 21:40:39|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|153.34553178817|44|4.6438570672185|0.3498|1|2|0.32705|166.2|0.01587|38|-0.068991325447749|6|35.71|0.01286|0.03398|0.061719975332512|0.10403313255592|153.99171890193|158.26677239189|290.81363518946|0.471|0.294|0.09269|17|5|0.0018775230769231|0.030630030769231|169.38999938965|2024-10-06|-0.13087|2020-03-22|0.08582|2020-05-31
2024-10-06 21:40:40|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|6.8630543226049|30|0.47958377379043|0.1681|1|1|0.16813|7.99|-0.07717|24|-0.23952100424756|25|25.59|-0.07782|0.06371|0.098369643665366|0.2009346207387|195.27272014875|431.93044968436|1183.7036488903|0.594|0.375|0.25138|32|11|0.0062326886792453|0.096324705188679|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2024-10-06 21:40:41|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|84.072903232152|7|8.1723656401454||0|0|0.08756|111.91|-0.11404|25|-0.11403683355441|25|28.41|0.02946|0.15357|0.24361925522092|0.53174979474364|108.24567152408|593.77778700736|3206.5903540489|0.588|0.412|0.32184|17|6|0.010235439672802|0.109706400818|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2024-10-06 21:40:42|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-8.4815051589796|53|0.75561894236999||0|0|0.5525|7.8|-0.23886|22|-0.23886460281546|22|30.42|-0.06672|0.06899|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|96.296294115971|0.528|0.347|0.28239|72|26|0.0031310615521855|0.099656717216771|45.580001831055|2007-04-22|-0.48638|2024-02-18|0.57292|1994-01-30
2024-10-06 21:40:43|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|48.420636295936|60|3.1015686359712|0.2094|1|1|0.20941|54.23|-0.0568|58|0.47275255438079|39|28.14|-0.0104|0.02886|-0.01494908711552|0.036884347439313|75.850070105392|111.26575271066|174.99193269687|0.429|0.286|0.16295|21|8|0.0019520769230769|0.059118553846154|57.319999694824|2024-08-18|-0.33025|2020-03-15|0.39866|2020-04-05
2024-10-06 21:40:44|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|-7.3222883769649|30|0.76768646922046||0|0|0.54268|5.09|-0.12293|5|-0.1229314040604|5|27|0.03716|0.08173|-0.12638877076326|-0.12638877076326|66.62138531945|66.62138531945|12.552405051431|0.5|0.5|0.24903|6|3|-0.0085639790575916|0.081064712041885|49.430000305176|2021-10-31|-0.34807|2024-08-04|0.20252|2024-02-18
2024-10-06 21:40:45|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-3.0948353320406|5|0.25795058339973|-0.0455|-1|1|-0.04545|2.3|-0.33934|23|-0.33933930988344|23|43.5|-0.05977|-0.01199|-0.3306382986871|-0.3306382986871|44.79671196|44.79671196|11.704834590161|0.5|0.5|0.43667|4|3|-0.0069576404494382|0.14867258426966|27.879999160767|2021-06-13|-0.28693|2024-04-14|0.54023|2022-03-27
2024-10-06 21:40:46|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|232.14887712108|77|6.5574002979325|0.2198|1|1|0.2198|239.52|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2489.8129638443|0.63|0.407|0.13534|27|13|0.0037377113578138|0.045152143467122|253.94999694824|2024-09-22|-0.3388|2012-04-15|1.15555|2011-04-03
2024-10-06 21:40:47|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-8.0727792299379|57|0.6542597782807|0.3495|-1|1|0.34946|6.05|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|3.8498252788479|0.5|0.361|0.41332|36|15|0.002473186646434|0.13798203338391|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2024-10-06 21:40:48|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|72.58289060558|27|4.2841332150544|0.2226|1|2|0.1913|81.89|-0.1588|13|-0.15879962363402|13|24.25|-0.12627|0.32732|0.39117973514285|0.67726768494093|-232.91633300764|5107.2716435423|16377.99987793|0.588|0.412|0.28001|51|17|0.018799675376089|0.089877315914489|87.370002746582|2024-09-29|-0.7|1999-12-26|6.5|2004-01-25
2024-10-06 21:40:49|WEEKLY|09040|24542|/equities/fortis-inc|TSX|56.031704219461|10|1.7289832831183|0.0624|1|2|0.02237|60.33|-0.06459|58|-0.04282506559784|14|39.17|0.00343|0.03706|0.0065985657852194|0.040722659475923|98.999317426175|190.42306325102|2472.5410006662|0.492|0.339|0.09712|59|20|0.0016605|0.031494590517241|65.26000213623|2022-05-29|-0.13052|2008-10-12|0.10926|2008-10-19
2024-10-06 21:40:51|WEEKLY|09041|24637|/equities/riocan-reit|TSX|18.16482322668|7|0.79855298621978|0.078|1|1|0.07796|19.91|-0.05951|18|-0.059512673321591|18|38.98|0.02273|0.05134|0.020324443136696|0.0850574457021|114.24903891321|257.48910994255|284.42856924875|0.707|0.366|0.10503|41|20|0.0010778865336658|0.04012572319202|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2024-10-06 21:40:52|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|-75616.922377397|5|4505.6407924658||0|0|0.12046|60600|-0.20896|9|-0.2089552238806|9|33.17|-0.02425|0.08729|-0.0098322613985591|0.042621057630468|3.4026146485403|6.7551809675041|10.860215053763|0.75|0.417|0.18049|24|16|0.00148265|0.0501527375|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2024-10-06 21:40:53|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|-213720.05617119|10|20955.915166222||0|0|-0.0052|174100|0.85194|63|0.85194277564886|63|32.96|0.03441|0.07861|0.12889799632564|0.3426422409748|348.06118978783|699.23968419872|1349.6124031008|0.708|0.333|0.22659|24|15|0.0044862|0.0736260375|248500|2024-07-14|-0.21013|2011-08-21|0.16996|2024-09-29
2024-10-06 21:40:53|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|-187495.98272842|31|9977.0738030049||0|0|0.09202|170700|-0.18438|8|-0.18438177874187|8|42.61|-0.12633|0.06409|-0.10328371683174|-0.034522011200375|18.921577425746|36.017544247417|69.981961298786|0.389|0.278|0.20401|18|5|0.0015226976160602|0.068094654956085|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2024-10-06 21:40:54|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|-42380.719230786|26|2471.014773081|0.233|-1|1|0.23302|36700|-0.00247|20|-0.0024693268943855|20|39.72|-0.02705|0.23783|0.34438131081964|0.63709411769527|-347.66694219981|2695.4900484874|2995.9183673469|0.563|0.375|0.35141|32|13|0.0062144058641976|0.099770956790123|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2024-10-06 21:40:56|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-411854.0230673|60|30706.475195686||0|0|0.39447|361500|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|349.27536231884|0.708|0.5|0.2199|24|12|0.0029316875|0.0758972375|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2024-10-06 21:40:56|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-377421.11273871|60|30441.193400242||0|0|0.38752|348500|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|227.77777777778|0.556|0.389|0.22107|18|7|0.0024749875|0.07616905|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2024-10-06 21:40:57|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|-295687.87820709|5|20013.654404324||0|0|-0.05275|239500|0.16332|37|0.16332119541787|37|33.17|-0.0145|0.02389|-0.0015713559458829|0.011721847370375|66.266032527146|82.293295197077|345.59884559885|0.667|0.375|0.19284|24|13|0.0026217125|0.06539365|299500|2024-06-30|-0.21086|2020-03-15|0.28125|2021-01-10
2024-10-06 21:40:58|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-210140.42876899|38|12358.664343751||0|0|-0.09489|192700|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|5044.502617801|0.5|0.409|0.26762|22|5|0.0063274574574575|0.094509479479479|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2024-10-06 21:40:59|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|-122915.63308011|9|7479.0988384667||0|0|0.03827|98000|0.40159|77|0.40158677138053|77|44|0.16483|0.2409|0.37139793536235|0.61768546600872|349.53127242196|400.9919483759|820.08368200837|0.444|0.278|0.18931|18|6|0.0036308|0.064418625|135000|2024-06-23|-0.16739|2020-03-15|0.26589|2024-02-04
2024-10-06 21:41:00|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|68929.467105812|36|6156.2858406371|0.4274|1|2|0.24585|82600|-0.33939|2|-0.085027726432532|19|34.22|-0.0495|0.00105|-0.001981106833554|0.047854518945913|68.806418874501|125.09052662208|247.2165688974|0.696|0.391|0.17279|23|11|0.0020091119221411|0.061373479318735|92400|2024-08-04|-0.18113|2009-02-22|0.23234|2024-02-04
2024-10-06 21:41:01|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|-405352.67529211|51|26134.166082974||0|0|0.18543|369000|0.66479|49|0.6647879236227|49|41.67|0.06378|0.11553|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|87.857142857143|0.444|0.278|0.18181|18|7|0.000738|0.0617972875|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2024-10-06 21:41:02|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-254221.89635858|9|12763.128733623|-0.0212|-1|1|-0.02118|217000|-0.14151|29|-0.14150537634409|29|36|-0.08027|-0.02497|-0.056073548168963|-0.0053326178055772|37.340640448683|77.193185086149|183.89830508475|0.545|0.364|0.20872|22|11|0.00180105|0.0665198625|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2024-10-06 21:41:03|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|48177.487265264|56|4046.2266268833|0.4447|1|1|0.44474|54900|-0.02564|28|-0.08743842364532|8|43.82|-0.04169|-0.00398|-0.060202166315057|-0.04345255395277|55.059933264553|74.276160794115|174.56279809221|0.529|0.353|0.16885|17|8|0.001405575|0.0555673|64600|2024-09-01|-0.13793|2020-03-15|0.17355|2020-03-29
2024-10-06 21:41:03|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|93701.214725781|16|6364.8519226424|0.0068|1|2|-0.02216|105900|0.06974|27|0.069741186028139|27|34.09|0.04095|0.09461|0.072683006315139|0.081898471570432|163.09989449302|147.60130777574|90.302115576475|0.565|0.435|0.20249|23|9|0.00099987484355444|0.067593316645807|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2024-10-06 21:41:05|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|858975.83132914|36|64261.525541133|0.2627|1|2|0.16298|999000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|618.57585139319|0.667|0.444|0.25219|9|5|0.0058379318734793|0.072481776155718|1109000|2024-09-29|-0.28953|2018-05-06|0.21052|2020-06-14
2024-10-06 21:41:06|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-126425.43790371|54|8176.5122757149|0.2191|-1|1|0.21909|116200|-0.267|8|-0.26699507389163|8|37.3|-0.05655|0.01084|0.0087985128450434|0.059133967833763|59.662179012166|120.08913673732|102.37885462555|0.75|0.45|0.26721|20|12|0.001580563204005|0.078452240300375|321087|2021-02-07|-0.25087|2020-03-22|0.48948|2021-01-10
2024-10-06 21:41:06|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|50716.046254149|56|4710.1436157959|0.3678|1|1|0.36782|59500|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|223.26454033771|0.522|0.348|0.20073|23|11|0.002081802252816|0.065930387984981|69300|2024-09-01|-0.19263|2020-03-15|0.24638|2024-02-04
2024-10-06 21:41:07|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-217980.13542905|38|15643.461611772||0|0|-0.08741|209000|0.24361|35|-0.11981171788087|20|38.15|0.03232|0.08208|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|111.17021276596|0.8|0.4|0.25074|20|13|0.001530325|0.0815548875|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2024-10-06 21:41:08|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|-160619.40153761|19|9307.8474430378|-0.0074|-1|1|-0.0074|136100|0.19583|29|0.19582911019889|29|41|-0.08597|-0.04416|-0.03282288497437|-0.050119909000219|72.201267286771|70.791146581989|105.09652509652|0.583|0.417|0.19808|12|5|0.0010997647058824|0.061567666666667|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2024-10-06 21:41:10|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-416657.46790579|15|26688.801967108||0|0|-0.10854|383000|-0.1054|9|-0.10540092464244|9|35.73|-0.03923|0.0259|0.12157624452021|0.17638656569253|191.18987548672|237.64042095856|197.93281653747|0.455|0.318|0.20893|22|5|0.0018852875|0.0681460625|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2024-10-06 21:41:10|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|273468.18773286|48|23583.589312128|0.8646|1|2|0.73924|335500|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|76.773455377574|0.333|0.333|0.21961|3|1|0.00032554878048781|0.088441097560976|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2024-10-06 21:41:11|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-205316.48821613|55|13828.951818355|0.2473|-1|1|0.24729|173500|0.31714|39|0.31714285714286|39|38.25|0.19602|0.29988|0.35355086742116|0.35355086742116|183.07719144|183.07719144|87.407743268092|0.5|0.5|0.33218|4|2|0.0018913043478261|0.10092082125604|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2024-10-06 21:41:12|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|14848.56569336|42|1450.0541833068|-0.0663|1|2|-0.15347|17100|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|71.330246527343|0.529|0.353|0.39107|17|4|0.0076419849246231|0.10341335427136|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2024-10-06 21:41:12|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-160441.48402664|5|9859.700687194||0|0|0.00383|129900|-0.29363|39|-0.090526863753291|37|33.17|-0.01285|0.06203|0.055678906477287|0.20072596536565|106.78978514759|244.46247077716|229.50530035336|0.542|0.292|0.22368|24|9|0.0022144875|0.0716220125|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2024-10-06 21:41:14|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|94599.986369236|9|5827.9816829433|0.0974|1|2|0.0328|103900|-0.20479|10|-0.075304540420819|37|41.68|-0.03069|-0.00641|-0.036214070498849|-0.013602811468172|58.101738033795|88.15743611305|152.34604105572|0.684|0.368|0.14173|19|12|0.0009358375|0.045721575|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2024-10-06 21:41:15|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|-175771.78096825|26|10765.642775285||0|0|0.06382|151100|-0.023|19|-0.023002421307506|19|46.94|0.08165|0.1385|0.099887070257391|0.16498110275943|173.279461053|164.18546716105|422.65734265734|0.563|0.313|0.23482|16|8|0.0030848582474227|0.07071381443299|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2024-10-06 21:41:15|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
2024-10-06 21:41:16|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|50075.334049143|46|5552.133744262|0.1996|1|2|0.07207|59500|0.32221|15|0.3222127193162|15|48.57|0.06427|0.15055|0.3222127193162|0.3222127193162|132.221|132.221|36.728395061728|0.143|0.143|0.27624|7|0|-0.00081592207792208|0.085719402597403|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2024-10-06 21:41:17|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|-92621.297381746|27|4412.830963649||0|0|0.01124|79200|-0.06924|9|-0.069238904967868|9|32.13|-0.09666|-0.05568|-0.087603012912654|-0.061877672309508|18.55524724168|42.623918345811|122.60061919505|0.708|0.5|0.1979|24|13|0.0011769259723965|0.06189913425345|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2024-10-06 21:41:18|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|18658.505993168|4|1236.3533818448|-0.0921|1|1|-0.09213|20200|0.05375|25|0.053751995742416|25|31.88|-0.05263|-0.01377|-0.029677541851047|-0.03542760397267|64.297709129097|62.209341533807|71.252204585538|0.48|0.44|0.17961|25|10|0.000307775|0.0565561875|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2024-10-06 21:41:19|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|13515.902241499|89|867.38861037069|0.1565|1|1|0.15653|15590|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|137.96460176991|0.429|0.286|0.19099|7|3|0.0013417647058824|0.053367058823529|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2024-10-06 21:41:19|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|278873.95885571|132|29139.080051344|0.5227|1|1|0.52273|335000|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|183.06010928962|0.706|0.412|0.18525|17|13|0.0014793625|0.0573718875|393500|2024-06-30|-0.22687|2020-03-22|0.24066|2024-02-04
2024-10-06 21:41:20|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|-22557.756781821|5|1678.1790654597||0|0|-0.05069|17410|-0.02826|25|-0.028258044358401|25|28.43|-0.0013|0.06899|0.08646355179046|0.14789766259413|42.134875692481|69.591385500201|23.784153005464|0.536|0.393|0.25701|28|11|0.000426925|0.0861967375|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2024-10-06 21:41:21|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-23266.955635071|26|1102.3952138538|-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|0.00044453400503778|0.069716826196473|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2024-10-06 21:41:23|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|-25420.380902727|19|1602.6796942||0|0|0.04494|21250|-0.23987|50|-0.23986826477243|50|36.75|-0.08424|0.03742|-0.23986826477243|-0.23986826477243|76.013|76.013|30.444126074499|0.25|0.25|0.30669|4|0|-0.0048545454545455|0.091381939393939|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2024-10-06 21:41:23|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|35804.644011959|5|1902.7461167712|0.0275|1|2|-0.00971|40800|0.02367|34|0.46004319654428|140|37.9|-0.01747|0.00877|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|120|0.571|0.238|0.13612|21|11|0.0006502|0.041495575|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2024-10-06 21:41:24|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-177818.18911799|9|17896.063664093||0|0|-0.10588|131600|-0.01896|53|-0.018961253091509|53|35.91|-0.00296|0.16927|-0.13036966425359|-0.1601019307952|4.0278538383494|4.4559120423495|21.68039538715|0.591|0.455|0.24997|22|8|0.001247030075188|0.075496804511278|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2024-10-06 21:41:25|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|-103220.09121803|25|6936.0151482021||0|0|-0.21604|94000|0.08944|11|0.089437975456796|11|30.25|-0.07478|-0.02042|-0.037681817300172|-0.027256601246201|52.873058824744|70.065168155149|82.456140350877|0.583|0.417|0.15684|24|9|0.00053457333333333|0.05178472|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2024-10-06 21:41:25|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-170953.90791202|9|10348.409243162|-0.0696|-1|1|-0.06955|150700|0.04681|53|0.046805349182764|53|63.38|0.0798|0.11775|0.026157976218694|0.020822470273368|107.56507742544|102.68742474982|46.015267175573|0.625|0.5|0.19224|8|5|-0.00039467961165049|0.064762368932039|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2024-10-06 21:41:27|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-217552.27067482|57|19698.6130822|0.3866|-1|1|0.38662|183400|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|1064.8798913038|0.625|0.5|0.33694|8|3|0.011245120274914|0.11572144329897|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2024-10-06 21:41:28|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|165699.17877186|41|16461.369729386||0|0|0.53681|185800|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|86.418604651163|0.526|0.421|0.23878|19|5|0.001331358490566|0.079847245283019|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2024-10-06 21:41:28|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|10501.525134252|14|941.76623115415|-0.117|1|2|-0.16032|10580|-0.17833|17|-0.17833091124066|17|37.48|-0.02423|0.00882|-0.008151865677622|-0.012776862644835|69.537847511868|76.413668864659|35.743243243243|0.714|0.429|0.24026|21|14|-4.5375E-5|0.074673525|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2024-10-06 21:41:29|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-32428.48473191|33|2896.166393401|0.0855|-1|1|0.0855|24600|-0.3022|9|-0.30220492866407|9|34.73|0.0623|0.13904|0.085931220607172|0.064179286134505|126.17581564974|82.918313514455|238.83495145631|0.682|0.455|0.26456|22|13|0.0030375628140703|0.088301871859296|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2024-10-06 21:41:30|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|50907.330943987|48|5741.960050295|0.4239|1|2|0.30502|67600|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|237.19298245614|0.474|0.263|0.20817|19|8|0.0019395625|0.0658082125|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2024-10-06 21:41:32|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|562904.32844811|56|58265.831319011||0|0|0.39318|776000|-0.12094|39|-0.12094413196237|39|43.82|-0.01227|0.04432|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|546.47887323944|0.471|0.294|0.21065|17|6|0.0032603|0.068946725|791000|2024-10-06|-0.21123|2020-03-22|0.25424|2024-09-15
2024-10-06 21:41:32|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|-67627.597485691|21|2784.806189023||0|0|0.09302|62400|-0.11454|40|-0.11454311454311|40|39|0.02976|0.07795|0.16426730010427|0.24076202428874|254.05765331199|239.25172366335|107.95847750865|0.4|0.25|0.22555|20|7|0.0010667375|0.0672441125|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2024-10-06 21:41:33|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-99757.176621071|21|10447.588191515||0|0|-0.27869|85800|0.84842|22|0.84841881416563|22|33.78|0.24775|0.49606|0.67403161885|1.0143013911612|240.58602861906|1045.6060276979|0.22819025130821|0.625|0.4|0.50747|40|15|0.0043267396061269|0.17448007293946|42822456|1998-05-10|-0.49645|2019-06-30|0.84944|2019-10-06
2024-10-06 21:41:34|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-288756.52061932|55|25664.116647336|0.3876|-1|1|0.38763|242500|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|2041.2457912458|0.667|0.444|0.2464|18|10|0.0059775808720113|0.086636244725738|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2024-10-06 21:41:34|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-10257.462344986|142|213.95061182448|0.2734|-1|1|0.27341|9700|-0.00685|39|-0.0068493150684932|39|32.95|-0.08626|-0.03024|0.0092010169652649|0.0028596630704791|89.040213585293|84.869072403645|114.65721040189|0.45|0.35|0.21401|20|7|0.00095735|0.0595986|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2024-10-06 21:41:36|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-5122.0665569784|151|360.11996709353||0|0|0.70896|3900|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|35.944700460829|0.667|0.417|0.23789|12|7|0.00097710163111669|0.081026235884567|23250|2010-10-31|-0.8047|2010-12-12|0.23619|2024-05-05
2024-10-06 21:41:37|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-129100.51164269|65|14153.074329173||0|0|0.52747|107500|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|5128.8167938931|0.5|0.357|0.34315|28|8|0.0068709259259259|0.12153959435626|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2024-10-06 21:41:38|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|-35079.188696925|103|1518.0628989749||0|0|0.12006|30050|0.28463|98|0.1666782800406|79|34.9|-0.03746|0.02332|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|46.806853582555|0.4|0.25|0.23703|20|5|0.0003192875|0.071947025|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2024-10-06 21:41:38|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|-103736.93466885|61|9526.6751245301||0|0|0.30633|97600|-0.20955|33|-0.20955056179775|33|46.25|0.12937|0.1901|0.032113027124793|-0.050780136212225|111.65291935902|69.243913282334|127.08333333333|0.5|0.375|0.25543|16|7|0.001852925|0.0832321125|475500|2011-08-07|-0.20676|2024-08-11|0.26841|2024-09-29
2024-10-06 21:41:39|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|9076.245310076|30|819.5238726788|0.1345|1|1|0.13446|10040|0.23116|35|0.23116438356164|35|33.3|-0.05309|0.04042|-0.0079089205890488|0.055681688499021|30.490813103044|145.61466197305|43.544259877694|0.596|0.362|0.26438|47|21|0.001825495608532|0.09045796110414|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2024-10-06 21:41:41|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|-28530.108066017|51|1735.1291778246||0|0|0.16199|26900|-0.11934|34|-0.11934156378601|34|37.5|0.01479|0.06119|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|44.908180300501|0.7|0.45|0.20029|20|10|0.00020445|0.06911715|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2024-10-06 21:41:42|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|60382.740634505|45|4806.9422815941|0.2835|1|2|0.26917|74500|-0.14299|23|-0.14299086816657|23|44.47|0.01882|0.07061|0.0076510459126243|0.029340682415329|82.398108712184|97.281011670116|232.8125|0.471|0.235|0.20437|17|6|0.002344|0.0726689375|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2024-10-06 21:41:43|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-20703.226837209|144|1237.1841214418|0.7549|-1|1|0.75491|18210|-0.15171|9|-0.15170537887129|9|17.25|-0.15085|-0.01073|-0.038212827269147|-0.038212827269147|91.21492712|91.21492712|22.453760789149|0.5|0.5|0.3433|4|1|-0.0050313679245283|0.085612075471698|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2024-10-06 21:41:43|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|-171421.16262575|9|17673.192518058|-0.2148|-1|1|-0.21481|147600|0.23476|38|0.23475609756098|38|49.38|0.17994|0.25492|0.29770214888282|0.46471074447893|411.0040813626|809.85597163261|576.5625|0.563|0.438|0.25581|16|8|0.0038892731829574|0.084721591478697|208000|2021-11-28|-0.2578|2020-03-22|0.30898|2024-06-16
2024-10-06 21:41:44|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-27531.798508285|2|1885.5995027618|0.0089|-1|1|0.00895|22150|-0.17213|9|-0.17212902805952|9|36.27|-0.03296|0.02558|-0.055938899470374|-0.023695820542555|36.059837795535|70.044313262866|24.804031354983|0.545|0.364|0.24843|22|11|0.00031560700876095|0.085228961201502|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2024-10-06 21:41:46|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-47049.089761367|6|4082.0834308109||0|0|-0.13824|38700|-0.08847|16|-0.088471849865952|16|30.17|-0.07042|0.05443|0.048877543789469|0.077730166946819|110.34090936858|119.13031676322|179.16666666667|0.583|0.417|0.26286|12|5|0.0038010081743869|0.096707493188011|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2024-10-06 21:41:46|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|14936.483195142|6|869.24953731177|0.0688|1|2|0.04628|16730|-0.06529|20|-0.14981949458484|29|34.57|-0.06937|-0.0299|-0.082661551793521|-0.062065834103913|24.775780999899|51.78171333928|102.63803680982|0.652|0.391|0.17728|23|14|0.0007043|0.0551910875|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2024-10-06 21:41:47|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-59331.283746304|157|4112.9333109374|0.7566|-1|1|0.75656|53800|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|32.312312312312|0.5|0.5|0.41248|2|1|-0.0030805405405405|0.099722594594595|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2024-10-06 21:41:48|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-65977.329820747|28|3531.4835356373||0|0|0.1418|58100|-0.14947|8|-0.14946793500391|8|41.69|-0.05938|0.00718|0.0020061641906861|-0.042921286138975|84.229744735228|63.980056768118|25.995525727069|0.5|0.438|0.18802|16|5|-0.0011069452449568|0.062509495677233|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2024-10-06 21:41:48|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|103811.77216759|30|15316.468349724|0.9905|1|1|0.99054|147300|-0.07136|109|0.28605697892967|44|40.11|0.02321|0.11171|0.15045466493469|0.26789138425388|900.43506235776|2087.0813462901|74020.100502512|0.509|0.34|0.18978|53|19|0.0044053085846868|0.06915652900232|160300|2024-09-29|-0.19701|1997-11-02|0.79255|1988-01-10
2024-10-06 21:41:50|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-282954.503868|5|22734.834622668|0.0799|-1|1|0.07991|213000|-0.01279|18|-0.012793176972281|18|36.14|0.00824|0.0881|-0.008065797808837|-0.044219870557693|68.412512607958|62.726606421589|167.63997544429|0.591|0.364|0.26362|22|12|0.0021938047559449|0.084955794743429|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2024-10-06 21:41:51|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|122166.96044043|35|13401.57265104|0.1148|1|1|0.11484|156300|-0.07846|39|-0.094994922388474|26|40.32|0.25516|0.35626|0.39575225140957|0.64205698713213|252.83960389446|305.6197647996|483.90092879257|0.579|0.368|0.25084|19|8|0.0038395|0.088158325|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2024-10-06 21:41:52|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|99111.105462948|16|9176.9898588663|0.1976|1|2|0.08333|117000|-0.29419|33|-0.07739082365948|21|41.26|-0.0605|0.03333|-0.15062035175807|-0.13723002625668|13.299301791714|31.135785368357|150.77319587629|0.579|0.368|0.21883|19|11|0.001982140175219|0.073477534418023|337000|2014-09-28|-0.50462|2019-06-09|0.20984|2020-10-18
2024-10-06 21:41:52|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|7279.1382401407|4|482.98267516201|0.0034|1|2|-0.01264|8590|-0.21678|21|-0.088705427649478|11|31.84|-0.06113|-0.00022|-0.047760131486159|-0.046399044811915|42.65943178855|63.831340603088|45.710940825883|0.52|0.32|0.20519|25|8|0.00017451814768461|0.066720938673342|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2024-10-06 21:41:53|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|-49956.799288403|22|3311.6272270819||0|0|0.10349|38550|0.12713|62|0.12712975098296|62|43.14|0.04609|0.09219|0.097345606433484|0.088675003779257|176.93561692908|129.31167951124|80.648535564853|0.571|0.357|0.21634|14|7|0.000565408|0.067809888|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2024-10-06 21:41:55|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-368798.75678086|5|22349.58559362||0|0|0.04235|294000|-0.05736|57|0.44765342960289|73|39.75|-0.04552|0.01058|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|177.64350453172|0.45|0.35|0.19046|20|8|0.0015417521902378|0.061851889862328|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2024-10-06 21:41:55|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-159129.39398295|34|13238.936375398|0.2483|-1|1|0.24832|134100|-0.11683|11|-0.11683168316832|11|47.94|0.11835|0.18461|0.33546659262962|0.55281203883742|600.05162562571|827.85036307218|1485.049833887|0.563|0.375|0.26309|16|9|0.0045376625|0.0809064375|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2024-10-06 21:41:56|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|39332.656178008|36|2656.9230938697|0.1011|1|1|0.10111|44650|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05086|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|64.078645235362|0.524|0.286|0.159|21|10|0.00028329161451815|0.057005331664581|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2024-10-06 21:41:57|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-44980.071125631|25|3925.0183996579|0.1828|-1|1|0.18281|37550|-0.0224|23|-0.022398199942011|23|38|0.35605|0.52156|0.59959196485409|0.72651050829054|541.17845102123|290.7614088052|250.75125208681|0.611|0.444|0.37962|18|11|0.005870720338983|0.12324653954802|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2024-10-06 21:41:57|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|-15179.780794379|26|552.00142243928||0|0|-0.09733|13980|0.15703|30|0.15703279700736|30|48.38|-0.05091|0.00819|0.018671557257605|0.025858664376186|109.99914553419|113.26634239187|147.00315457413|0.5|0.375|0.15833|16|6|0.0012265456821026|0.053661927409262|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2024-10-06 21:41:59|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|68547.277146406|36|4594.3718788569|0.1065|1|1|0.10653|77900|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|102.63504611331|0.647|0.471|0.19772|17|8|0.001180987012987|0.066449662337662|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2024-10-06 21:42:00|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-70094.411101426|129|6287.8337223912|0.5014|-1|1|0.50143|69800|0.14007|39|0.1400651465798|39|24|-0.17421|-0.12544|0.1400651465798|0.1400651465798|114.007|114.007|84.606060606061|0.5|0.5|0.3435|2|2|0.00057846590909091|0.090190227272727|199600|2022-01-02|-0.12803|2023-01-08|0.1931|2024-09-29
2024-10-06 21:42:00|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|16634.631083969|46|1432.1335137423||0|0|0.08218|18040|0.28001|107|0.28000662307228|107|39.68|0.01599|0.08793|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|24.386287444577|0.632|0.368|0.24929|19|6|-0.00020637046307885|0.080699899874844|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2024-10-06 21:42:01|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|88345.564995068|8|8688.9289420207|0.1701|1|2|0.02557|108300|0.14809|83|0.14809384164223|83|71.67|0.1287|0.1992|0.14809384164223|0.14809384164223|114.809|114.809|65.636363636364|0.333|0.333|0.23984|3|1|-0.00022684684684685|0.078056846846847|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2024-10-06 21:42:02|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|91455.575934413|133|9397.1805431439|0.6489|1|1|0.64889|111300|-0.13412|40|-0.13411764705882|40|39.29|-0.08773|-0.04999|-0.11303799900386|-0.12898387050869|41.785703582642|56.527047489507|456.14754098361|0.412|0.235|0.22454|17|8|0.002892|0.0695524125|124000|2024-08-25|-0.22279|2020-03-15|0.23077|2024-02-04
2024-10-06 21:42:03|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-101831.21293534|67|4979.3295650639||0|0|0.19417|96700|0.14833|54|0.14832535885167|54|51.83|-0.01058|0.1035|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|117.49696233293|0.5|0.5|0.22323|6|2|0.0014834217506631|0.071025809018568|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2024-10-06 21:42:04|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-52554.325277433|52|2665.2760424163|0.359|-1|1|0.35903|46150|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|309.73154362416|0.75|0.5|0.22562|20|14|0.0026733|0.0725555|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2024-10-06 21:42:05|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|60919.036982595|2|8059.2889052215||0|0|-0.11412|78400|0.20635|40|0.20634920634921|40|33.76|-0.14495|-0.0484|-0.054759054693891|-0.019183577054573|57.707371477551|78.857830084521|618.93108076103|0.412|0.353|0.27804|17|4|0.0057976521739131|0.10131394782609|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2024-10-06 21:42:05|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|231698.20773761|79|36883.983910844|6.5441|1|2|6.0217|356000|-0.29993|7|-0.29992860968452|7|28.87|-0.17961|0.02242|0.12814015712549|0.3510109446101|79.12575677147|350.15287754847|11922.304085733|0.6|0.4|0.39911|15|4|0.013904911937378|0.13283140900196|363500|2024-09-22|-0.25402|2020-03-15|0.53928|2020-05-10
2024-10-06 21:42:06|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8608.9968322792|37|524.58970350249|0.2642|1|2|0.25485|9060|-0.11896|16|-0.1189551042354|16|44.47|0.01717|0.04143|0.038778086658047|-0.0059472368128743|132.96377832688|87.445405598659|60.387922415517|0.8|0.467|0.17103|15|10|4.7652916073968E-5|0.055979018492176|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2024-10-06 21:42:07|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-85786.126643031|12|5328.6287742565||0|0|0.13568|68800|-0.04705|62|-0.047050026063864|62|39.25|0.08655|0.1517|0.31412860735586|0.2785826580649|1060.0313057989|338.73654391776|34.059405940594|0.55|0.35|0.27817|20|8|0.00069368090452261|0.093410804020101|657000|2011-04-24|-0.26854|2020-03-15|0.30612|2015-03-08
2024-10-06 21:42:08|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23195.091848637|5|1660.4523192189||0|0|-0.05724|18100|-0.2408|41|-0.24079822616408|41|31.88|0.03919|0.22768|0.35408326051039|0.40140037193428|141.35903991561|121.35802398298|334.78840498191|0.625|0.5|0.35955|8|5|0.0089555212355212|0.1161738996139|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2024-10-06 21:42:09|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-49711.716554462|5|4196.4134697048|-0.1164|-1|1|-0.11644|40750|-0.30077|11|-0.3007662835249|11|36.18|0.05841|0.16206|0.063552488892254|0.048547331253786|128.4729013534|108.54510544479|429.39936775553|0.409|0.364|0.31128|22|8|0.0042106375|0.102129075|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2024-10-06 21:42:10|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|45652.084812323|77|3512.4574273697|-0.0162|1|2|-0.09391|52100|0.23893|39|0.23893090319176|39|41|0.01462|0.11035|0.25972938190345|0.25972938190345|263.87840819132|263.87840819132|229.01098901099|0.4|0.4|0.20062|15|1|0.0025481910274964|0.074926280752533|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2024-10-06 21:42:10|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42227.85713003|9|3181.0214251081|-0.0702|-1|1|-0.07022|38100|-0.08835|14|-0.088348271446863|14|42.67|0.05044|0.13172|0.023702155336729|0.1033804010277|90.282061615607|115.05736375242|94.306930693069|0.333|0.25|0.24184|12|5|0.0016455961538462|0.084411615384615|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2024-10-06 21:42:12|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-103803.79471954|49|9203.3721168475||0|0|0.29449|89600|5.6534|64|5.6533977505838|64|46.94|0.48289|0.78305|1.1317913273091|1.4866298836575|9142.1107699921|10490.274198782|950.46144054312|0.611|0.444|0.34172|18|6|0.0069739529675252|0.12140264277716|307800|2023-07-30|-0.80179|2019-02-17|0.45467|2021-08-15
2024-10-06 21:42:13|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-50007.036676973|11|4735.4488874848||0|0|-0.05978|39000|-0.14523|18|-0.14522595946498|18|34.9|0.05081|0.15409|0.1158275134016|0.14584100634586|163.38781684092|142.54135510492|276.59574468085|0.7|0.45|0.31815|20|9|0.003994802259887|0.10357822033898|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2024-10-06 21:42:13|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|53744.912642216|47|3026.8255368012|-0.0635|1|1|-0.06355|56000|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|105.06566604128|0.471|0.412|0.15554|17|6|0.0005826625|0.0534164|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2024-10-06 21:42:14|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|264618.53564899|3|22782.995374772|-0.009|1|1|-0.00904|329000|-0.00209|75|-0.0020855789612151|75|38.79|0.08384|0.1977|0.25179102704512|0.45750344437317|-26.617960280217|390.3284875564|540.11458966066|0.526|0.368|0.24383|19|7|0.0042174695534506|0.083643734776725|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2024-10-06 21:42:15|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-55326.366810831|26|3093.8286928937||0|0|0.13014|50800|-0.17397|14|-0.17397454031117|14|54.5|0.76521|0.8559|-0.13957529185907|-0.17397454031117|73.91481646|82.603|70.883391240041|0.333|0.167|0.24786|6|2|0.0013849715909091|0.0901453125|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2024-10-06 21:42:16|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-36414.542838552|26|2254.8476128506|0.1019|-1|1|0.10195|29950|-0.06713|23|-0.067132867132867|23|83.5|0.14581|0.15324|-0.067132867132867|-0.067132867132867|93.287|93.287|53.72197309417|0.5|0.5|0.21675|2|2|-0.00226421875|0.069790885416667|79500|2021-07-11|-0.12672|2022-06-19|0.10949|2021-07-04
2024-10-06 21:42:17|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-87845.595591559|9|6298.5318638531|0.1289|-1|1|0.12891|69600|-0.08119|25|-0.081187255222019|25|43.86|0.14953|0.339|0.46992222966139|0.70489605330106|460.51298351542|1300.729569459|605.21739130435|0.545|0.364|0.29159|22|10|0.0053253442959918|0.11173011305242|236729|2021-01-03|-0.34256|2013-04-21|0.82697|2020-03-29
2024-10-06 21:42:18|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|96168.987550777|41|10719.439460026|0.1729|1|1|0.1729|100400|-0.30323|51|-0.30322580645161|51|35.37|-0.08897|0.09457|-0.027669723645302|0.25073222852637|-47.224517995406|227.53527633985|1293.1478619268|0.632|0.421|0.36377|19|9|0.0066906039325843|0.114355|249100|2021-11-14|-0.22804|2011-08-14|0.52532|2012-01-08
2024-10-06 21:42:19|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-88528.363409362|1|5959.4544697873||1|0|0|68700|0.07637|47|0.076370629044404|47|50.93|0.04967|0.15701|0.09506670742485|0.09506670742485|131.54935421488|131.54935421488|25.963718820862|0.357|0.357|0.20411|14|1|-0.00064168302945302|0.069720210378682|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2024-10-06 21:42:19|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|42603.860746115|48|3121.2854244017|0.0591|1|2|0.0261|43250|-0.04851|35|-0.15546218487395|17|32.7|-0.06816|-0.00848|-0.081642599770912|-0.047718628608325|36.232012086612|65.005408533005|137.08399366086|0.478|0.348|0.17749|23|8|0.0011815894868586|0.060695669586984|105000|2011-05-01|-0.14459|2011-08-07|0.24051|2024-06-23
2024-10-06 21:42:21|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|21952.971121588|36|2613.5076247241|-0.0497|1|1|-0.04971|24850|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|190.17372005816|0.632|0.421|0.31991|19|11|0.004198452883263|0.10135863572433|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2024-10-06 21:42:22|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-336307.0288504|54|24741.858010648||0|0|0.28535|280500|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|175.3125|0.333|0.167|0.24881|6|1|0.0039318769230769|0.092785846153846|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2024-10-06 21:42:22|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|12186.635358622|13|672.60845317203|0.061|1|2|0.05279|13760|0.11564|36|0.11564483693474|36|60.54|0.0764|0.12254|0.13271663334422|0.11147087104989|323.43743855426|177.30211653992|87.548514347522|0.769|0.462|0.20109|13|6|0.00081707133917397|0.064295106382979|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2024-10-06 21:42:23|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|36162.701538514|94|2883.9980652459|0.1626|1|1|0.16255|40050|0.22584|70|2.8064176233808|90|42.47|0.19981|0.26738|0.3481389401418|0.8213585870876|242.45681190337|261.43970516758|50.954198473283|0.467|0.2|0.23831|15|7|0.0014248630136986|0.073697520547945|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2024-10-06 21:42:24|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-254121.50281205|11|23443.805759253||0|0|0.02544|195400|0.34543|54|0.34543047266052|54|50.14|0.21404|0.26826|0.28969061607123|0.62497840135949|343.16608818443|959.73930885428|2177.4013817696|0.857|0.5|0.23522|14|9|0.0053206741573034|0.073285140449438|309000|2024-05-12|-0.21453|2014-11-23|0.1896|2023-11-19
2024-10-06 21:42:25|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|-52218.000178869|11|4097.8265901757||0|0|0.04706|40500|-0.20561|15|-0.20560747663551|15|40|0.01958|0.08446|0.080665424277598|0.085359922850526|146.87718768413|129.20539649195|112.81337047354|0.7|0.5|0.24319|10|5|0.0016290731707317|0.077301219512195|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2024-10-06 21:42:26|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|91362.354646881|22|9656.1261053379|0.3224|1|1|0.32241|100900|-0.03108|30|-0.012004801920768|38|28.85|-0.08096|0.00388|-0.057374933300982|-0.017542519031238|21.805370280238|53.340303663651|73.115942028985|0.593|0.407|0.25743|27|13|0.0017021625|0.0885315375|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2024-10-06 21:42:27|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|11798.7835586|8|1588.0079380502||0|0|-0.33058|12150|-0.2105|12|-0.210498507503|12|41.32|0.35776|0.461|-0.020482660240803|0.077172460624693|-16.687267833897|105.41276392605|612.09068010076|0.579|0.368|0.36886|19|8|0.0061939141414141|0.11397558080808|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2024-10-06 21:42:27|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-169639.2353236|15|7887.5378845946|0.0006|-1|1|0.00064|156800|-0.17212|6|-0.1721186936902|6|32.46|-0.04451|-0.00424|-0.020350597132967|-0.032080313698554|60.174693805908|65.550233149267|54.901960784314|0.625|0.375|0.20061|24|14|0.00026191677175284|0.067115510718789|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2024-10-06 21:42:28|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|47546.598781034|38|7189.3590814978|0.5323|1|2|0.20639|52900|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.20568|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|641.91238927315|0.714|0.476|0.28973|21|10|0.0047604020100503|0.097362324120603|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2024-10-06 21:42:30|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-18693.911315819|39|663.72844871934|0.0202|-1|1|0.02024|17910|-0.09055|16|-0.090547263681592|16|47.44|-0.03515|0.0193|-0.045081809397198|-0.038560083691437|56.070472777237|75.370882487216|198.55875831486|0.625|0.375|0.1911|16|8|0.0016150690087829|0.061436925972396|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2024-10-06 21:42:30|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-338997.41974664|11|27396.803331592||0|0|0.04688|305000|-0.09732|13|-0.097320169252468|13|31.5|0.31086|0.44902|0.82832801034353|0.82832801034353|279.18429457203|279.18429457203|123.23232323232|0.4|0.4|0.23563|10|3|0.0030151692307692|0.088625353846154|963000|2021-07-18|-0.23232|2020-03-15|0.59933|2021-02-07
2024-10-06 21:42:31|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40974.479729813|33|4758.5067567292|0.8508|1|2|0.7378|57000|-0.14286|27|0.33792139648805|91|48.82|0.08658|0.18231|0.12047064478254|0.29507012225662|158.2508012772|214.68203516888|152.61044176707|0.455|0.273|0.2512|11|3|0.0028329525483304|0.08594237258348|57500|2024-10-06|-0.23913|2018-05-27|0.54745|2018-05-06
2024-10-06 21:42:32|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|-113085.72352735|19|7065.1150926718||0|0|0.10608|92700|0.1865|28|0.18649885583524|28|48.88|0.07464|0.12582|0.089185369343599|0.16646558094809|142.17542096609|149.1081576535|97.578947368421|0.438|0.25|0.2297|16|6|0.001112425|0.0715785625|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2024-10-06 21:42:32|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-35692.251965979|26|2157.8653804581|-0.0696|-1|1|-0.06957|30750|-0.15256|10|-0.15256156293064|10|35.23|-0.10765|-0.05442|-0.043334456896863|-0.024104971443499|61.619060153045|76.247700005447|211.34020618557|0.364|0.273|0.18266|22|7|0.001822175|0.06562335|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2024-10-06 21:42:34|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|-59206.381543148|11|6121.4217029301|-0.096|-1|2|-0.13736|44300|0.47229|25|0.4722855440498|25|32.88|-0.01275|0.033|0.014148804660681|0.0063949533258635|82.975087194604|82.500344165739|101.16464946335|0.5|0.375|0.22648|24|8|0.0012510513141427|0.067510475594493|84487|2012-11-18|-0.19444|2020-03-15|0.35602|2024-06-16
2024-10-06 21:42:35|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|52279.906837597|9|6081.0279487209|0.0688|1|1|0.0688|66800|-0.29668|13|-0.24451410658307|21|29.71|-0.04254|0.10979|0.031679675847269|0.19212028333431|21.523464265806|77.016763269733|215.13687600644|0.588|0.412|0.30113|17|8|0.0043655945419103|0.10327762183236|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2024-10-06 21:42:36|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-76182.99593045|80|6155.1680110993||0|0|0.27575|67500|2.0859|142|2.0858970297551|142|39.5|0.06668|0.19829|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|370.6958097644|0.438|0.375|0.29701|16|4|0.0040421518987342|0.097612348804501|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2024-10-06 21:42:36|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-39700.212516304|9|2344.6016414619||0|0|-0.0177|34500|-0.16284|11|-0.16283588328309|11|37.75|0.04011|0.12268|0.044756196748692|0.092822793004958|96.904045898962|124.62566148237|84.591996861514|0.7|0.4|0.21777|20|10|0.0011067234600262|0.076094469200524|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2024-10-06 21:42:37|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|134366.70984618|44|14228.565500976|0.2808|1|2|0.24402|150900|0.58028|120|1.0569395017794|72|39.68|0.02682|0.08692|0.13190383054915|0.20840054490041|268.36369717895|275.78222597439|177.48764996471|0.684|0.368|0.24719|19|11|0.0021287703889586|0.077174629861982|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2024-10-06 21:42:39|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-49808.174162531|51|3284.8636088721||0|0|0.13235|47200|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|85.198555956679|0.556|0.444|0.2039|18|5|0.0009354|0.0689265625|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2024-10-06 21:42:39|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
2024-10-06 21:42:40|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|229076.5835929|42|32334.432089269||0|0|1.39889|337500|-0.30019|9|0.28501193487477|34|26.03|-0.08693|-0.00291|-0.030602409543815|-0.00040264209377472|27.272390049344|64.258424343925|477.36916548798|0.655|0.483|0.25842|29|13|0.0036689572864322|0.083518341708543|341500|2024-10-06|-0.24805|2016-11-06|0.29058|2022-07-31
2024-10-06 21:42:41|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37787.753153249|100|2647.3939104054|0.5643|1|1|0.56429|43800|0.38931|51|0.081367924528302|83|46.53|0.1813|0.30765|0.17272971358898|0.18721298188237|235.53247962159|188.74426162059|86.066298559667|0.4|0.267|0.29756|15|6|0.0023069259723965|0.088319284818068|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2024-10-06 21:42:41|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|111848.00671193|36|9480.9728929404|0.293|1|2|0.19875|134500|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|269.86356340289|0.529|0.294|0.21461|17|6|0.0025421902377972|0.073703229036295|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2024-10-06 21:42:43|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8895.1288640181|26|324.79255022811||0|0|-0.00248|8070|0.03046|30|0.0304574098112|30|33.45|-0.00985|0.0261|-0.066746151426027|-0.064484765653738|42.750608872541|65.431134735744|53.232189973615|0.55|0.3|0.16939|20|10|-0.00016510086455331|0.0536665129683|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2024-10-06 21:42:44|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|25535.987534704|36|1801.6217250774|0.0663|1|2|-0.07717|28700|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|82|0.667|0.429|0.20029|21|8|0.0008412875|0.06856515|58300|2011-02-06|-0.19118|2020-03-22|0.30947|2024-02-04
2024-10-06 21:42:44|WEEKLY|09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|328867.50499999|76|25825.932882799|1.3344|1|2|1.15339|402900|-0.1676|49|-0.16760404949381|49|32.6|0.03155|0.08294|0.15085697353336|0.24824196551951|144.91543668288|179.34358001037|355.91872791519|0.667|0.4|0.22652|15|9|0.0038344858156028|0.080616542553191|499600|2021-07-25|-0.25119|2012-04-29|0.23805|2020-07-19
2024-10-06 21:42:45|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12326.245185832|58|1017.6264442505|0.6649|1|1|0.66492|15900|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|271.42369409355|0.615|0.385|0.16908|13|8|0.0023674914089347|0.050710824742268|16150|2024-07-07|-0.14566|2020-03-15|0.14743|2013-12-29
2024-10-06 21:42:46|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|256217.48134545|36|24694.427703808|0.1713|1|2|0.12144|295500|-0.13789|18|-0.13789367605004|18|40.11|0.01516|0.07358|0.047410663163599|0.084609357444094|94.997419995661|112.31478598143|72.693726937269|0.632|0.421|0.24198|19|9|0.0009660225846926|0.072513186951067|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2024-10-06 21:42:47|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-59047.467921019|58|4784.3163386752|0.5198|-1|1|0.51981|50900|0.58445|36|0.58445440956652|36|32.8|0.01593|0.20069|-0.024066394974874|0.16639532585706|34.934714397573|216.43680626052|2213.0434782609|0.6|0.35|0.26786|20|7|0.0068339410939691|0.097736858345021|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2024-10-06 21:42:48|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
2024-10-06 21:42:49|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|106370.29544238|57|12917.357510511|0.4695|1|2|0.40767|117400|0.08852|19|0.13242574257426|20|35.43|0.02554|0.06651|0.044043974097272|0.087000291305125|128.01518547547|168.63365128986|245.60669456067|0.714|0.476|0.21133|21|12|0.0022607375|0.07085145|309764|2015-08-16|-0.21648|2020-03-15|0.18898|2011-08-21
2024-10-06 21:42:49|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-32862.959859223|9|2549.244321212||0|0|-0.04462|25750|-0.25976|52|-0.25975975975976|52|39.5|0.15461|0.1942|0.2298962500693|0.32456055089837|411.58390837951|230.4105479365|22.489082969432|0.7|0.35|0.25312|20|14|0.0011900877192982|0.080782418546366|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2024-10-06 21:42:50|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-123074.59075912|63|6972.178205179|0.327|-1|1|0.32704|110500|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|56.958762886598|0.625|0.375|0.24808|8|6|-0.00050112359550562|0.072652921348315|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2024-10-06 21:42:52|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8022.7068737039|25|625.90229123465|0.1193|-1|1|0.11932|6200|-0.33585|21|-0.33584905660377|21|38|0.01978|0.1882|0.1712853616131|0.39204833339294|27.729789574689|260.49610164641|70.302755414446|0.7|0.45|0.33653|20|11|0.0020877678571429|0.11005204081633|136719.203125|2020-08-30|-0.31926|2020-03-15|0.35742|2015-06-21
2024-10-06 21:42:53|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-39322.774753985|5|3628.1491835759||0|0|-0.08252|33450|0.0198|84|0.01980198019802|84|54.25|-0.02617|0.07084|0.072855835911557|0.072855835911557|123.23754192908|123.23754192908|186.35097493036|0.375|0.375|0.27959|8|2|0.0029833789954338|0.087259109589041|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2024-10-06 21:42:53|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|-4246.8247648637|72|321.58591786189||0|0|0.22081|3670|-0.06003|17|-0.060031595576619|17|44.69|0.05164|0.12421|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.3901515151515|0.438|0.375|0.26318|16|4|-0.0020160559796438|0.099508854961832|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2024-10-06 21:42:54|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|203290.79022072|53|26847.47038477|1.0293|1|2|0.78969|257000|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|458.11134629115|0.533|0.4|0.2953|15|7|0.0054205032822757|0.095233960612691|295500|2024-08-25|-0.2434|2018-10-28|0.25007|2016-08-21
2024-10-06 21:42:55|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3924.122175142|1|466.37405838068||0|0|0|2400|0.54179|20|0.54179066678361|20|36.87|0.15516|0.36244|0.4947219690146|0.80132519738969|-24.992418534803|6198.0295707182|626.6318537859|0.577|0.423|0.44499|52|17|0.0069575691184142|0.13795431403234|37797.51953125|2021-07-11|-0.39145|1997-11-30|1.03292|2020-01-26
2024-10-06 21:42:57|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|-37304.043547694|26|2417.5062423981||0|0|0.08|32200|-0.14634|12|-0.14634146341463|12|32.65|0.12754|0.24511|0.29733253184288|0.48401397579481|288.67233790246|3302.732381416|13879.310344828|0.544|0.404|0.26541|57|18|0.0051800053022269|0.096352428419937|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2024-10-06 21:42:57|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|80619.146949139|98|5593.6176836203|2.2791|1|2|1.62078|97100|0.03516|40|2.6398104265403|89|54.55|0.61202|0.67267|0.95471725743267|2.2242488303609|1960.0298795915|2035.0176693765|1852.3464326593|0.636|0.273|0.22916|11|5|0.0056263271162123|0.074415136298422|99500|2024-09-29|-0.37696|2011-05-22|0.33028|2020-03-29
2024-10-06 21:42:58|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-76597.652646217|5|4916.5295930308||0|0|-0.05556|64600|0.12156|48|0.001058201058201|24|30.92|-0.00842|0.05617|-0.055233245760345|-0.031796267032842|38.374308191503|65.450985708423|215.33333333333|0.542|0.333|0.26027|24|10|0.0026291420911528|0.086547841823056|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2024-10-06 21:42:59|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
2024-10-06 21:42:59|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-72401.96803727|75|6259.5313700628|0.6735|-1|1|0.67348|62300|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|126.11336032389|0.625|0.25|0.33693|8|5|0.0035328911564626|0.10352132653061|367100|2021-11-21|-0.26316|2020-03-22|0.33406|2020-08-02
2024-10-06 21:43:01|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-57814.094649904|49|3046.3638004567||0|0|0.02687|50700|-0.18466|29|-0.18466353677621|29|30.05|-0.02214|0.0308|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|71.610169491525|0.5|0.273|0.25166|22|10|0.0013377009873061|0.078833850493653|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2024-10-06 21:43:02|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17452.802637164|7|1682.0760408309|0.0608|-1|1|0.06077|12210|-0.13125|21|-0.13125260789191|21|42.17|-0.70998|-0.52651|0.33836283979227|0.39627814539459|287.28724593532|186.95474735012|459.85237362674|0.833|0.5|0.38589|6|3|0.012291621621622|0.1226149034749|59753.6015625|2021-11-21|-0.30018|2020-03-15|1.94916|2019-10-27
2024-10-06 21:43:02|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4591.590017143|1|259.696672381||1|0|0|3745|-0.09102|11|-0.091019417475728|11|26.67|-0.09286|-0.02183|-0.030707565066404|-0.0383362113426|39.470702214404|44.757290068896|36.359223300971|0.567|0.367|0.2265|30|12|0.00014235|0.0760312375|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2024-10-06 21:43:03|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14627.667064941|21|1419.4482046901||0|0|-0.07884|10810|-0.04364|22|-0.043637630930929|22|36.64|-0.0472|0.12235|0.11659427182055|0.22746043492805|75.208819725942|202.22188756056|763.95759717315|0.682|0.455|0.4476|22|12|0.008027808716707|0.14232491525424|23618.69921875|2024-03-31|-0.49244|2019-06-30|0.83721|2013-02-24
2024-10-06 21:43:04|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-42377.818864676|77|2401.4303605787|0.4334|-1|1|0.43343|38300|-0.13679|19|-0.13679082540188|19|28.2|-0.21642|-0.15448|-0.2012513534703|-0.1817613644241|24.785317986471|35.34196205115|53.342618384401|0.6|0.5|0.2431|10|6|-0.00060175977653631|0.074998882681564|123500|2018-07-15|-0.14631|2022-06-19|0.18128|2019-11-03
2024-10-06 21:43:05|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18822.947581922|18|1189.323737593||0|0|-0.06966|20700|-0.16733|16|-0.16732542819499|16|34.16|-0.10579|-0.03472|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|92.410714285714|0.316|0.263|0.19495|19|4|0.00087040540540541|0.065923213213213|69600|2015-08-09|-0.22324|2018-07-22|0.21246|2020-05-03
2024-10-06 21:43:06|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80411.702729371|5|5800.3193114164||0|0|-0.02201|65000|-0.10674|11|-0.10674157303371|11|25.57|-0.09513|-0.00511|0.054154412510633|0.073577269665619|51.492105823585|52.758002669437|194.02985074627|0.633|0.467|0.26728|30|14|0.0030303891050584|0.09285962386511|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2024-10-06 21:43:06|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|24401.902129452|29|2960.8036038599||0|0|0.01954|31300|0.34199|36|0.34198924470714|36|33.62|-0.36103|0.34775|0.58732354952732|0.84449567109086|1169.5131881133|1248.3422485174|152.68292682927|0.571|0.381|0.34847|21|8|0.011929564032698|0.099307370572207|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2024-10-06 21:43:07|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-52795.777622219|11|2515.4009862831|-0.016|-1|1|-0.01599|47650|-0.14744|25|-0.14744308395202|25|30.38|-0.04771|-0.01332|-0.051686629975693|-0.059510139626229|45.149081100177|63.661900547846|57.617896009674|0.538|0.269|0.1993|26|12|0.0001527375|0.063416775|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2024-10-06 21:43:08|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3355.7998417189|27|173.40460731881|-0.0071|-1|1|-0.00713|2825|0.02019|29|0.020186136136309|29|40.67|0.00919|0.0543|0.096240407340437|0.061996958982581|197.4662846032|129.81842544337|32.887077997672|0.611|0.389|0.21852|18|11|-0.00022903693931398|0.063754907651715|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2024-10-06 21:43:09|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7348.0985559545|36|324.93269700932|-0.152|1|2|-0.21854|8010|-0.01665|8|-0.01665344964314|8|44.82|0.16785|0.29094|0.31553643098845|0.38082906460722|739.36363100617|362.10173202885|31.287840318738|0.765|0.471|0.29457|17|11|0.00046203262233375|0.08662765370138|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2024-10-06 21:43:10|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-44799.863012871|141|2955.1761860943||0|0|0.64149|43200|-0.02823|14|-0.028225806451613|14|35.63|0.34999|0.42098|0.29177578761258|0.52040343590421|166.14484539684|253.84694486044|381.79407865665|0.625|0.375|0.32452|16|10|0.004360661971831|0.098986197183099|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2024-10-06 21:43:11|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-280908.26899249|10|21837.732627972|0.1113|-1|1|0.11133|223500|-0.06575|28|-0.17479448546633|5|34.67|-0.07335|-0.03498|-0.12027080595156|-0.17479448546633|77.09524425|82.521|79.255319148936|0.333|0.167|0.24268|6|2|1.110599078341E-5|0.077103179723502|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2024-10-06 21:43:11|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17446.631016801|42|902.90237381144|-0.0064|1|1|-0.00644|18510|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|171.8503388729|0.632|0.368|0.15992|19|11|0.0015081012658228|0.056007172995781|47900|2015-08-16|-0.17548|2014-10-19|0.24797|2021-02-07
2024-10-06 21:43:12|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-13150.633862365|17|985.48902855458||0|0|0.15575|10570|-0.167|26|-0.16699933466401|26|31.59|-0.15996|-0.014|-0.24792210902056|-0.26064400291195|4.0862964983696|8.8976649481815|90.087786584846|0.409|0.273|0.26165|22|7|0.0023608016877637|0.080377102672293|48750|2015-02-01|-0.8048|2016-08-21|0.33009|2023-12-17
2024-10-06 21:43:14|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10936.174075191|9|1143.7246917303|0.3342|-1|1|0.33423|7410|0.32794|66|-0.098837209302326|32|44.06|0.36158|0.60937|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|104.3661971831|0.438|0.25|0.29833|16|6|0.0028641374474053|0.10697241234222|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2024-10-06 21:43:14|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-36946.96232224|10|2532.3207740801||0|0|0.07704|29350|-0.29176|21|-0.29175946547884|21|36.22|-0.00153|0.18942|-0.18387142970628|-0.086462997480428|6.7368942205985|39.310671788581|98.655462184874|0.611|0.389|0.35465|18|8|0.0039960363086233|0.11262733736762|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2024-10-06 21:43:15|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-147059.53140525|11|15218.666131475||0|0|-0.08038|125000|0.12439|25|0.12439261418853|25|32.92|-0.04169|0.01672|-0.047331021233639|-0.028278173525309|32.949847645041|50.609010040162|124.37810945274|0.583|0.458|0.23363|24|10|0.0016324625|0.0768900875|194800|2024-05-26|-0.2171|2015-08-23|0.39716|2020-09-06
2024-10-06 21:43:16|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-69314.872387628|28|2935.531153966||0|0|0.15374|61100|-0.0887|8|-0.088695147685742|8|35|-0.04557|-0.01071|-0.046244159499919|-0.081862379522666|46.951536183936|48.914870356963|25.458333333333|0.636|0.364|0.19732|22|11|-0.00071915934755333|0.063807277289837|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2024-10-06 21:43:17|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|71013.476607075|78|10478.841130975|1.3769|1|1|1.37694|107200|-0.27996|7|-0.27995971802618|7|34.47|-0.12903|-0.00783|-0.070873152866041|-0.04883476568777|58.87828273099|71.89660011355|612.57142857143|0.4|0.333|0.36407|15|6|0.0068534848484849|0.11980245791246|107600|2024-10-06|-0.50162|2016-08-21|0.60777|2020-06-07
2024-10-06 21:43:18|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22066.528311455|32|931.88478826659|-0.019|-1|1|-0.01903|20350|-0.09171|15|-0.091710737920368|15|31.17|-0.04182|0.01608|-0.0077971733251493|-0.0097692242012468|72.662752825623|82.976535777804|47.546728971963|0.542|0.375|0.18198|24|11|-0.00014630295250321|0.05794890885751|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2024-10-06 21:43:19|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19470.885849152|50|2612.6842883114|0.7949|1|1|0.79487|21000|-0.14984|8|-0.14983974358974|8|56|0.20224|0.25873|-0.14983974358974|-0.14983974358974|85.016|85.016|36.195414843486|0.2|0.2|0.23304|5|2|-0.0014459574468085|0.083974224924012|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.19816|2024-08-25
2024-10-06 21:43:20|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-40046.376404767|65|2964.0694663584|0.4728|-1|1|0.4728|37800|0.32353|19|0.32353274040231|19|23.19|-0.12771|-0.05363|-0.059877605259327|-0.021463995705458|14.755980599091|56.538307106943|126.93082605776|0.808|0.462|0.2786|26|16|0.0022969565217391|0.089595667166417|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2024-10-06 21:43:20|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-36306.817457491|11|2979.8407135226||0|0|0.15909|29600|-0.17214|33|-0.013888888888889|39|43.94|0.07611|0.14214|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|432.11678832117|0.625|0.375|0.28293|16|9|0.0039798036465638|0.09596793828892|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2024-10-06 21:43:21|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15344.813136065|46|1732.1250600754|0.2097|1|2|0.1443|18080|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|169.83543119617|0.6|0.4|0.2433|5|2|0.0040723137254902|0.09093231372549|23400|2024-08-04|-0.20844|2020-03-15|0.29501|2020-09-06
2024-10-06 21:43:23|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34586.560772044|33|2681.1872930482|0.1398|1|1|0.13981|42800|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|140.32786885246|0.6|0.4|0.20166|15|7|0.0014369625|0.0690084625|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2024-10-06 21:43:23|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-177514.09903178|9|17631.94845825|-0.0447|-1|1|-0.04473|137800|-0.0234|14|-0.023404757728254|14|38.43|-0.00224|0.08577|0.10175607280216|0.28552364606911|141.4512155604|244.08900826449|193.58663068673|0.643|0.286|0.28861|14|7|0.0031923076923077|0.096691684981685|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2024-10-06 21:43:24|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|43921.130213807|17|6182.2286839996|-0.0353|1|2|-0.19473|55000|1.01887|28|1.0188679245283|28|27|-0.08414|-0.02008|0.001737136816971|0.07138079551145|51.676888135634|133.47112131596|198.77123238164|0.621|0.345|0.24905|29|14|0.0024657947434293|0.07961590738423|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2024-10-06 21:43:25|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42085.051965634|28|2799.6021555137|-0.021|-1|1|-0.02101|41300|-0.04192|20|0.030864197530864|52|31.83|0.00079|0.04069|0.055124573305891|0.20788106460742|52.603322461935|177.33106247205|494.61077844312|0.792|0.417|0.24792|24|18|0.0033517193426043|0.080626333754741|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2024-10-06 21:43:25|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-225316.28212897|5|24466.80655734||0|0|-0.20526|160300|0.61516|25|0.61515731456905|25|28.43|-0.04882|0.02097|0.023139693812732|0.049329300536149|96.799644686569|118.61907166711|198.63692688972|0.571|0.393|0.22268|28|13|0.0021632625|0.0722664|274500|2024-07-28|-0.20312|2024-09-08|0.27022|2020-09-06
2024-10-06 21:43:27|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7613.5170211059|59|624.98388898766||0|0|0.39841|6440|-0.22319|21|-0.22318928737937|21|46.31|0.08971|0.20125|0.17355243273717|0.23701789388275|138.05402853443|154.01605083656|166.40826873385|0.563|0.438|0.2931|16|5|0.0026852190237797|0.094222440550688|26616.69921875|2022-05-29|-0.21671|2020-03-15|0.52777|2020-09-06
2024-10-06 21:43:28|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-223458.57443364|10|24416.283587375||0|0|-0.00375|160500|0.96077|70|0.96076591326581|70|39.11|0.07591|0.15057|0.2128850054446|0.47162407100936|213.99046197034|493.45293813694|423.48284960422|0.556|0.333|0.30506|18|8|0.0041876998597476|0.1002272230014|281000|2024-04-14|-0.31483|2020-03-15|0.2919|2023-07-30
2024-10-06 21:43:29|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|37198.147858515|57|2419.6940570086|0.3421|1|1|0.34206|41000|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|86.406743940991|0.684|0.421|0.16084|19|10|0.0004258875|0.0519233875|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2024-10-06 21:43:29|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8539.195223474|25|839.73174115799|0.3648|-1|1|0.36482|5850|-0.12701|11|-0.12701421800948|11|37.67|0.14291|0.25232|0.36891740612894|0.27441854258052|190.32957283124|115.18301924537|39.168162999817|0.667|0.5|0.52659|6|5|0.001342|0.14174936|114535|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2024-10-06 21:43:30|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49171.408546419|22|5049.1342345749|-0.0759|1|2|-0.18025|52300|-0.39149|16|-0.10938061292185|23|41|0.46985|0.64053|0.94846036030882|1.2925368920167|274.86054737509|843.02795881074|712.5340599455|0.526|0.421|0.25337|19|7|0.0040470875|0.08633975|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2024-10-06 21:43:32|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8607.7428911416|51|587.3065225474||0|0|0.15385|7260|0.41207|50|0.41207083729267|50|37.3|0.05252|0.12754|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|42.83185840708|0.45|0.3|0.2973|20|5|0.00094390703517588|0.08988925879397|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2024-10-06 21:43:32|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3635.120761518|17|285.04025383932||0|0|0.2169|2780|-0.34532|28|-0.3453204241586|28|44.17|0.55458|0.7978|1.2234203506219|1.2234203506219|229.94385750099|229.94385750099|23.361344537815|0.5|0.5|0.38323|6|2|0.00073758007117438|0.14229007117438|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2024-10-06 21:43:33|WEEKLY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|6837.4159706675|33|59.194676444158||0|0|0.21317|7000|0.32579|94|0.32578712489379|94|44.06|-0.05818|0.14652|0.065127512949252|0.089952357642235|58.403203618638|61.470416037509|91.383812010444|0.529|0.412|0.25009|17|4|0.002272138284251|0.07879509603073|10750|2009-10-04|-0.79237|2013-05-12|0.35239|2015-07-19
2024-10-06 21:43:34|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41864.545370453|3|3330.636388864||0|0|-0.03448|50400|-0.06908|9|-0.069081835162476|9|34.3|-0.00374|0.06817|0.0055801860481941|-0.019919679923639|75.327650169094|69.177111910033|47.772511848341|0.522|0.348|0.20655|23|9|0.00056675094816688|0.070549203539823|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2024-10-06 21:43:35|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|95811.826829522|9|8894.5536251452|-0.056|1|1|-0.05602|112900|0.20322|30|0.20322457494796|30|26.48|-0.0801|-0.02212|-0.033010899744846|0.063452343196573|50.759693955181|131.54855625012|220.64140397506|0.571|0.333|0.22314|21|9|0.0030328723404255|0.080366932624113|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2024-10-06 21:43:36|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|80749.587430929|31|12618.80770597|0.3742|1|1|0.37419|106500|-0.16366|15|-0.27450980392157|29|36.45|0.15687|0.30778|-0.21306011719074|-0.2254092305725|30.004651357998|35.876140514621|242.04545454545|0.455|0.364|0.26696|11|4|0.0047928538283063|0.1041422737819|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2024-10-06 21:43:37|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|-26937.694753918|26|1036.0867276836|0.0486|-1|1|0.04864|24450|-0.1133|10|-0.11330423999988|10|32.08|-0.09682|0.02728|-0.13868357327732|-0.13453187801238|4.4697479244381|6.4209301041843|2.4376869391825|0.5|0.417|0.20635|24|7|-0.0015388050314465|0.059392905660377|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2024-10-06 21:43:38|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15478.772843037|71|1282.2298329312|0.1447|1|1|0.14471|17640|0.30429|88|0.35060975609756|76|42.47|-0.02184|0.07945|0.11926402731569|0.16736861068385|181.08440721917|178.25580307435|125.14188422247|0.533|0.333|0.29613|15|7|0.0023836209335219|0.093491697312588|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2024-10-06 21:43:38|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-119275.40006297|5|10506.858017002||0|0|-0.0144|91600|-0.15291|39|-0.15290806754221|39|32.18|-0.02073|0.05949|-0.14136960104199|-0.083575245413374|11.484473978532|44.718865904288|661.37184115523|0.5|0.318|0.29791|22|9|0.0045579775280899|0.095187921348315|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2024-10-06 21:43:39|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-479552.8431208|8|31434.281040268||0|0|0.08313|375000|-0.02152|11|-0.0215186516871|11|30.5|-0.04394|0.0083|0.018071517073159|0.026023548636403|112.10387484736|117.97336007937|176.88679245283|0.615|0.462|0.17136|26|9|0.0014099625|0.0584323|599000|2024-06-16|-0.13427|2016-08-21|0.17723|2024-06-16
2024-10-06 21:43:41|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|30827.958454726|31|5499.4958047066|0.4635|1|1|0.46346|38050|-0.18993|20|-0.097107438016529|22|45.47|0.12329|0.25593|-0.17041909125035|-0.21363810189763|17.285354347941|37.250925860949|1841.7231364956|0.533|0.267|0.36857|15|8|0.0079856039325843|0.13157719101124|68208.6015625|2020-12-13|-0.26905|2021-01-10|0.45655|2011-11-06
2024-10-06 21:43:41|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9238.0835069681|14|627.63254688139||0|0|0.17318|7400|-0.07423|32|-0.074230120343501|32|43.75|0.2845|0.39301|0.4723757985697|0.81723152345158|1180.3251661376|1401.7522820365|313.95842172253|0.813|0.438|0.299|16|10|0.0041845021037868|0.10143995792426|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2024-10-06 21:43:42|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-55946.880161477|9|4415.9076435989||0|0|-0.00801|44050|-0.05123|39|-0.051232378533869|39|30.35|-0.11336|-0.06349|-0.08768547976758|-0.061702033890993|15.96701624884|52.084711559129|72.689768976898|0.577|0.308|0.25988|26|12|0.0010644918444166|0.077797340025094|142500|2011-07-24|-0.19817|2024-08-11|0.47049|2021-02-07
2024-10-06 21:43:43|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23624.875702466|42|3968.0907154836|0.5073|1|2|0.39785|32500|-0.31803|16|-0.2986083499006|21|29|-0.41306|-0.27052|-0.26891249998459|-0.25663382225965|20.153956459819|29.552555771983|182.07282913165|0.556|0.444|0.39074|9|3|0.0055478476821192|0.12554947019868|40150|2020-08-09|-0.2878|2020-03-15|0.48655|2022-01-16
2024-10-06 21:43:43|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-181844.49504817|25|12686.106171466|-0.1654|-1|1|-0.16544|158500|-0.3284|17|-0.3283950617284|17|33|0.0776|0.1212|0.14417728716683|0.25916897737959|108.14730410192|158.06156604247|193.05724725944|0.625|0.5|0.32536|8|5|0.0046010416666667|0.095222777777778|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2024-10-06 21:43:45|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-221450.20494321|10|22533.37482108||0|0|-0.13481|169200|0.43328|21|0.43328093098674|21|39.45|0.01683|0.08975|0.081340931063814|0.11735655824834|173.40275554283|184.71831041776|154.52054794521|0.6|0.4|0.29357|20|10|0.0026035338345865|0.087594223057644|263500|2024-07-14|-0.38449|2020-03-15|0.39356|2020-03-29
2024-10-06 21:43:46|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4532.0918712918|37|387.82777828012||0|0|0.02305|3390|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|40.9915356711|0.714|0.429|0.37327|14|7|0.0028304634831461|0.12052737359551|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2024-10-06 21:43:46|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26733.329828373|20|1889.3451482589|-0.072|1|1|-0.072|29000|-0.02796|39|-0.15672676837725|8|33.96|-0.04032|0.03064|0.079350696668321|0.090239962142079|153.11344788405|125.34491276743|105.45454545455|0.652|0.391|0.24833|23|14|0.0014761375|0.0760988|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2024-10-06 21:43:47|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28632.381762376|93|3810.5560795329||0|0|1.19101|39000|0.31274|99|-0.20864381520119|13|47.2|0.03044|0.11583|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|928.57142857143|0.733|0.4|0.35773|15|9|0.005605475|0.110516575|46750|2023-12-31|-0.26641|2020-03-15|0.5445|2015-06-28
2024-10-06 21:43:48|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1969.6454004884|5|171.81033231868||0|0|-0.11164|1623|-0.11121|39|-0.11121374959747|39|2.5|-0.01401|0.04892|0.033761022625689|0.10141946211022|927.51865201582|111691.03920805|24.187779433681|0.575|0.353|0.07991|221|6|0.0035120107719928|0.07698868940754|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2024-10-06 21:43:50|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15860.792642498|19|1955.5859865256|0.2684|1|1|0.26842|19800|0.41195|63|-0.22546223072277|13|47.8|0.08791|0.12151|0.028041877413595|-0.16391371474171|98.165871784539|69.52503402|30.396536637038|0.6|0.4|0.28137|5|4|-0.0026947470817121|0.092457704280156|92975.203125|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2024-10-06 21:43:50|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-27884.630956443|93|1555.2585864832|0.3049|-1|1|0.30495|25300|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|43.247863247863|0.8|0.45|0.21329|20|13|-1.9032258064517E-5|0.069667559607293|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2024-10-06 21:43:51|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7594.9299527025|57|390.64581866862|0.3002|1|2|0.26434|8450|-0.04828|31|-0.04827515516635|31|34.98|0.15432|0.2362|0.19938756078846|0.30691028167966|1363.6089501998|3988.9097444655|8711.3402061856|0.6|0.433|0.19737|60|21|0.0038607610208817|0.07532320649652|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2024-10-06 21:43:52|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|52999.176717436|22|7190.2469847693|0.2772|1|1|0.27717|70500|-0.21319|25|0.068075117370892|49|28.67|-0.06382|-0.00654|-0.0089279093818607|0.030776342164971|70.100149326435|99.410913080461|287.75510204082|0.476|0.333|0.24846|21|7|0.0031692134831461|0.082359502407705|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2024-10-06 21:43:52|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-57205.421926192|26|3039.6518776632||0|0|0.10688|49300|0.09399|21|0.093990346475999|21|32.29|-0.03856|0.02027|-0.027184120311267|0.046884047780884|33.788642953374|99.911595479815|136.94444444444|0.667|0.458|0.23328|24|13|0.001795975|0.0793096125|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2024-10-06 21:43:54|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25735.653807422|33|2412.9265280039||0|0|0.35692|18810|1.98727|100|1.9872654868503|100|37.08|0.07528|0.19503|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|165.7268722467|0.417|0.25|0.29295|12|4|0.0034736268343816|0.097066855345912|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2024-10-06 21:43:55|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-23568.64111926|35|2061.9240255527||0|0|0.09764|19130|-0.24798|35|-0.24797825998859|35|30.64|-0.14542|0.03839|0.018912492158846|0.062126299985959|60.983146595117|112.19211604076|428.25162301321|0.545|0.5|0.41012|22|6|0.0085187994350283|0.14485971751412|66300|2021-02-28|-0.35286|2020-12-27|1.29195|2020-12-20
2024-10-06 21:43:56|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
2024-10-06 21:43:56|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-146243.41257375|10|16076.721394913||0|0|0.06932|107400|6.70641|77|6.7064074779622|77|43.78|0.35437|0.5447|0.6222730689524|0.9739695240185|2273.5741348523|2546.5569965358|2191.8367346939|0.778|0.5|0.26374|18|7|0.0066920200752823|0.094832747804266|196200|2024-06-16|-0.60541|2012-03-04|0.59455|2023-07-16
2024-10-06 21:43:57|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-13223.762576356|14|822.88815970242|0.0999|-1|1|0.09992|11260|-0.18684|16|-0.18684127069765|16|43.75|0.27639|0.37968|0.98089439715667|1.6837668680658|372.03862094254|444.29232484252|268.4147794994|0.313|0.188|0.2382|16|5|0.0029583590462833|0.085855455820477|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2024-10-06 21:43:59|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19397.28895812|68|1686.1866874359||0|0|0.46729|14410|-0.22656|10|-0.22655933850344|10|23.83|0.65118|1.42092|2.239918311039|2.239918311039|587.86478766693|587.86478766693|141.92430320384|0.5|0.5|0.45627|6|0|0.011173285714286|0.15488880952381|225821.40625|2021-01-10|-0.32362|2021-12-19|0.98917|2020-11-08
2024-10-06 21:43:59|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-202565.90716667|5|21305.30238889|-0.0815|-1|1|-0.08151|143300|0.66667|54|0.66666666666667|54|39.39|0.02943|0.22758|0.24511824529719|0.52844585744711|197.34776721906|1380.7540277839|6872.9016786571|0.778|0.5|0.34354|18|10|0.0089147545582048|0.11111534361851|230000|2024-07-14|-0.38622|2020-03-22|0.64444|2024-03-31
2024-10-06 21:44:00|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5894.6854562017|9|301.5618187339|0.0348|-1|1|0.03482|4990|-0.19345|3|-0.19344773790952|3|35.15|0.12642|0.24095|0.10837882527176|0.23586496471938|49.009357179274|154.84811238587|170.30716723549|0.7|0.4|0.36483|20|10|0.0055982981715893|0.11456904360056|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2024-10-06 21:44:00|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-471754.06503046|9|23256.987802401|-0.0098|-1|1|-0.0098|412000|-0.01687|27|-0.016867469879518|27|39.6|0.05169|0.09759|0.039233243725634|0.064108048893724|120.0580768855|124.64270446161|299.63636363636|0.7|0.4|0.18682|20|12|0.002230775|0.0598973625|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2024-10-06 21:44:01|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6368.3461697004|16|497.46430731348||0|0|0.07366|5030|0.01304|31|0.40361411400004|33|39.25|-0.05282|0.04351|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|37.811020070661|0.55|0.3|0.24482|20|6|0.0003431625|0.084220375|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2024-10-06 21:44:03|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10783.302197546|53|642.73613965478||0|0|0.09058|9940|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|44.105249145849|0.5|0.227|0.33241|22|10|0.0014204010349288|0.10190395860285|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2024-10-06 21:44:04|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7324.1636568288|5|666.38788560961||0|0|-0.02564|5200|-0.20608|3|-0.20607881589705|3|56.57|0.17109|0.53435|0.53290158500777|0.7514941557618|3000.6023492452|2029.4066767551|422.07792207792|0.786|0.5|0.36443|14|5|0.0063510301507538|0.1265915201005|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2024-10-06 21:44:04|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|144883.98893224|12|20019.875712621|0.1184|1|2|0.06731|187100|0.68195|45|0.68194686086669|45|47.53|0.22011|0.36268|0.67062155607917|0.89042597607969|1913.3177476038|1351.5213006195|1526.9729862075|0.588|0.412|0.31089|17|7|0.0057783638583639|0.10239663003663|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2024-10-06 21:44:05|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13301.968014851|9|1248.1011570732||0|0|-0.08264|15540|-0.15869|11|-0.11171610307852|13|52.53|0.14736|0.22209|0.21121797711685|0.37355897188502|520.57636452471|546.41797548175|249.55837481934|0.867|0.467|0.23782|15|8|0.0028527512562814|0.084214334170854|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2024-10-06 21:44:06|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26717.558527878|9|1476.8759614842||0|0|-0.00907|22250|-0.26744|22|-0.26744186046512|22|39.55|0.09133|0.35793|0.049988600645327|0.081945457766365|90.780623041154|108.06620823578|415.11194029851|0.5|0.4|0.24411|20|4|0.0036099874843554|0.080056145181477|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2024-10-06 21:44:07|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|-16079.653237877|5|881.31573680409||0|0|-0.04394|13780|0.05886|34|0.058864211915018|34|44.11|0.1443|0.36035|0.16788747289852|0.27937811774327|157.9639329724|221.44320120768|460.86956521739|0.556|0.389|0.3186|18|8|0.004567656641604|0.095843145363409|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2024-10-06 21:44:08|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-112686.22179946|5|9759.5493778179|0.0047|-1|1|0.00473|84200|0.65882|92|0.65882352941176|92|44.22|0.06255|0.14597|0.23042217363212|0.50640678327683|322.27014348885|402.09590045179|290.84628670121|0.444|0.222|0.21366|18|6|0.0024526125|0.07099405|146500|2021-01-31|-0.1665|2024-09-08|0.30334|2021-01-10
2024-10-06 21:44:09|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18775.011794988|13|2358.4968153533|0.0695|1|1|0.06954|22300|-0.13315|13|1.5537196084165|77|71.45|0.46472|0.54701|0.39762242097562|0.60699842329829|482.58427771732|310.39209965462|108.60037011785|0.545|0.273|0.31474|11|6|0.0033218170426065|0.092211754385965|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2024-10-06 21:44:09|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34057.622859295|54|2789.6023548088||0|0|0.41317|25850|0.71763|46|0.71762657986171|46|47.07|0.4731|0.57869|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|644.63840399003|0.286|0.286|0.28189|14|3|0.0048272331460674|0.10577143258427|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2024-10-06 21:44:10|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7331.1899378435|1|483.72997928116||1|0|0|5710|-0.1035|6|-0.10349994051117|6|36.32|-0.01422|0.04932|0.0102391927174|-0.022345509328102|57.253222558648|54.5936684245|28.838383838384|0.636|0.409|0.23468|22|10|7.2077596996247E-5|0.078561827284105|141500|2016-01-31|-0.33805|2019-01-06|0.29945|2020-04-12
2024-10-06 21:44:12|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|105668.41310955|35|12455.359247648|0.1785|1|1|0.17845|140000|0.19458|69|-0.26114350829814|21|28.22|-0.12026|-0.00194|-0.0097154496466044|0.074714660687643|28.805854104969|104.64563768993|291.80040852057|0.63|0.333|0.25605|27|11|0.0032856155778894|0.087451130653266|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2024-10-06 21:44:12|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|20769.217166072|23|2167.3077211037|-0.0777|1|1|-0.07773|21950|-0.25964|25|-0.25964391691395|25|35.05|-0.00181|0.12367|0.17455259024459|0.23702773460468|188.19198261713|236.55339391701|323.74631268436|0.579|0.474|0.26791|19|7|0.0039139389534884|0.099949389534884|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2024-10-06 21:44:13|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42068.021866295|48|2685.6593779016|0.3055|1|1|0.30548|49500|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|90.136023453575|0.6|0.4|0.24547|15|8|0.0010833620689655|0.074975754310345|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2024-10-06 21:44:14|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5458.7756687159|28|369.48198776768||0|0|0.17203|4885|-0.06712|8|-0.067120654022735|8|38.65|-0.02883|0.0437|-0.042400714841974|-0.026625505087325|48.402785078714|67.590430972726|28.735294117647|0.6|0.5|0.19059|20|8|-0.0005324|0.06510505|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2024-10-06 21:44:14|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-29753.211372362|5|2834.4037907874|0.0933|-1|1|0.09328|20900|-0.04099|17|-0.040988605281343|17|42.25|0.15063|0.23782|0.31688458175979|0.56396526388747|295.99951697436|232.62999235339|284.3537414966|0.667|0.333|0.26886|12|7|0.0040195890410959|0.091265146771037|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2024-10-06 21:44:16|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-72986.757125997|10|6921.7857348252||0|0|-0.2302|66800|0.34907|26|0.34906832298137|26|45.17|0.18119|0.27204|0.41811002801556|0.53530813145622|1079.3361662762|877.94472904862|890.66666666667|0.611|0.444|0.23331|18|8|0.0040923357664234|0.080654318734793|78900|2024-05-19|-0.15815|2020-03-15|0.21266|2009-09-13
2024-10-06 21:44:17|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14794.707839937|43|1313.2874352787|0.0982|1|2|-0.01323|17160|-0.21542|18|-0.21542382220382|18|35.26|-0.00992|0.12515|-0.1745839031789|-0.029384843445763|5.4529478681259|54.668747315044|220.28241335045|0.474|0.368|0.32759|19|5|0.0038183707865169|0.10292519662921|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2024-10-06 21:44:18|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-38786.9350698|19|3048.3741393678||0|0|0.05015|32200|-0.11816|23|-0.11816124923789|23|51.63|0.00338|0.27931|0.17615771667571|0.48884520953587|66.187440868425|277.98169201355|51.52|0.5|0.375|0.31248|8|1|0.0017266589327146|0.1091080974478|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2024-10-06 21:44:18|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15083.007083217|50|798.41191246872|0.126|-1|1|0.12604|13660|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|10.671875|0.6|0.35|0.27278|20|9|-0.00071354136429608|0.083626269956459|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2024-10-06 21:44:19|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17971.724130702|164|708.56551528956||0|0|0.54937|16200|0.35162|66|0.35162029200618|66|39.81|-0.04918|0.04816|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|174.7572815534|0.438|0.375|0.20872|16|4|0.0017060625|0.0731406|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2024-10-06 21:44:21|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|37141.857716806|81|5394.4791652312|0.3229|1|2|0.22403|37700|-0.32394|13|-0.035714285714286|28|27.22|-0.11104|-0.01877|-0.097560893182917|-0.1084637418127|21.912079286618|34.627536310237|453.01610189858|0.522|0.348|0.29506|23|9|0.0040567563739377|0.096806345609065|60000|2024-06-02|-0.22493|2015-08-23|0.31867|2012-01-08
2024-10-06 21:44:21|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13661.493324637|3|1916.1688917876|0.5248|1|2|0.27866|19410|-0.19811|59|-0.12101718526665|26|41.76|-0.16327|-0.0068|-0.066300552428894|-0.049062023464031|34.093591958018|56.875942264855|77.48502994012|0.647|0.412|0.3468|17|6|0.0026384831460674|0.11527015449438|50200|2013-04-21|-0.37802|2013-06-09|0.61417|2019-12-08
2024-10-06 21:44:22|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
2024-10-06 21:44:23|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7521.6463669836|52|487.21545566119|0.1465|-1|1|0.14648|6060|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|97.380684557287|0.438|0.313|0.36674|16|5|0.0037364606741573|0.12368091292135|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2024-10-06 21:44:23|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11945.388210054|16|1204.4048167144||0|0|0.4418|8680|0.05441|64|0.054413542926239|64|38.78|-0.01569|0.0795|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|44.060913705584|0.333|0.278|0.28836|18|4|0.0010335904628331|0.10064363253857|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2024-10-06 21:44:25|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10139.184104308|48|536.57970816324|0.1238|-1|1|0.12376|8850|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|21.146953405018|0.438|0.188|0.24303|16|7|-0.00073628330995792|0.078614726507714|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2024-10-06 21:44:25|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20155.402392887|27|631.04278147156||0|0|0.01291|19120|-0.11147|53|-0.11146788990826|53|64.33|0.05859|0.09773|0.10179527557438|0.078486208418513|163.77639538014|134.42585434291|116.84898857178|0.5|0.417|0.19382|12|5|0.0010363408521303|0.063938245614035|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2024-10-06 21:44:26|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17192.202779001|26|633.85173790176||0|0|-0.11141|16360|0.18768|88|0.68396226415094|83|35.23|0.00106|0.0525|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|99.452887537994|0.364|0.273|0.16224|22|5|0.0007302|0.0546857|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2024-10-06 21:44:27|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-41715.121387321|9|3024.4445474072||0|0|-0.02545|34250|-0.09502|27|-0.095015576323987|27|39.3|0.14581|0.22515|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|1007.3529411765|0.5|0.4|0.26939|20|7|0.0046985012594458|0.091736057934509|47650|2024-06-23|-0.18487|2020-03-22|0.47934|2021-01-24
2024-10-06 21:44:27|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4247.9464921164|41|265.46016718804||0|0|0.15385|3575|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|15.021008403361|0.5|0.5|0.32606|4|2|-0.007168619047619|0.082733571428571|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2024-10-06 21:44:29|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|149221.61441966|14|17327.274929693|0.0363|1|1|0.03629|199900|0.21626|39|0.21625835364103|39|34.23|-0.08682|0.00532|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2572.7155727156|0.462|0.385|0.27843|13|4|0.0088309825327511|0.093346113537118|214000|2023-08-13|-0.2598|2020-03-22|0.19412|2020-03-29
2024-10-06 21:44:30|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56214.388447212|8|5902.8074219353|-0.0504|1|1|-0.05041|69700|-0.01572|40|-0.015723892598067|40|52.87|0.16187|0.21637|0.2748665063392|0.42587759281825|336.28538395559|389.68506110834|416.11940298508|0.6|0.4|0.2445|15|9|0.0031051|0.0761347625|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2024-10-06 21:44:30|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-38942.362463657|36|3611.6878651875|0.1703|-1|1|0.1703|30450|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|237.890625|0.5|0.4|0.34513|10|3|0.0039166799204771|0.10084803180915|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2024-10-06 21:44:31|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-39700.670835518|32|3346.9311255899||0|0|0.2822|30650|0.41939|68|0.41938734384103|68|33.69|-0.04523|0.05401|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|265.36796536796|0.688|0.438|0.33937|16|7|0.0040950175438596|0.10562264912281|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2024-10-06 21:44:32|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22639.041641251|51|1589.9771188239|0.277|-1|1|0.27698|20100|2.81378|57|2.8137807130651|57|43.17|0.37115|0.46085|2.8137807130651|2.8137807130651|381.378|381.378|220.07380059597|0.167|0.167|0.32114|6|2|0.005028284789644|0.11070974110032|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2024-10-06 21:44:33|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15932.298288462|53|1110.9825499043|0.0746|1|1|0.07463|17280|0.34899|112|0.24245472837022|64|38.71|-0.08255|0.04929|-0.11490089504203|-0.089326899441756|10.627759725856|30.203639508858|118.35616438356|0.706|0.412|0.22339|17|10|0.0024717887323944|0.077090070422535|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2024-10-06 21:44:34|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-127982.76486401|38|11465.161861955||0|0|0.11504|110000|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|251.14155251142|0.5|0.357|0.29317|14|5|0.003276925|0.093848475|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2024-10-06 21:44:35|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20004.168922501|26|776.21304816763||0|0|-0.00162|18500|-0.05406|10|-0.054056803052824|10|35.23|-0.05117|0.01673|-0.025474888487366|0.020014816031839|52.769336784064|90.56653133563|225.88522588523|0.591|0.364|0.21752|22|11|0.002415725|0.0758893625|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2024-10-06 21:44:35|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-39250.539096108|14|1641.8463653694||0|0|0.07367|33950|0.05715|58|0.057154190535375|58|35.59|-0.06446|0.0307|-0.07080497251602|-0.0053984222180469|25.371265856832|65.40365306916|60.951526032316|0.545|0.364|0.22601|22|8|0.00081613065326633|0.072059396984925|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2024-10-06 21:44:36|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14339.469122046|16|966.86599665711|0.1655|-1|1|0.16552|12150|-0.20374|22|-0.20374278173178|22|30.57|-0.16805|0.0003|0.0025688773196073|0.0074650996472118|61.311383240493|68.402340887763|111.46788990826|0.643|0.429|0.24927|14|7|0.0020949661399549|0.087077088036117|48344.5|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2024-10-06 21:44:38|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|164569.9889166|32|22753.596656668|0.5573|1|1|0.55726|223000|0.19441|16|0.19441340782123|16|29.2|-0.04923|0.03391|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|306.31868131868|0.6|0.467|0.28448|15|9|0.0044884221748401|0.090471492537313|249000|2024-07-21|-0.19129|2020-03-15|0.32924|2021-11-21
2024-10-06 21:44:38|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4800.9162145641|12|364.47207152137||0|0|0.25986|3660|-0.0149|68|-0.014896755469456|68|50|-0.03398|0.12964|0.12459414846467|0.1214040590459|142.67302347289|112.13925028322|50.960735171262|0.571|0.429|0.30572|14|4|0.0013183263009845|0.097814838255977|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2024-10-06 21:44:39|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|120641.61196747|17|6676.8017513761|-0.1014|1|1|-0.1014|128500|-0.11927|14|-0.11926668655158|14|31.2|-0.08526|0.03809|-0.050005162599144|-0.065376219972551|9.6381809684497|14.949212894971|15.153301886792|0.68|0.36|0.19175|25|11|7.2374371859296E-5|0.060079359296482|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2024-10-06 21:44:40|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|4042.8649750235|36|340.32645674364|0.1361|1|2|-0.04888|4475|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|78.508771929825|0.471|0.294|0.19416|17|7|0.00072035353535353|0.063180416666667|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2024-10-06 21:44:41|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13033.865716949|39|755.91083906706||0|0|0.07626|11870|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|69.415204678363|0.55|0.4|0.23357|20|10|0.00077009032258065|0.077176748387097|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2024-10-06 21:44:42|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-63126.669769718|5|4942.4508378238||0|0|-0.11206|52100|-0.27252|6|-0.27251552795031|6|47.63|0.03209|0.13728|-0.0011327494234426|0.1325684382207|55.031800020815|118.5876826721|94.351581883048|0.625|0.5|0.32833|8|4|0.0024534025974026|0.10348594805195|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2024-10-06 21:44:43|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23217.970695905|40|3286.6346372474|0.4796|1|1|0.47957|28600|-0.20804|35|-0.20804289544236|35|27.08|-0.24623|-0.17932|-0.21279884871054|-0.089002979831917|6.0974606742995|58.974518586475|392.25905030701|0.769|0.385|0.30485|13|8|0.0056286956521739|0.097679590792839|36250|2024-06-02|-0.17018|2020-03-01|0.26209|2020-08-30
2024-10-06 21:44:43|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|107094.26111172|61|7239.44258538|0.2406|1|1|0.24064|116000|0.06678|86|0.066783176886507|86|29.24|-0.01394|0.05473|0.096517958170318|0.12823577466703|83.575929282046|103.54775413464|390.82241164381|0.56|0.48|0.20654|25|10|0.003979987357775|0.073378002528445|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2024-10-06 21:44:44|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25571.37189382|10|1692.7704113313||0|0|0.11905|20350|0.06452|14|0.064516129032258|14|30.42|0.02501|0.07492|0.11065771776693|0.28437407635574|98.311129878511|281.85414545516|315.99378881988|0.577|0.346|0.2039|26|10|0.002589575|0.070308525|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2024-10-06 21:44:45|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-24564.074889736|26|1188.0249632453|0.0776|-1|1|0.07761|20800|-0.09975|38|-0.099753697224371|38|55.29|0.16443|0.26083|0.29280543799603|0.52629905459309|704.87746354576|586.40623625459|294.65930018416|0.714|0.357|0.27997|14|7|0.0034005256570713|0.089564593241552|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2024-10-06 21:44:46|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|-11551.962849598|28|930.65428319945||0|0|0.27295|8870|-0.0497|45|-0.049696214363608|45|56.63|0.07442|0.14021|-0.079424546555307|-0.044166044746162|64.03215351977|82.140946609244|20.627906976744|0.625|0.5|0.24822|8|4|-0.0015454791666667|0.081012666666667|65667|2015-08-23|-0.43031|2019-02-03|0.27709|2023-09-24
2024-10-06 21:44:47|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1261.8566545384|16|208.24466705284|0.2878|-1|1|0.28784|955|-0.58354|22|-0.58354037267081|22|31.68|-0.13646|-0.05141|-0.15506824549238|-0.058053506442604|3.6329850978887|29.895027807737|13.526912181303|0.545|0.273|0.39177|22|10|0.00036344101123595|0.11365792134831|29095.33984375|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2024-10-06 21:44:48|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25075.786341892|3|2413.5954472972||0|0|0.04948|17290|-0.06589|20|-0.065892718990932|20|35.5|0.10391|0.23684|0.50576962843939|0.82240744222863|174.17039736723|312.61941997955|504.08163265306|0.45|0.3|0.3095|20|7|0.0045173595505618|0.10276338483146|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2024-10-06 21:44:49|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15995.508430268|36|3051.4971899108|1.4585|1|1|1.45846|25150|0.48756|50|0.48756218905473|50|45|-0.0557|0.14166|-0.17310066931765|-0.043831320183731|11.315078462318|66.192620551499|447.11111111111|0.467|0.333|0.34762|15|5|0.0053626901408451|0.12019954929577|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2024-10-06 21:44:49|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1979.2286663088|11|213.8891847461|-0.0136|1|2|-0.05285|2330|-0.16472|26|-0.16471975127629|26|37.57|0.02122|0.1668|0.16637766669381|0.30570159833157|49.072362327682|171.79257491683|186.10223642173|0.714|0.476|0.29228|21|8|0.0031324405506884|0.095806020025031|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2024-10-06 21:44:51|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3017.6823331223|21|235.54922994301|0.0935|-1|1|0.09351|2375|-0.22941|13|-0.22941176470588|13|43.13|-0.11085|0.03681|-0.10522864536035|-0.10522864536035|48.550126568183|48.550126568183|46.504797336988|0.375|0.375|0.38593|16|4|0.0020141126760563|0.11479915492958|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2024-10-06 21:44:52|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-61491.423527554|18|3004.2159171955||0|0|0.13548|53600|-0.14835|26|-0.14835164835165|26|26.77|0.02954|0.14301|0.011178630020946|0.022806597227403|93.564341087109|113.77527184001|298.60724233983|0.577|0.385|0.29207|26|12|0.0049371528751753|0.096665273492286|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2024-10-06 21:44:52|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17882.617162072|5|1106.4566337594||0|0|0.00137|14600|-0.15639|11|-0.15639284882939|11|36.79|0.23619|0.32681|0.41759858040691|0.55648631692279|495.15870586873|476.70105742881|253.91304347826|0.714|0.5|0.26108|14|5|0.0046097302504817|0.087479383429672|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2024-10-06 21:44:53|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-19439.062161376|7|1472.3467835714|0.1069|-1|1|0.10694|15450|-0.08148|60|-0.081480882032255|60|57.36|0.11499|0.21107|0.20825285854125|0.20825285854125|145.70890724314|145.70890724314|515|0.357|0.357|0.26936|14|5|0.0038569839307787|0.094373176761434|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2024-10-06 21:44:54|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14421.721853761|49|1035.1350994847|0.2863|1|2|0.22101|16850|0.34605|65|0.34604647081452|65|43.94|-0.04672|-0.00324|-0.0057158798268677|0.08950716653305|59.384546727848|124.58412097357|244.80604387622|0.529|0.353|0.22403|17|8|0.0023920377358491|0.072998062893082|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2024-10-06 21:44:56|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10114.449720523|16|511.46381367732|0.1682|-1|1|0.16823|8850|-0.15336|39|-0.15335689045936|39|32|-0.02298|0.03975|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|18.399168399168|0.643|0.429|0.24955|14|7|-0.001897494600432|0.085707257019438|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2024-10-06 21:44:56|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8815.3180130762|6|1128.2475554862|-0.1021|1|1|-0.10211|10640|0.0675|40|0.067497403946002|40|41.63|-0.04808|0.15114|0.14523327064982|0.13869973139387|326.70370612852|227.41441979989|95.39178769948|0.526|0.368|0.23916|19|6|0.0024983793969849|0.084410502512563|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2024-10-06 21:44:57|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1988.5683821825|11|139.54999085922||0|0|-0.10166|2165|0.22597|67|0.22596799196465|67|40.53|0.09912|0.20504|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|249.13693901036|0.588|0.412|0.34996|17|8|0.0047558082975679|0.11539170243205|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2024-10-06 21:44:58|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39687.170306179|2|2848.8489081463||0|0|-0.06491|46100|-0.17421|24|-0.1742125984252|24|47|0.07066|0.13786|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|260.45197740113|0.471|0.294|0.23822|17|6|0.0023122125|0.076636775|88500|2015-12-27|-0.20039|2012-05-20|0.40675|2021-01-24
2024-10-06 21:44:58|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-45300.665808255|7|3624.4297682288|0.1208|-1|1|0.12082|34200|0.00887|19|0.0088671650832886|19|39.65|0.23369|0.34985|0.65646466926177|0.90950351485146|989.00683101099|857.46301266343|280.32786885246|0.5|0.35|0.25348|20|6|0.003182928660826|0.09341266583229|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2024-10-06 21:45:00|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38467.60103582|12|2550.4390556426||0|0|-0.14179|40250|0.70248|69|0.70247933884298|69|41.79|0.0779|0.13669|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|35.9375|0.474|0.316|0.24033|19|8|-0.00012700621118012|0.07201248447205|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2024-10-06 21:45:01|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12788.833327518|10|720.78857127714|-0.0773|1|1|-0.0773|13010|0.14349|90|-0.20964125560538|8|46.47|0.03548|0.16429|0.082706011220198|0.097189819159952|112.55037455388|105.26734587769|47.594658862264|0.471|0.353|0.26624|17|8|0.0013164455569462|0.090102290362954|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2024-10-06 21:45:02|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|70578.997575203|36|4391.3007274392|0.0693|1|1|0.06925|77200|-0.06198|36|-0.06198347107438|36|40|0.06942|0.17176|0.16949639859808|0.17345569296814|315.6187334711|239.31548453537|196.80823943303|0.474|0.368|0.23965|19|7|0.0025563144654088|0.076359635220126|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2024-10-06 21:45:02|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11785.935925506|13|702.14725775604||0|0|0.10135|10020|-0.14665|25|-0.14665199210714|25|43|0.05573|0.10488|-0.021266040892758|0.012661634930565|71.626450945474|84.964118224329|39.984677154424|0.625|0.5|0.28111|8|3|-4.0000000000001E-5|0.096313398876405|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2024-10-06 21:45:03|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6620.6266038839|36|211.75800907311||0|0|-0.06527|7160|0.09456|57|-0.14665199210714|25|46.67|0.08649|0.1078|0.094562647754137|0|109.456|100|58.448979591837|0.333|0|0.12564|3|1|-0.0026684|0.038529085714286|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2024-10-06 21:45:05|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|40344.163995194|25|4885.2786682686||0|0|0.4|55300|0.63494|65|0.63493981115502|65|35.62|0.01872|0.11214|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|2548.3870967742|0.692|0.385|0.31146|13|6|0.0092099589322382|0.094007802874743|57900|2024-09-15|-0.20087|2020-03-15|0.5756|2018-01-21
2024-10-06 21:45:05|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2471.0754633614|5|214.17383759682||0|0|-0.08018|1940|0.10924|77|-0.14815790037607|16|32.21|-0.10974|0.06103|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.035124044001375|0.5|0.333|0.34918|24|10|-0.0045988545688546|0.10535351351351|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2024-10-06 21:45:06|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-16337.467820436|22|1572.0946803658||0|0|0.37461|12120|0.02148|33|0.021478005431904|33|31.14|-0.01073|0.22131|0.28222152121908|0.39372482268933|324.92857308692|414.94908914397|136.1797752809|0.545|0.409|0.26834|22|7|0.0037774645892351|0.096075580736544|47680|2021-11-14|-0.59895|2019-03-17|0.59615|2020-05-17
2024-10-06 21:45:07|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2128.5660612938|9|149.26205289439|0.03|-1|1|0.03002|1648|-0.31215|19|-0.31214574898785|19|35.95|-0.01799|0.05635|0.063819431943334|0.074876283766278|54.221539566728|69.537939731533|36.843281913704|0.636|0.455|0.28846|22|14|0.0010543053817272|0.10481017521902|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2024-10-06 21:45:07|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|-688731.50588708|5|62009.180337504||0|0|-0.09574|515000|4.09761|143|4.0976138828633|143|36.18|0.10619|0.20682|0.30666064561033|0.54121303440299|379.04662829682|783.70747157268|2283.8137472284|0.636|0.409|0.26927|22|11|0.0058526375|0.086173675|718000|2024-06-23|-0.18969|2015-08-23|0.48447|2011-12-11
2024-10-06 21:45:09|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-24946.621591581|9|2341.1512826679|-0.1797|-1|1|-0.17974|20150|-0.32087|7|-0.32087475149105|7|41.33|-0.44175|-0.41072|-0.044392449401805|-0.32087475149105|74.010328727623|67.913|81.744421906694|0.5|0.167|0.346|6|4|0.0011079296875|0.0909510546875|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2024-10-06 21:45:10|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-38225.56278386|26|3923.9727727471|0.3148|-1|1|0.31481|29600|5.75|84|5.75|84|43.5|0.25199|0.36207|0.44652312615301|0.60759687883613|2734.9121131711|2775.9982391773|1491.1838790932|0.643|0.464|0.27512|28|13|0.0044988897827836|0.092524537409493|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2024-10-06 21:45:10|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14184.100275287|17|634.7699174139||0|0|-0.0102|15520|0.01178|41|0.011782759467673|41|52|-0.08571|0.19203|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|6.4666666666667|0.467|0.333|0.20399|15|5|-1.1595477386935E-5|0.063206846733668|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2024-10-06 21:45:11|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6983.0459693893|24|787.22087783214||0|0|-0.0895|8240|-0.28078|36|-0.28077753779698|36|35.73|-0.17644|-0.09875|-0.18317746366735|-0.10844840638138|33.809578246997|68.300158799743|113.65517241379|0.455|0.273|0.30547|11|5|0.0023468990384615|0.10068625|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2024-10-06 21:45:12|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6799.1625710237|72|397.0874688546||0|0|0.25714|6500|-0.1328|8|-0.13280475718533|8|25.43|-0.18945|0.24153|-0.076978750653274|0.19593193402201|-155.65386397537|164.82889280863|77.621208502508|0.607|0.393|0.32982|28|8|0.0081674074074074|0.1109501660281|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2024-10-06 21:45:14|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|-6114.3439920355|26|339.48059006463|0.1322|-1|1|0.13217|5450|0.12892|15|0.1289156626506|15|35.3|0.05409|0.15999|-0.065752863804944|-0.080056213224993|68.038535553558|75.051330295282|28.608923884514|0.5|0.3|0.24906|10|6|-0.0018247619047619|0.072575529100529|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2024-10-06 21:45:14|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-10505.716934725|27|812.97389675458|0.1487|-1|1|0.1487|8530|-0.06268|38|-0.06267539756782|38|26.4|-0.06566|-0.00027|0.04669566344979|0.028458125760119|99.72317834473|87.639450860135|118.34073251942|0.6|0.5|0.35592|10|5|0.0039849655172414|0.109836|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2024-10-06 21:45:15|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16778.183001491|12|1202.7276671638|0.1071|-1|1|0.10707|13010|-0.02006|12|-0.020057084351744|12|35.73|0.03699|0.14977|0.1800833212953|0.32714786675011|105.40963865412|368.20110919626|500.38461538462|0.591|0.455|0.28977|22|8|0.0048811166875784|0.10111337515684|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2024-10-06 21:45:15|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-9170.4142817432|81|333.47142724773|0.3115|-1|1|0.31149|8090|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|14.19298245614|0.688|0.375|0.24103|16|10|-0.0015597391304348|0.067804985507246|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2024-10-06 21:45:16|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18008.216661243|194|1096.2366486821||0|0|0.71989|14650|0.78634|36|0.78634458389136|36|30.33|-0.22121|0.06313|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|31.700350543125|0.5|0.333|0.36299|6|1|-0.00022792|0.10550696|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2024-10-06 21:45:18|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-78486.199019942|5|9020.146361846|-0.2441|-1|1|-0.24411|58100|-0.41552|13|-0.41551939924906|13|29.33|-0.15239|-0.00895|-0.13256723911667|0.013391214049351|-0.65524151498093|69.010486257768|165.05681818182|0.667|0.417|0.27676|24|10|0.0031270621468927|0.09305865819209|93200|2024-06-16|-0.5073|2015-06-07|0.63043|2020-08-09
2024-10-06 21:45:18|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|892.49776154139|98|54.643403078532|1.0981|1|2|1.00616|977|0.15304|36|0.70357210259722|58|30.22|-0.01052|0.02756|0.074740850314366|0.17807880245552|205.57539084702|355.38825348914|1791.6743478288|0.652|0.391|0.13711|23|10|0.0041528409090909|0.042614494949495|1080|2024-07-14|-0.10727|2013-07-21|0.15576|2022-11-13
2024-10-06 21:45:19|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
2024-10-06 21:45:20|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|4.5748844129275|2|0.82670521794323|0.1876|1|2|0.03834|6.77|-0.2471|8|-0.24710134329134|8|45|0.6829|1.05734|1.6140862635837|1.9547720836653|731.62694195052|459.55600205431|68.383840826163|0.571|0.429|0.47528|7|1|0.0064752215189873|0.17115433544304|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2024-10-06 21:45:20|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|-1421.8909110026|10|111.03908970122||0|0|-0.12844|1230|0.38227|42|0.38227091885178|42|40|0.04557|0.12562|0.22122823846733|0.42751387249684|383.91436554335|738.92820258674|560.05829493971|0.45|0.3|0.20024|20|4|0.0033707540173053|0.066221594561187|1500|2024-06-23|-0.19374|2022-06-26|0.19082|2020-05-03
2024-10-06 21:45:22|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|-216.73562184443|9|14.242732384329||0|0|-0.15134|194|0.55273|21|0.55273411988049|21|28.04|-0.03967|0.03297|0.071307499793692|0.10618406687983|234.07493337526|252.3251992853|347.85726807896|0.679|0.429|0.13351|28|12|0.002293001261034|0.04672394703657|234.5|2024-07-14|-0.11183|2011-08-07|0.25774|2013-08-18
2024-10-06 21:45:23|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|-61521.566428465|19|3357.1888094885||0|0|0.15589|50900|0.00333|23|0.0033277870216306|23|37.9|-0.06512|0.09528|0.0082205214618138|0.058515277600202|98.819003446599|141.10037038844|11.22381477398|0.55|0.35|0.18314|20|9|0.0016640206185567|0.051212951030928|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2024-10-06 21:45:24|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-17.141524401778|127|0.73457910759961|0.151|-1|1|0.15095|16.03|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|144.67509744606|0.5|0.286|0.17555|28|12|0.0015414262560778|0.057888881685575|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2024-10-06 21:45:25|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|15.384335492045|15|0.47869921505749|0.1537|1|2|0.1367|16.88|0.10429|39|0.10429375038645|39|23.02|0.01025|0.05883|0.057422931293069|0.121341244196|219.28841964656|468.87159494387|1713.7054736669|0.509|0.345|0.12076|55|17|0.0030126796875|0.0448963359375|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2024-10-06 21:45:25|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|49.434593788953|43|2.6746356813068|0.0375|1|1|0.03748|52.6|0.00733|34|0.0073312261489398|34|28.48|-0.00081|0.07916|0.10809075313083|0.18860301140054|198.45040159265|347.92246441394|707.94077643852|0.63|0.444|0.18054|27|10|0.0034332552404439|0.056999321824908|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2024-10-06 21:45:27|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
2024-10-06 21:45:28|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|38.09174187748|2|3.2944188655471|0.373|1|2|0.11158|50.41|0.12452|55|0.012749127018084|43|37.64|-0.02906|0.0265|0.0076301114685442|0.048037618761094|94.927117321933|114.42014176378|202.28731819053|0.636|0.364|0.19961|11|5|0.002918578313253|0.067621927710843|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.27639|2024-09-29
2024-10-06 21:45:29|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-191.49847259361|25|63.541490860246||0|0|0.99899|0.859|-0.03851|14|-0.038505655294472|14|29.76|-0.00922|0.06633|0.033309031931488|0.089522175255758|147.6301787228|304.81676611715|0.24970931022666|0.463|0.315|0.09416|54|14|0.00051386879215205|0.034285266707541|1259|2008-01-20|-0.999|2024-09-01|0.30728|2014-08-03
2024-10-06 21:45:30|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
2024-10-06 21:45:30|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|12.22608275562|10|0.57017523244167|-0.0211|1|1|-0.02105|13.02|0.00449|21|-0.077206463686661|8|30|0.09426|0.14641|0.13762184544709|0.24390100736189|534.13161580944|1215.1470825578|1385.1064351901|0.659|0.439|0.10832|41|11|0.0030627280064568|0.049890476190476|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2024-10-06 21:45:32|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|78.753145129462|22|4.2645164548687||0|0|0.25487|90.1|-0.10462|3|-0.028571454975451|19|36.76|0.00902|0.04202|0.0074173867545059|0.024215776561292|92.341810376805|111.4632351301|405.85583503462|0.762|0.381|0.12877|21|14|0.002296368221942|0.042706418663304|93.900001525879|2024-09-29|-0.14423|2010-02-07|0.20045|2009-05-10
2024-10-06 21:45:33|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|-3.8179909556798|17|0.26933032173885||0|0|0.0575|3.016|-0.27|28|-0.26999998092651|28|27.4|0.00329|0.04228|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|415.99999079211|0.4|0.275|0.1279|40|8|0.0021729676258993|0.072340188848921|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2024-10-06 21:45:34|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|330.53055978469|29|27.839674858546|0.1081|1|2|0.02235|366|-0.15858|22|0.15730337078652|61|45.06|0.1027|0.16142|0.15309923668837|0.28389196068301|379.35346876054|352.38064351695|517.09523355778|0.824|0.412|0.16367|17|11|0.0028920528967254|0.05715935768262|435|2024-07-14|-0.14098|2011-08-21|0.18152|2024-03-24
2024-10-06 21:45:35|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|8.7895882178154|2|1.3451371971499|0.2744|1|2|0.00708|12.81|-0.28167|29|-0.28166912902247|29|30.43|-0.16876|0.04405|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|56.20886311983|0.429|0.429|0.50953|7|2|0.0054041588785047|0.16545752336449|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2024-10-06 21:45:36|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|19.192581256911|1|2.9678395322015||-1|0|0|29.285|0.03984|28|0.19305869820821|23|19.82|-0.29048|-0.14171|-0.052848578540868|-0.061987574171736|71.83889583217|78.34001232352|183.03124904633|0.455|0.273|0.37941|11|3|0.0072186697247706|0.13586041284404|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2024-10-06 21:45:37|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|-162.97608720344|18|10.50295039681||0|0|-0.12181|156.28|-0.01062|86|-0.010621649628468|86|38.29|-0.01143|0.06041|0.12246080827137|0.22990027787278|259.49120743402|482.3821783842|5315.6461135258|0.441|0.294|0.20221|34|10|0.0043443214556482|0.070340371493556|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2024-10-06 21:45:38|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|57.240490324581|86|3.1698365584731||0|0|0.5|66|0.35499|99|0.3549896511328|99|41.47|0.04037|0.0916|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|161.01487508519|0.529|0.412|0.12218|17|4|0.0011347721518987|0.04222264556962|69|2024-09-29|-0.13708|2016-01-10|0.11765|2011-12-25
2024-10-06 21:45:39|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-48.663888818432|67|2.8222251675103|0.3641|-1|1|0.36414|46.1|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|113.37923917148|0.545|0.409|0.14119|22|9|0.00075553459119497|0.043314540880503|94|2022-04-10|-0.21403|2022-07-10|0.1614|2020-05-03
2024-10-06 21:45:40|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|180.81947213745|9|17.420176564534|0.3462|1|1|0.34625|246.04|-0.12546|27|-0.1254634205888|27|34.15|0.08214|0.21436|0.4522813148677|0.63243432438208|353.71789969416|372.88701072745|725.56766261652|0.538|0.385|0.33449|13|5|0.0076840044247788|0.11180026548673|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2024-10-06 21:45:41|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|-220.48714691783|33|9.3690498881386||0|0|0.06127|191.52|0.40512|67|0.4051181178821|67|46.64|0.03434|0.1078|0.18008645150906|0.31943597453661|551.94542759716|1091.6347477603|2711.211788732|0.571|0.393|0.18068|28|11|0.0032999626307922|0.05434509715994|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2024-10-06 21:45:43|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|-37.694342741176|12|1.6286002260244|0.0473|-1|1|0.04729|34.25|0.35485|35|0.35484542330455|35|32.54|0.00756|0.04742|0.061883084914053|0.077301390547155|171.33119111782|175.93641662082|244.4682329797|0.458|0.375|0.11122|24|8|0.0016939646464646|0.041262992424242|41.700000762939|2024-07-14|-0.14895|2011-08-07|0.17402|2012-02-05
2024-10-06 21:45:44|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|-127.59865444796|14|2.5352210182232|-0.0375|-1|1|-0.0375|124.5|-0.00712|21|-0.0071238335034364|21|25.9|-0.02439|-0.00912|-0.01593720232061|2.3188724829722E-5|74.844362961368|99.102025810961|170.82876604275|0.567|0.3|0.05746|30|11|0.00078377215189874|0.020146075949367|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2024-10-06 21:45:44|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-54.489854826781|67|3.188909116371||0|0|0.38156|53|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|105.13786978859|0.5|0.286|0.12208|14|6|0.00055435929648241|0.040494962311558|121|2021-10-17|-0.21296|2022-07-10|0.1046|2009-05-10
2024-10-06 21:45:45|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|20.618809464724|2|0.95206332102366|0.026|1|1|0.02597|23.7|-0.09907|11|-0.099065406300197|11|31.6|-0.02523|0.00485|-0.017892874608001|0.0047159589195432|72.753610097135|99.069441261516|101.97935024248|0.52|0.4|0.10439|25|11|0.00039801517067004|0.03325399494311|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2024-10-06 21:45:46|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|87.443536437264|84|8.2062996191042|0.2374|1|1|0.23742|109.66|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|4499.7949130653|0.558|0.395|0.21475|43|16|0.0044290737951807|0.077374096385542|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2024-10-06 21:45:48|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|17012.068268887|69|617.62951933392||0|0|0.5356|18550|-0.27292|13|-0.068223556471835|17|35.19|0.00885|0.08416|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|713.73605232782|0.524|0.429|0.19004|21|9|0.0035276084262701|0.062532242874845|19590|2021-11-07|-0.2939|2022-03-06|0.1746|2009-05-24
2024-10-06 21:45:49|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|160.2695073338|8|12.636613466466|-0.0528|1|1|-0.05283|193.45|-0.06187|18|-0.24902783835508|3|27.68|-0.02068|0.03823|0.012177717632912|0.25003118397999|41.959941824256|370.81898571703|1719.5555284288|0.789|0.421|0.27588|19|12|0.0073315572232645|0.092649493433396|354.61999511719|2021-11-14|-0.27184|2020-03-22|0.27873|2020-04-12
2024-10-06 21:45:50|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|-153.25476537482|6|50.846755131537||0|0|0.02889|0.706|-0.99894|33|-0.99894289445445|33|31.35|0.01697|0.15324|0.034765605412628|0.076655354791662|0.36227389981331|0.52738791319714|0.98055551449459|0.404|0.269|0.12424|52|13|0.0017982691131498|0.039085559633027|1737|2008-03-23|-0.99899|2024-09-01|0.611|2014-08-03
2024-10-06 21:45:51|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-3354.5200051858|27|169.64316478387||0|0|0.17003|2880|-0.13466|11|-0.13466334164589|11|34.91|-0.0584|-0.01679|0.006298807566076|0.011539238351526|92.440164639905|96.304381820695|188.97637795276|0.636|0.409|0.15131|22|11|0.0014279093198992|0.053261649874055|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2024-10-06 21:45:51|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|44.770228748161|1|5.4099237506131||0|0|0|62.1|0.28168|48|-0.089247405095791|25|38.95|-0.00636|0.08584|0.013815548247323|0.058284280539076|85.795682246588|108.09584030624|887.14283534459|0.381|0.19|0.2495|21|5|0.003939119804401|0.081099303178484|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2024-10-06 21:45:53|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|377.676419788|20|53.939373426858|0.1422|1|2|0.06401|507|-0.45274|8|-0.14023315728902|19|36|-0.04042|0.21961|0.15422155842211|0.31008127627921|68.177779875849|150.95351002187|253.14559770829|0.6|0.4|0.30494|15|5|0.0052665652951699|0.10084581395349|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2024-10-06 21:45:54|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|38.119388280425|31|1.1945767257157|0.0055|1|1|0.00548|38.95|-0.12231|29|0.074197467664354|26|26.31|-0.03965|-0.00922|-0.022984740126644|-0.0075861235200561|58.163229642931|88.251388971325|273.52529065301|0.724|0.448|0.10022|29|16|0.0016718537200504|0.036941538461538|42.48397064209|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2024-10-06 21:45:55|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|10.553816217177|2|1.4520612100782|0.1388|1|1|0.13881|16.08|-0.36557|8|-0.28484317373521|12|28.17|-0.08035|0.0689|-0.089472187467225|0.045007102809473|5.8427313072618|38.805101827629|1488.8888226615|0.448|0.241|0.30099|29|12|0.0064388019559902|0.10854782396088|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2024-10-06 21:45:55|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|16.484721828624|5|0.78958348955982||0|0|-0.01965|17.96|-0.17895|10|-0.17894735062395|10|34.97|0.06787|0.13209|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|441.27760017124|0.394|0.303|0.10949|33|9|0.001895768566494|0.041755561312608|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2024-10-06 21:45:56|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|18.639179084396|23|2.9169404196423||0|0|0.85907|27.57|0.00736|45|-0.27045528547348|28|35.33|0.12458|0.23156|-0.077923248986074|-0.13271373041019|32.146553396492|73.32095862|250.63636086204|0.667|0.222|0.43893|9|4|0.0081013235294118|0.14439894117647|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2024-10-06 21:45:58|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|-181.02216671073|10|12.340505273208|-0.0523|-1|1|-0.05226|151|0.10811|34|0.10810810810811|34|26.83|-0.03086|0.01521|0.010661448661389|0.10007890613305|94.588484703419|152.82276844522|188.27930891001|0.583|0.417|0.18912|12|5|0.0030128700906344|0.062848761329305|193.5|2024-07-14|-0.19022|2022-07-03|0.1558|2024-03-10
2024-10-06 21:45:59|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-163.65510011194|61|9.3116893272014||0|0|0.13172|161.5|-0.05132|35|-0.051322870908655|35|34.56|0.01517|0.10603|0.19149486496608|0.20037132913528|485.92896111618|367.75525665456|698.52938640877|0.611|0.5|0.17673|18|8|0.0037406304985337|0.059670894428152|264.70999145508|2021-09-19|-0.18603|2022-05-15|0.21843|2011-07-24
2024-10-06 21:46:00|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|20.803549996853|2|1.7396500137646|0.1538|1|2|0.11899|26.99|-0.25822|9|-0.032486472058047|36|31.77|-0.07529|-0.01569|-0.068629409510089|-0.0076106056272468|45.167508843445|82.431063047244|158.85815264694|0.615|0.308|0.24108|13|6|0.0025682367149758|0.077837149758454|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2024-10-06 21:46:01|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|57.257291024161|6|2.7978126927517|0.0579|1|1|0.05785|64|0.02024|79|0.0016192176513528|14|29.52|-0.01049|0.02459|0.063262059456074|0.096129050619073|173.10646186744|175.80411564071|252.16706901604|0.522|0.348|0.14216|23|9|0.0018219444444444|0.045063157894737|90|2018-04-01|-0.1083|2020-03-15|0.16912|2013-09-22
2024-10-06 21:46:01|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|24.314920594735|2|3.2950267227347|0.1735|1|2|0.08824|35.15|-0.16971|26|-0.16971276976663|26|34.74|-0.06858|0.08286|-0.10227642087498|-0.038546656574783|13.309216413324|61.657338093433|206.03753004829|0.652|0.391|0.22726|23|11|0.002773775|0.0741435875|77.893226623535|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2024-10-06 21:46:03|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|-29.370147352797|11|0.97551074046345|-0.037|-1|1|-0.03704|28|-0.05253|20|-0.055745349207277|15|32.33|-0.05745|-0.00776|-0.044708922803149|-0.012112379307647|47.623535764447|79.333612733426|336.94342462249|0.542|0.417|0.13515|24|10|0.0020530661577608|0.037745572519084|31.23344039917|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2024-10-06 21:46:04|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-34.868129275861|53|1.2000694144398||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|-0.00062958518518519|0.046107392592593|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2024-10-06 21:46:05|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|79.092028102376|45|3.8647178514542||0|0|0.17227|87.1|-0.04501|17|0.021551724610421|53|35.43|-0.03711|-0.00383|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|353.63378579754|0.762|0.429|0.13277|21|12|0.0019502411167513|0.039630088832487|92.800003051758|2024-07-28|-0.09835|2011-08-07|0.1045|2009-09-06
2024-10-06 21:46:06|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|157.01373167639|2|16.120880497083|-0.1226|1|1|-0.12264|186|0.30323|31|0.30323027970598|31|34.43|0.4549|0.62732|1.1567242836689|1.2848442597742|2976.4150373493|3399.5968536975|1121.157313377|0.478|0.435|0.20001|23|8|0.0053001008827238|0.071296595208071|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2024-10-06 21:46:06|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|34.406489437423|1|4.4728371085056||-1|0|0|51.15|-0.53373|36|-0.25056183204222|15|44.14|0.02822|0.15685|0.17821696968381|0.41553370936523|78.108105091058|167.51690027464|273.23719766052|0.571|0.429|0.36139|7|3|0.0062918122977346|0.12632113268608|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2024-10-06 21:46:08|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-13.70039226499|18|0.88844917018949||0|0|0.0562|11.42|-0.22427|12|0.26614704511751|46|43.9|0.09114|0.16231|0.19557404205933|0.26635001803492|1672.5391417289|1011.741792788|329.10662772726|0.667|0.4|0.23168|30|14|0.0026924512743628|0.07526320089955|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2024-10-06 21:46:09|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-46.25715329913|66|2.7717629976297||0|0|0.31947|43.35|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|96.612434825169|0.643|0.429|0.14315|14|7|0.00046380653266331|0.042095854271357|130|2018-09-23|-0.20964|2011-08-07|0.11127|2020-05-03
2024-10-06 21:46:10|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|267173.85766583|63|14757.047444722||0|0|0.72101|308058|0.06004|46|-0.0580847623847|26|44.72|0.28399|0.35365|0.5570737448019|0.86952017601276|5549.018236004|12377.13601571|272617.69911504|0.64|0.44|0.23831|25|12|0.0079153305084746|0.068125771186441|319450|2024-10-06|-0.22485|2002-06-16|0.62921|2002-04-07
2024-10-06 21:46:11|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2282.1865929948|127|226.50134209775||0|0|0.57403|2034|-0.23892|11|-0.23892253745617|11|30.06|0.08398|0.18402|0.12082031453749|0.16007827722817|155.29661056314|172.25547702107|201.18694362018|0.563|0.438|0.37396|16|8|0.0045927347611203|0.12022477759473|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2024-10-06 21:46:12|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|18.24754877434|11|0.84323538677157|0.1145|1|1|0.11453|19.95|0.10889|50|0.10888582645689|50|27.87|0.05175|0.12789|0.20020257531224|0.33671494283834|821.90176278526|1235.5741245181|950.90563829244|0.467|0.289|0.13743|45|13|0.0028180537974684|0.051420783227848|21.25|2024-09-29|-0.2677|2006-04-02|0.45697|2007-10-21
2024-10-06 21:46:14|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|465.9059903957|88|37.378202881291|1.0216|1|1|1.02158|562|-0.09647|21|-0.096467391304348|21|27.92|-0.04418|0.00519|-0.047220129422254|0.025545850470143|46.732545967006|102.85691766952|323.26717300508|0.44|0.28|0.14712|25|10|0.0022231464968153|0.052154420382166|598|2024-09-22|-0.14711|2013-06-30|0.16692|2021-03-21
2024-10-06 21:46:14|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|-596.42603721396|10|28.622163416117||0|0|-0.00576|524|0.12284|46|0.12284482758621|46|32.71|0.00062|0.04522|0.030478714516642|0.12959826344428|86.583619442557|210.01969550474|760.96426859634|0.667|0.417|0.22099|24|14|0.0037014987405542|0.069654458438287|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2024-10-06 21:46:15|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|208.05437886374|5|12.510317706791|0.0503|1|2|-0.02811|242|-0.11209|19|-0.11209439528024|19|31.9|-0.02323|0.00366|-0.0062859294240893|-0.013116403014093|88.764007647956|90.159841714231|77.070063694267|0.524|0.286|0.1206|21|10|-1.3278931750741E-5|0.039303100890208|554|2015-05-10|-0.11429|2020-03-01|0.11268|2020-03-22
2024-10-06 21:46:16|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-42995.388692337|91|3056.997207014|0.4002|-1|1|0.40021|38350|0.35132|44|0.35132383472925|44|31.81|0.01834|0.09287|0.10202157063259|0.19492622664295|333.38691413509|1201.5709084873|3486.3636363636|0.604|0.417|0.20334|48|17|0.0034891403834261|0.066904768089054|95199.3203125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2024-10-06 21:46:17|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|3.1763205920534|1|0.22910382762917||-1|0|0|3.83|-0.17125|18|0.098965228747059|22|29.68|-0.03759|0.0037|-0.00050987664476604|-0.0066714881530221|86.895191507606|86.696788512303|117.12538061303|0.52|0.32|0.16566|25|9|0.000851051212938|0.049961630727763|5.0199999809265|2018-02-04|-0.14939|2011-09-25|0.26761|2011-10-30
2024-10-06 21:46:19|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|57.389552552946|5|2.2868158156846|0.0119|1|1|0.01186|64|-0.1588|12|-0.11068702290076|36|44.33|0.14301|0.18136|0.39137468935975|0.7788306380068|245.68435136296|374.83525782222|1495.3270295018|0.333|0.2|0.15653|15|6|0.0046527653213752|0.049589103139013|81.75|2019-11-24|-0.11622|2013-06-09|0.17489|2020-11-15
2024-10-06 21:46:19|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|28.927715638145|61|1.4311171347663||0|0|0.31055|31.8|-0.10911|5|0.050490912738673|31|31.96|-0.04185|0.00973|0.011745344703838|0.027668842708572|104.56708485249|116.76538518617|178.95328316194|0.435|0.348|0.11101|23|4|0.0013063144654088|0.042874088050314|33.921562194824|2024-06-30|-0.16418|2022-07-03|0.27575|2009-05-10
2024-10-06 21:46:20|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|-584.26159064718|3|34.670530215728||0|0|-0.0234|481|0.26967|68|-0.02928870292887|86|43.94|0.06509|0.1395|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|941.47582416015|0.333|0.167|0.23759|18|6|0.0039696721311475|0.069389798234552|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2024-10-06 21:46:21|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|31.458143315409|21|1.0429458902442|-0.0029|1|1|-0.00295|33.8|0.03556|39|0.0016611185222266|30|36.9|-0.01356|0.03828|0.025824786599737|0.023718144343776|132.14253741894|120.71154224995|104.51453023372|0.571|0.429|0.13028|21|9|0.0006251572327044|0.04452558490566|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2024-10-06 21:46:21|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|154.3100159649|43|9.0549941697403|0.292|1|2|0.22386|184.02|-0.13183|11|-0.13183046018659|11|39.68|0.11383|0.17508|0.19815670880476|0.28802804772073|1046.657429583|1049.9721234975|2517.3735391643|0.541|0.351|0.19391|37|14|0.003112523178808|0.060524887417219|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2024-10-06 21:46:23|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|26.522728740785|21|0.68869695744365|-0.0012|1|1|-0.00121|27.2|-0.07061|39|0.17260777367788|58|33.43|-0.01145|0.01885|0.028582094931256|0.035155418418264|121.82193128236|121.17040692248|180.25182563219|0.391|0.304|0.08492|23|8|0.001070164765526|0.030750025348542|28.640783309937|2024-08-04|-0.13668|2010-05-23|0.14749|2010-12-05
2024-10-06 21:46:24|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|30.046771727547|2|3.2769089663873|0.1072|1|1|0.10719|41.73|-0.11364|44|-0.11364009986211|44|39.84|0.04361|0.26614|-0.14301896852589|-0.1637888624013|13.690859101543|20.082114629574|299.784477827|0.474|0.316|0.28858|19|7|0.0044455408970976|0.09458635883905|63.556976318359|2021-02-21|-0.77088|2013-03-17|0.26434|2024-09-29
2024-10-06 21:46:25|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|6.4797414573848|2|1.0500862190187|0.344|1|1|0.34402|10.9|-0.1547|22|-0.15469612168042|22|47|0.17152|0.32025|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|858.26769938834|0.412|0.294|0.35142|17|5|0.0056095125|0.1123115375|39.5|2021-02-21|-0.27857|2012-07-15|0.34402|2024-10-06
2024-10-06 21:46:26|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|-32626.606054147|17|2526.7842711577||0|0|-0.11789|27385|0.24374|40|0.24373925247552|40|32.36|0.01261|0.10803|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|679.023059757|0.625|0.375|0.26618|56|22|0.0032423304157549|0.092262921225383|35955|2024-04-14|-0.28507|2020-03-15|0.45632|1999-10-03
2024-10-06 21:46:27|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|5.9391048353588|1|0.7419649626919||-1|0|0|8.43|-0.45848|4|-0.21363021052067|9|26.76|-0.0747|0.00724|-0.13529469670609|-0.12698841117798|6.9366063252946|25.909498964387|50.118908787911|0.714|0.429|0.20748|21|12|-2.8825622775811E-6|0.065027758007117|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22852|2024-09-29
2024-10-06 21:46:29|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|22.177255590927|23|2.640914930181|0.8465|1|2|0.73738|32.35|0.05047|27|0.050467245153848|27|44.06|-0.00976|0.03074|-0.050598230268027|-0.048587643090261|62.961649157512|71.61264139217|109.47546297581|0.471|0.353|0.21114|17|6|0.0013647730220493|0.073574306095979|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.2971|2024-09-29
2024-10-06 21:46:30|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|-191.77499719632|9|15.67499906544||0|0|0.05068|140.5|-0.36054|21|2.8739791344509|109|33.38|0.00119|0.1336|0.31979733340767|0.55493148234748|437.73319232668|768.37524897871|1128.5140735138|0.458|0.292|0.24737|24|5|0.0048339184177998|0.082876761433869|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2024-10-06 21:46:31|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|13.618224850689|1|1.457258624701||-1|0|0|18.56|-0.29428|4|0.022416437927854|26|27.9|-0.06943|-0.00647|0.023241042655183|0.10577940896786|70.048780217399|185.27238607616|667.62588694071|0.621|0.379|0.27187|29|12|0.0042827441285538|0.086413325092707|20.10000038147|2024-05-26|-0.25672|2011-09-25|0.28105|2009-03-22
2024-10-06 21:46:32|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-27.189747010643|55|0.62086500475932||0|0|-0.00195|25.75|-0.0015|20|-0.001500961105526|20|40.89|0.01943|0.0545|0.020253094636568|0.042495871660093|115.26950463215|132.91187681864|172.58713048476|0.556|0.444|0.0783|18|7|0.00093296202531646|0.027641734177215|29.126220703125|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2024-10-06 21:46:32|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|24.378199897587|2|2.6072663193345|0.1763|1|2|0.13696|34.45|-0.16092|13|0.066720641175659|12|39.2|-0.0784|-0.03817|-0.058103802817052|-0.016517113148096|77.479051052283|96.031468|133.52713868865|0.8|0.4|0.24229|5|2|0.0028062944162437|0.079343299492386|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.17442|2024-09-29
2024-10-06 21:46:34|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|-320.52029556637|9|22.819681822628|-0.048|-1|1|-0.048|262|2.25271|78|2.2527131374454|78|35.73|0.06522|0.11918|0.24180852086258|0.34438333860326|455.10296750284|362.30482416272|535.67777717722|0.5|0.318|0.15479|22|7|0.0029921410579345|0.054743753148615|345|2024-07-14|-0.16824|2023-08-06|0.23701|2011-10-02
2024-10-06 21:46:35|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|9.9952423051289|29|1.1415859237217|1.0833|1|1|1.08333|14.5|-0.05942|14|-0.059424271846173|14|64.33|0.02202|0.09425|-0.059424271846173|-0.059424271846173|94.058|94.058|46.774193548387|0.333|0.333|0.40804|3|2|0.00012371040723982|0.13072108597285|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2024-10-06 21:46:36|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|8.7888195681302|20|0.85361623189671|0.0468|1|2|0.00723|11.14|-0.3877|16|0.12570619718591|49|37.19|-0.04318|0.02753|0.034548578777396|0.090840864635615|115.37951985996|190.20844266796|367.65678047888|0.619|0.429|0.22847|21|12|0.0029254|0.0768610125|14.300000190735|2015-04-12|-0.16302|2014-02-09|0.22164|2019-02-24
2024-10-06 21:46:36|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|-36.898538529367|12|2.6197447220645|-0.1027|-1|1|-0.10272|36.5|0.27348|29|0.27347927725175|29|40.2|-0.0187|0.02496|-0.013859824253568|0.11767097200124|62.712664082975|144.25033204688|166.21130018994|0.5|0.25|0.21213|20|10|0.0016474969325153|0.067565914110429|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2024-10-06 21:46:37|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|39080.419608003|98|1913.7154520342|0.2941|1|1|0.29408|44172|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|154.98947368421|0.727|0.455|0.21826|11|7|0.0018112643678161|0.062448574712644|47816|2024-02-11|-0.1977|2020-03-22|0.15733|2017-02-26
2024-10-06 21:46:39|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|27.560919462935|3|1.7296935123552|0.0078|1|1|0.00776|32.45|-0.07333|23|-0.17861795949597|29|38.19|-0.05869|0.01188|0.027040825086445|0.099011806015752|87.86341253929|128.06660908826|482.88693119162|0.429|0.286|0.16119|21|8|0.0027237437810945|0.057780783582089|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2024-10-06 21:46:40|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|2497.3216844478|15|214.24586705502|-0.0158|1|2|-0.06922|2555|-0.10359|20|-0.10359408033827|20|34.35|0.08367|0.15738|0.14178545618621|0.29046658541943|167.59681354053|274.57484725133|1046.6164390891|0.652|0.348|0.23826|23|13|0.0043861194029851|0.075479104477612|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2024-10-06 21:46:40|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|4.9525410329846|1|0.69915297311057||-1|0|0|7.46|-0.28179|4|-0.050906812558508|17|51.53|0.10185|0.19649|0.22492462175768|0.38371503125755|471.83036279202|324.33318794932|81.708652186625|0.733|0.333|0.24594|15|7|0.0014748641655886|0.084006144890039|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2024-10-06 21:46:41|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|5.8905121542599|1|0.52649595811678||0|0|0|7.78|-0.09148|24|-0.091484479987921|24|41.79|0.1521|0.25467|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|418.27957795554|0.579|0.368|0.25661|19|9|0.0032187531486146|0.077334848866499|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2024-10-06 21:46:42|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|231.41799372955|13|11.027335423484|0.2324|1|2|0.20814|267|-0.07805|15|0.0096425634684381|59|35.58|-0.00311|0.02841|-0.012850889357043|-0.0011426433523051|84.188385752163|96.464347171308|231.16883116883|0.526|0.316|0.12982|19|7|0.0017040988372093|0.045090595930233|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2024-10-06 21:46:44|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|600.1793948681|2|34.574864840511||0|0|-0.06171|669|0.08936|93|0.089357052801081|93|38.62|0.01706|0.10598|0.13891467974442|0.31334465007825|314.23516021355|538.10187360243|1324.7524752475|0.619|0.333|0.18365|21|8|0.0042175492610837|0.058495270935961|867.65002441406|2023-05-21|-0.24591|2020-03-22|0.29622|2020-03-29
2024-10-06 21:46:45|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
2024-10-06 21:46:45|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|26.122316927177|3|1.5008049218468|-0.0032|1|2|-0.03279|29.5|-0.18447|13|0.055327885351461|91|52.69|0.07732|0.12181|0.11184473495363|0.27279493842143|184.11845928548|230.72547617323|485.19737450948|0.615|0.308|0.15133|13|7|0.0028046142649199|0.047524192139738|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2024-10-06 21:46:46|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|59.618598612229|42|6.2052308025779|0.3094|1|2|0.11478|64.1|2.8126|19|2.8125954617607|19|35.81|0.20892|0.44918|0.3898755152314|0.50576853684987|725.10077261389|601.0894315285|564.26056700138|0.524|0.381|0.22371|21|4|0.0056073644388398|0.074253505674653|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2024-10-06 21:46:47|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|17.831233420532|95|0.76374099499123|0.3105|1|1|0.3105|18.2|0.33302|99|0.33302370335919|99|30.26|-0.03886|0.00704|0.027230557041547|0.031518941406411|119.77367170389|110.53952047665|276.17602946173|0.522|0.304|0.1306|23|10|0.0018779113924051|0.039245303797468|20.10000038147|2024-09-01|-0.23337|2010-02-07|0.39158|2009-05-24
2024-10-06 21:46:49|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|14.208257700702|46|0.73891416334443|0.3147|1|1|0.31474|16.5|-0.13011|37|-0.13011152600868|37|35.57|0.01871|0.07372|0.029953458141909|0.041240033323832|105.63170523652|106.42069484805|187.71331139485|0.524|0.381|0.13087|21|7|0.0013987121212121|0.042150378787879|20.10000038147|2022-04-17|-0.1153|2009-06-14|0.24098|2011-01-02
2024-10-06 21:46:50|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|12.02070685383|15|0.3314310042184|-0.0038|1|1|-0.00381|13.07|-0.12425|21|-0.098210593734713|28|34.87|0.08958|0.16374|0.058619808162723|0.11685064701225|165.38898648335|274.0067374919|218.12415671167|0.71|0.419|0.17281|31|16|0.0018097899543379|0.05627802739726|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2024-10-06 21:46:51|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|18.156609052606|3|2.3127970714744||0|0|0.20641|26.36|0.06413|57|-0.52288954592685|31|73|1.03857|1.13911|1.2655429751732|2.1725014344217|492.46858635181|279.96289979|95.059506114315|0.8|0.4|0.47674|5|3|0.0040013079019074|0.1321314986376|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2024-10-06 21:46:51|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|7.8944579520063|10|0.28849634342156||0|0|-0.08446|8.13|-0.10861|10|0.53391304287131|96|31.79|0.14946|0.2092|0.32617745394842|0.48424562454868|1386.316994898|1217.3083473791|752.77775846146|0.579|0.368|0.14288|38|15|0.002883459326212|0.056653886606409|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2024-10-06 21:46:52|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|42.137655395249|3|6.4541142324673||0|0|0.57882|67.1|-0.15192|18|-0.15192087101216|18|33.44|0.21382|0.28298|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|232.08696771974|0.444|0.333|0.30376|9|2|0.0055551815181518|0.10826085808581|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.30545|2024-10-06
2024-10-06 21:46:54|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|16.228315849751|2|2.2297282153866|0.4676|1|2|0.29|25.8|-0.41643|10|-0.29572738192683|60|43|-0.18821|-0.09433|-0.35663983081425|-0.29572738192683|26.395475958634|70.427|79.023733707445|0.6|0.2|0.32997|5|1|0.0051037037037037|0.14954912037037|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2024-10-06 21:46:55|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|9.5812002718403|54|0.87293317914161|0.336|1|1|0.33598|13.44|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|333.4987315304|0.571|0.333|0.21347|21|10|0.0026999512789281|0.071904933008526|13.479999542236|2024-10-06|-0.32041|2013-04-21|0.2|2009-03-15
2024-10-06 21:46:56|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|-19.619759885566|9|1.1561578067835||0|0|-0.09385|16.9|-0.05539|20|1.3621620641131|46|32.71|0.01441|0.0774|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|50.827066521895|0.542|0.292|0.22448|24|11|0.0004637578814628|0.069548751576293|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2024-10-06 21:46:56|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|24.896749980323|44|0.91887750126467|0.1726|1|2|0.16538|25.5|-0.0625|16|0.13872425888238|36|35.67|-0.01152|0.01337|-0.015298324641773|0.03658647042826|78.35547413178|120.19818761403|166.44908947756|0.571|0.286|0.08835|21|9|0.00096150252525252|0.031183156565657|28.26732635498|2024-08-04|-0.10419|2009-06-14|0.15597|2009-05-31
2024-10-06 21:46:57|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|-532.86012273317|25|26.370040911057||0|0|0.13462|450|0.11802|73|0.11802034755883|73|48.8|0.55667|0.59406|0.79935657295769|1.380514050321|1031.3081856767|1018.5594620959|583.80901571113|0.7|0.4|0.22008|10|5|0.00530662109375|0.0814066015625|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2024-10-06 21:46:59|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|12.884424355926|11|1.1597659853869|-0.0439|1|1|-0.04387|16.1|-0.01201|28|-0.012005999378795|28|37.14|0.10699|0.16939|0.091110078300176|0.034840747308203|220.546651294|112.16275756578|38.525963217885|0.524|0.286|0.2234|21|9|0.00031544303797468|0.074086594936709|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2024-10-06 21:47:00|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|273.48210355019|26|9.080368934944|0.08|1|1|0.08|297|-0.02804|30|-0.058823529411765|27|36.57|-0.0127|0.01647|0.0086188732707739|0.12826878016892|83.236063899733|186.13706607741|401.67702217126|0.762|0.333|0.10831|21|12|0.0020885750315258|0.039169646910467|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2024-10-06 21:47:01|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|550.93759293671|99|42.487448175954|0.628|1|1|0.628|607|0.02829|23|0.028291207247233|23|32.95|0.39619|0.52606|0.70857571983497|0.98790006746995|789.09985483435|1157.6540542214|8039.7348962307|0.524|0.381|0.20263|21|9|0.0080261898734177|0.073638265822785|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2024-10-06 21:47:01|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|31.532199393765|8|2.0253404107522|0.1178|1|1|0.11782|37|-0.04131|35|-0.041308051191269|35|35.35|-0.01801|0.06186|0.091177700830978|0.21288960325203|169.19742375159|307.36388598832|521.12676756317|0.565|0.348|0.18479|23|9|0.0030162804878049|0.062103292682927|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2024-10-06 21:47:02|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|18.721934978326|22|1.7093551343813|0.2742|1|1|0.27416|25.05|0.18083|52|-0.23867401628863|16|40.84|0.03384|0.07054|0.069959408692287|0.15451677714624|130.08997140678|182.52767943643|135.77234797398|0.632|0.368|0.25776|19|11|0.0017773274780427|0.077238795483062|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2024-10-06 21:47:04|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-13922.465006326|5|1358.1794965373||0|0|-0.25947|11776|-0.37617|21|-0.37616760074726|21|25.5|-0.01342|0.07322|0.034900226105771|0.08316773255203|43.880223123869|264.71406025171|781.01578288522|0.662|0.459|0.24317|74|25|0.0035147435219461|0.089714066631412|27918|2021-04-11|-0.34044|2020-03-15|0.45|1993-11-07
2024-10-06 21:47:05|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.9485299303152|34|0.32382338199292|0.2774|1|1|0.27737|5.25|0.23267|90|0.23267328368719|90|29.62|-0.02365|0.03029|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|110.06289352186|0.538|0.385|0.17859|13|6|0.0010203827751196|0.056330406698565|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2024-10-06 21:47:06|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|104.22787145377|4|4.1816385638677|-0.026|1|1|-0.02597|112.5|0.02298|32|0.022977240693429|32|34.35|-0.02558|0.00674|0.018634671048303|0.035686484449169|111.92355366081|123.901338949|196.95378519554|0.522|0.391|0.08978|23|10|0.0010838335435057|0.028531664564943|123|2019-06-30|-0.12931|2024-07-14|0.08716|2013-06-30
2024-10-06 21:47:07|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|19.333051751097|15|0.5740846425176|0.0827|1|1|0.08269|20.95|-0.16976|13|-0.16975607523104|13|26.94|0.06106|0.12092|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|4486.0814605308|0.404|0.213|0.1468|47|13|0.003911734375|0.0506254375|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2024-10-06 21:47:08|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|838.70817784103|19|25.472480814335|-0.0875|1|1|-0.08751|865.5|0.07192|54|0.094960984791771|14|44.72|0.32309|0.37005|0.55488931759808|1.1058874814384|1627.3110289207|2937.778390227|1213.0343637133|0.586|0.31|0.15669|29|12|0.0026458783269962|0.05118744486692|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2024-10-06 21:47:10|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|-43.806588637881|12|1.6943511461981||0|0|0.07583|39|-0.09829|28|-0.098290567288693|28|50.5|0.01745|0.07322|0.092896590828122|0.092896590828122|116.26179242405|116.26179242405|107.61588905547|0.4|0.4|0.11003|10|2|0.00047738372093023|0.034088527131783|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2024-10-06 21:47:10|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|-376.73357662066|10|20.07575911882|0.0807|-1|1|0.08069|319|-0.09462|22|-0.094620163613544|22|35.73|-0.03246|0.02371|0.046784839164684|0.14201065787191|127.17769217649|252.07228601009|694.23285027948|0.636|0.409|0.15622|22|11|0.0030587295597484|0.054206088050314|432|2024-03-17|-0.14159|2015-08-23|0.22831|2009-12-20
2024-10-06 21:47:11|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|23.101117732558|64|1.1387932259757|0.3848|1|2|0.36608|23.65|-0.1408|37|0.43776827887806|73|29.24|-0.04235|-0.0057|-0.022331282325836|0.045701829434451|60.187117594736|114.8276268128|280.87885278191|0.52|0.28|0.11149|25|10|0.0018178715365239|0.040156700251889|26.731714248657|2024-07-14|-0.1625|2009-06-14|0.21965|2009-06-28
2024-10-06 21:47:12|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-79295.723709385|24|7462.8898613805|-0.0531|-1|1|-0.05307|66766|-0.31753|18|-0.31753498385361|18|30.07|0.03975|0.10835|0.083489820711208|0.17824922800465|162.61091891561|917.43663088601|1159.1319444444|0.767|0.483|0.23652|60|32|0.0032032129173508|0.085034515599343|251087.8125|2022-03-13|-0.31292|2020-03-22|0.41547|2020-03-29
2024-10-06 21:47:13|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|17.303144854735|2|2.2689519185387|1.0451|1|2|0.6421|27.85|-0.22662|35|-0.22661874205557|35|35.63|-0.08845|-0.01118|-0.01404201810717|-0.044077532542236|74.785519063373|64.681777050685|224.59678417934|0.632|0.421|0.22978|19|10|0.0027464749262537|0.076861238938053|40.5|2015-04-12|-0.16256|2018-02-11|0.6421|2024-10-06
2024-10-06 21:47:15|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|4.5829182432247|5|0.44402723954278||0|0|0.49061|6.35|-0.19778|7|-0.19777780108982|7|35.86|0.04236|0.11065|-0.033311214607055|-0.1566101641257|86.096480764133|70.96117232|85.464334472972|0.429|0.286|0.27922|7|2|0.0012623137254902|0.094548745098039|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.20493|2024-10-06
2024-10-06 21:47:15|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.88056112011101|36|0.059812960757724|0.2907|1|1|0.2907|1.11|-0.13187|30|-0.13186813330768|30|31.78|-0.02513|0.01135|-0.066817973896515|-0.021630305672754|71.138709595632|89.188723446794|85.384619616898|0.444|0.333|0.18639|9|5|0.00031800623052959|0.062988691588785|2.329999923706|2019-04-28|-0.10638|2019-05-26|0.13072|2019-01-27
2024-10-06 21:47:16|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|-6.233559537765|5|0.38166496275593|-0.1514|-1|1|-0.1514|6.16|-0.01156|26|-0.011564903209242|26|27.17|-0.06368|-0.01607|-0.026414166073733|-0.045945083174205|54.134026594018|52.976956172322|126.48870620466|0.567|0.4|0.15909|30|10|0.0010036507936508|0.05198231990232|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2024-10-06 21:47:17|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|291.24709016967|43|22.237877038455|0.1522|1|2|0.0828|331.9|-0.04001|11|-0.12319860774073|9|44.19|0.04843|0.1101|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|1231.8140992025|0.524|0.286|0.1991|21|10|0.003658206185567|0.06493606185567|373.63000488281|2023-02-26|-0.30082|2020-03-22|0.19716|2023-12-17
2024-10-06 21:47:18|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|8.4905996244869|1|1.496366821338||0|0|0|13.48|0.25806|39|0.25806450142715|39|33.67|0.04758|0.12513|0.28256532698254|0.1726096415367|301.33269429522|174.95032733308|105.23028181633|0.556|0.444|0.37278|9|4|0.0032105610561056|0.11371884488449|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2024-10-06 21:47:19|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|440.86518173131|17|44.371889659108||0|0|-0.11511|492|0.41696|86|0.41696113074205|86|36.86|0.05316|0.12738|0.11391527572282|0.3442219234604|140.39905654343|721.3854958836|4176.5705530785|0.714|0.429|0.21673|21|12|0.005970417721519|0.075496379746835|588|2024-07-14|-0.23032|2011-08-14|0.19109|2010-09-19
2024-10-06 21:47:20|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-119.69889899245|10|8.4067550343098|-0.1922|-1|1|-0.19219|117.95|0.01655|27|-0.12602007921029|9|33.89|0.06504|0.13005|0.11111031147001|0.26624217966642|264.49256190553|976.76276921397|4571.7054432627|0.614|0.341|0.22795|44|19|0.0041203266666667|0.076855273333333|129.07000732422|2024-05-26|-0.28312|2008-10-05|0.41313|2008-11-02
2024-10-06 21:47:21|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|15.072680833353|21|2.2274397603626|1.3295|1|1|1.32947|22.13|1.42019|107|1.4201871137646|107|56.14|0.49166|0.63801|1.0332097331802|1.6767253980286|529.71665318459|709.90465194|221.29999160767|0.429|0.286|0.44315|7|4|0.0066702663438257|0.13470731234867|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2024-10-06 21:47:22|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|139.18985042692|5|8.3130453296885|0.0064|1|1|0.00637|158|-0.17021|8|0.13056157124736|47|46.48|0.10562|0.17143|0.23313519324139|0.40728062883775|1278.6694284435|1225.2802912148|1088.1542356668|0.6|0.32|0.17124|25|13|0.0028236620926244|0.054207041166381|169|2024-09-29|-0.23622|2020-03-22|0.25598|2009-03-29
2024-10-06 21:47:23|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|862.31637233075|3|40.880088300776|0.0416|1|2|0.02577|995|-0.10857|18|-0.034216335540839|22|42.21|-0.01293|0.02373|0.054465981801102|0.11142455819264|147.13981064082|211.5000279528|511.83129178997|0.684|0.474|0.16963|19|10|0.0027685945273632|0.052506094527363|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2024-10-06 21:47:25|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|7.1978846755584|1|0.92237182567648||-1|0|0|9.97|0.78231|157|0.36066546181466|43|46|0.07587|0.14067|0.18042332260018|0.20526855102427|929.21874454165|554.74517474494|79.18983436215|0.586|0.379|0.19581|29|13|0.0010728635682159|0.068794505247376|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2024-10-06 21:47:26|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|99.974923604667|46|9.9701133390941||0|0|0.16959|100|-0.04428|34|-0.044279646883832|34|40.53|0.00542|0.0824|0.096241542166222|0.20725065648883|164.03193705272|288.92359654082|793.65076962272|0.733|0.467|0.21961|15|8|0.0044729096477795|0.073575252679939|177|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2024-10-06 21:47:26|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|12.45322302164|1|1.4030922943309||0|0|0|17.44|0.20649|82|0.20649166098456|82|43.6|2.02672|2.30672|3.7548213482832|5.5033027731686|9471.4884872751|5315.2006228014|3170.9091192829|0.6|0.4|0.31533|15|5|0.0088210856269113|0.11971496941896|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2024-10-06 21:47:27|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|15.412475853369|1|2.6541747155435||0|0|0|24.4|8.06117|129|8.0611729205983|129|62.4|1.55948|1.86921|8.0611729205983|8.0611729205983|906.117|906.117|263.98752682927|0.2|0.2|0.32029|5|0|0.0061936538461539|0.12200365384615|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2024-10-06 21:47:28|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|9.7052636402844|1|1.6482456439734||-1|0|0|15.08|0.55385|82|-0.23419127339274|9|36.1|0.10743|0.20571|0.074107454580139|0.061024651441242|130.83769482807|118.9050060394|140.6716375753|0.429|0.238|0.29303|21|7|0.0024222295514512|0.098306820580475|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.32278|2024-09-29
2024-10-06 21:47:30|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|76.333881995979|101|4.05474549161|1.9199|1|2|1.65625|85|-0.02433|33|0.061849842782778|28|37.33|0.14709|0.22698|0.14759329511023|0.21771194036556|768.82623854427|1012.7003101976|21249.99968335|0.525|0.375|0.16697|40|10|0.0044398430634024|0.063077884494664|97.5|2024-03-17|-0.2006|2006-05-28|0.34921|2004-09-19
2024-10-06 21:47:31|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-151.35445606512|45|5.7848186883738||0|0|0.08081|136.5|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|83.742331288344|0.583|0.417|0.17989|12|5|0.00068004444444445|0.053997659259259|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2024-10-06 21:47:32|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|605.08846395962|3|31.173460812115|0.0897|1|2|0.03623|715|-0.11596|17|-0.11596303119222|17|43|-0.00914|0.05377|0.073183853250601|0.1751990275021|145.85185478696|224.81856510122|379.65273352538|0.474|0.316|0.18236|19|4|0.0024112820512821|0.052405775335775|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2024-10-06 21:47:32|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|2.2444750714615|49|0.073261753812921|0.0198|1|1|0.01976|2.374|0.39438|54|-0.20083157030805|10|27.21|-0.00252|0.03227|-0.014246532840769|-0.020605527817291|50.763903905111|67.032526706169|152.1794974075|0.667|0.394|0.14447|33|19|0.0012404968287526|0.047933572938689|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2024-10-06 21:47:33|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-12.847040824531|13|1.1484608189093|-0.0591|-1|1|-0.05913|12.18|0.36905|24|0.36904768122027|24|39.7|0.19017|0.2635|0.3726850329239|0.59303627686654|297.43345786504|777.90796822989|239.76378913585|0.6|0.4|0.29799|20|12|0.0033304094292804|0.092182841191067|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2024-10-06 21:47:35|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|24.134529977664|22|2.6634900074453|0.2335|1|1|0.23346|33.55|-0.01682|57|-0.075814581214987|17|31.92|-0.03882|0.00751|0.053165923926061|0.15972296599604|94.358380277782|209.44094909201|1233.4558413296|0.68|0.4|0.22364|25|16|0.0041418925518926|0.07336735042735|52.25|2021-06-20|-0.18418|2015-08-23|0.31336|2010-01-03
2024-10-06 21:47:36|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|46.646308059937|2|5.3262300109048|0.2212|1|2|0.15283|65.25|-0.14493|9|-0.14493401603912|9|32|-0.09215|-0.02292|0.031931555548106|0.05254533499421|97.318875346337|126.3999368018|300.69123366778|0.52|0.36|0.22447|25|7|0.0024456179775281|0.072421198501873|92.839302062988|2021-06-13|-0.15639|2021-02-28|0.31781|2024-09-29
2024-10-06 21:47:37|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|-115.08294953094|9|5.5630936409384||0|0|-0.02513|102|0.21787|35|0.21787030252932|35|30.33|-0.02089|0.0104|0.011491182593831|0.060362383923127|80.29422077056|137.42365504939|293.10345470173|0.667|0.417|0.17101|24|12|0.0023424320652174|0.056479660326087|122|2024-06-23|-0.16642|2022-07-03|0.2062|2014-11-16
2024-10-06 21:47:38|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|-24.27880695725|16|1.824077803308||0|0|-0.04515|23.15|-0.14875|17|-0.14874848916845|17|32.71|0.0353|0.08931|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|74.365564544269|0.542|0.333|0.18848|24|8|0.001454125|0.064212|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2024-10-06 21:47:39|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|-78.290210553887|33|4.1812666099729|0.0856|-1|1|0.08556|67.33|-0.17055|9|-0.17055311436503|9|46.57|0.03181|0.08958|0.13738000557488|0.23735898738611|343.02871447142|548.48025570326|1583.4902193429|0.571|0.393|0.17642|28|12|0.0028135628742515|0.060595261976048|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2024-10-06 21:47:41|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|34122.069740456|49|1851.3290778633|0.312|1|1|0.31196|37661|-0.24365|35|0.10147252443152|48|43.67|0.04496|0.10505|0.021569207584459|0.14048120279196|84.466085833337|373.75105261133|9782.0779220779|0.636|0.364|0.19545|33|18|0.0041046608462055|0.067142981867025|40339|2024-10-06|-0.26316|1998-08-30|0.5|1998-10-18
2024-10-06 21:47:41|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|-23.366968747634|4|1.5345815828419||0|0|-0.16901|21.65|0.0487|88|0.048697656726061|88|36.18|-0.04946|0.03082|-0.039223347761712|0.038998959086434|45.722991067065|92.336338994621|118.50026861565|0.455|0.273|0.20987|22|8|0.001398310387985|0.069647271589487|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2024-10-06 21:47:42|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-120.50620409123|51|6.5854013637421||0|0|0.07593|99.8|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|349.80722274736|0.636|0.364|0.15784|22|11|0.0023102405063291|0.051623556962025|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2024-10-06 21:47:43|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|7.5981854115495|11|0.38922024423828|-0.0387|1|1|-0.03873|8.19|0.04689|18|0.046889142719418|18|34.22|0.37987|0.51291|0.027143505013016|0.077178574030948|70.196540462184|145.91722145508|807.69221997193|0.459|0.351|0.19174|37|8|0.0031231269592476|0.064602006269593|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2024-10-06 21:47:44|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|2.0313835932598|21|0.55287217452178||0|0|0.9027|3.52|-0.33094|19|-0.16701702807187|17|54.54|0.44334|0.54326|0.50598420918487|0.88440291589654|521.18669336179|1262.4484589141|108.30769172082|0.692|0.462|0.3932|13|8|0.0051787105624143|0.11192658436214|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2024-10-06 21:47:46|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|6.4536050987435|30|0.48441851043127|0.2263|1|1|0.22625|7.1|-0.14653|21|0.010000038146972|27|46.9|0.13811|0.24828|0.21971162450345|0.32025889238379|940.5600711175|878.60564485107|110.48863638303|0.762|0.476|0.23111|21|11|0.0018027021696252|0.074671755424063|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2024-10-06 21:47:47|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|2.543943045142|2|0.31201895157406|0.401|1|2|0.30375|3.82|-0.30726|11|-0.30726254974157|11|32.76|-0.04814|0.03347|-0.019320146973205|-0.039918384662915|55.205217862268|54.442646931241|89.044288279965|0.44|0.36|0.27196|25|6|0.001990512195122|0.089738609756098|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.3379|2024-09-29
2024-10-06 21:47:48|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|105.20437176572|138|3.5594617187821|0.6313|1|2|0.58063|113.3|-0.065|24|-0.064999099826134|24|30.63|-0.00897|0.03734|0.029497028862301|0.058961509244493|138.77312532241|168.72733317734|687.50003761458|0.561|0.341|0.12902|41|17|0.0019788226848528|0.041640847092606|118|2024-09-08|-0.26732|2008-10-12|0.20687|1999-04-18
2024-10-06 21:47:49|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|440.97454488779|2|13.576917033039|-0.025|1|1|-0.025|468|-0.06903|20|-0.069033530571992|20|33.41|0.04431|0.09623|0.044191119114542|0.081869670572054|187.16531969048|286.84258431424|821.05263157895|0.551|0.367|0.14078|49|21|0.0020295482295482|0.044111764346764|2569|2007-07-01|-0.27397|2008-10-12|0.22727|2010-02-14
2024-10-06 21:47:50|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|10.842186082475|22|0.73154889859288|0.4193|1|2|0.37414|12.1|-0.04373|20|-0.030133912052962|28|28.59|-0.02306|0.01657|0.018736404554899|0.010781428626228|124.86223779466|104.52348591632|98.534207203457|0.63|0.407|0.11031|27|12|0.00065279949558638|0.044645018915511|16.239999771118|2009-05-31|-0.12722|2010-02-07|0.2127|2024-07-14
2024-10-06 21:47:51|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
2024-10-06 21:47:52|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|67.751131217174|22|10.216290102902|0.677|1|2|0.39969|89.3|-0.44671|6|12.224550689826|64|36.81|0.57747|0.66676|0.91014105116697|1.5850664798416|1153.7883799565|1505.3650188561|569.87876590284|0.667|0.381|0.18724|21|12|0.0039119017632242|0.071450453400504|279.05099487305|2021-07-04|-0.1693|2024-10-06|0.39706|2021-05-23
2024-10-06 21:47:53|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|9.0022328007774|9|1.5792556567803|0.1004|1|1|0.10045|14.68|0.27814|72|-0.25633805800596|12|29.93|0.1165|0.2079|0.28843694323671|0.65524247250562|208.28853747513|555.31433571387|1112.1211910489|0.733|0.4|0.4061|15|11|0.010147417943107|0.13874870897155|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2024-10-06 21:47:54|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|170.32066519065|70|13.401801541439|1.4577|1|1|1.45774|200.92|-0.20575|12|-0.17768337706163|3|45.03|0.28317|0.38463|0.33761862043188|0.52445077818922|905.09557052381|1552.4982811122|105747.3687843|0.516|0.355|0.312|31|13|0.0069342252559727|0.099756709897611|216.99000549316|2024-09-29|-0.3458|2020-03-15|0.4|1998-09-20
2024-10-06 21:47:55|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|4.1050759335838|2|0.52164130143051|0.3564|1|1|0.35639|6.47|0.07198|37|-0.12733446808166|17|39.58|-0.039|0.04634|-0.090594800284412|-0.088708719488909|23.424641876325|52.250178471967|385.11904715444|0.684|0.316|0.31061|19|11|0.0039677822045153|0.098831314741036|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2024-10-06 21:47:57|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|49.697121198685|11|2.7283636403944|0.2913|1|2|0.24868|59|-0.2656|22|-0.26560058507355|22|31.45|-0.17051|0.03799|-0.29564682392361|-0.35419829263413|9.2746080517151|14.790522225312|107.76255707763|0.455|0.273|0.22414|11|4|0.0032783707865169|0.058870365168539|83.75|2018-01-21|-0.79702|2018-11-04|0.20202|2020-04-12
2024-10-06 21:47:58|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|162.30418877952|20|9.9844749225812|-0.0909|1|1|-0.09091|170|0.18148|28|0.18148148148148|28|36.71|0.10809|0.16787|0.23487322147678|0.39156460945139|460.6771598921|643.67647741853|727.11722028319|0.571|0.381|0.19617|21|9|0.0035219873417721|0.066659240506329|216.5|2023-07-30|-0.17323|2022-07-03|0.21563|2015-11-22
2024-10-06 21:47:58|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|493.40875063005|43|30.298633295601|0.1175|1|2|0.05453|533.74|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4156.5299176428|0.641|0.359|0.16872|39|15|0.0039606624102155|0.055194581005587|615.91998291016|2024-05-05|-0.46015|2001-09-30|0.27031|2020-06-07
2024-10-06 21:47:59|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-173.09973138832|61|13.348234727362||0|0|0.42767|136.5|0.32993|33|8.4448362591884|132|33.36|0.22433|0.37141|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|155.04316058671|0.591|0.409|0.24104|22|5|0.002365516372796|0.081167758186398|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2024-10-06 21:48:00|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|-564.14795076844|25|30.701110534828||0|0|-0.11499|543|-0.0399|39|-0.039895596743129|39|48.06|0.40427|0.57619|0.73588731079257|1.2486915234635|714.85838973654|1514.9047490708|4465.4605823499|0.688|0.438|0.21928|16|5|0.0061834930643127|0.072010958385876|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2024-10-06 21:48:02|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|203.45756688281|48|10.847477705729|0.2453|1|1|0.24533|233.5|0.06592|57|0.065915378965706|57|39.16|-0.0041|0.08968|0.0711962124821|0.10709044185254|119.65557951915|159.9352797155|261.30259445517|0.526|0.474|0.20083|19|6|0.0025233249051833|0.067918798988622|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2024-10-06 21:48:02|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|4.3632035846425|2|0.36393211302119|0.0497|1|2|0.01341|5.29|0.19342|128|-0.068554400671686|15|47.06|-0.04336|-0.00049|-0.021166108843341|-0.029231624379175|60.917357867241|80.420858022777|138.84514544097|0.647|0.294|0.21215|17|9|0.0012020349563046|0.066109925093633|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2024-10-06 21:48:03|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|9.0437250166409|22|0.83209164840405|0.2472|1|1|0.24718|12.16|-0.15729|16|-0.15728589905431|16|37.14|-0.06515|-0.00304|0.040520387735207|0.031581369015661|117.89619945739|109.72379991096|104.8275814442|0.571|0.381|0.20417|21|7|0.0010517228464419|0.070333320848939|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2024-10-06 21:48:04|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|14.022072653387|11|0.58987826692649|0.0906|1|2|0.0655|15.78|-0.13346|13|-0.13346480788165|13|39.76|0.02667|0.08437|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|139.52253888162|0.541|0.324|0.20493|37|15|0.0014864821066847|0.068617596218771|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2024-10-06 21:48:05|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|13.900020780317|1|2.7366596254535||-1|0|0|24.48|-0.33746|21|-0.28367086434589|27|34.76|0.06002|0.29945|0.41703184107541|0.73819314809466|333.39445299741|555.47323530224|241.65843302745|0.476|0.286|0.45625|21|5|0.0071240684931507|0.15783789041096|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2024-10-06 21:48:07|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-59.573852361132|65|3.2913210322024|0.3179|-1|1|0.3179|54.5|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|72.997585489885|0.5|0.4|0.14813|10|5|0.0001031525851198|0.044655094577554|151|2018-09-30|-0.18433|2011-08-07|0.13687|2020-11-15
2024-10-06 21:48:08|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|343.1980868731|90|22.767304375634|1.0407|1|2|0.96884|420|0.10858|51|0.31328129952171|56|65.73|0.39134|0.47537|0.67671393774425|1.1714363190667|561.92491087493|666.360504576|4097.5609756097|0.455|0.273|0.18664|11|4|0.005447881773399|0.060335578817734|423.79998779297|2024-08-25|-0.16667|2020-03-15|0.37255|2009-05-10
2024-10-06 21:48:08|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|22.522544123956|2|2.4432367628131|-0.0569|1|1|-0.05691|29|-0.19136|8|-0.19135802469136|8|35.47|-0.03141|0.03772|-0.033696789335972|-0.076151304893591|62.298569387584|52.000585539769|43.609022556391|0.526|0.368|0.18053|19|8|-0.00028648888888889|0.058470088888889|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2024-10-06 21:48:09|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|22.958082588681|23|2.3473061216644|0.1848|1|1|0.18484|32.05|0.00254|41|0.0025360152484064|41|46.35|0.29124|0.4019|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|1075.5033232189|0.647|0.471|0.30048|17|8|0.0054156419753086|0.10270454320988|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2024-10-06 21:48:10|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|6.4773113533354|2|1.3558962409862|1.0028|1|2|0.64918|11|-0.59189|9|-0.27616770869326|10|31.41|-0.09799|-0.01759|-0.061775904518702|-0.1346604104409|29.587463621335|40.68753892565|79.022988072631|0.647|0.353|0.2806|17|6|0.0017189719626168|0.085671607476636|42.849998474121|2018-01-28|-0.20111|2024-04-07|0.64918|2024-10-06
2024-10-06 21:48:12|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|4.2146461943128|2|0.54511790343992|0.2303|1|1|0.23033|6.41|-0.06481|37|-0.064814796009508|37|43.16|0.09637|0.14081|0.20901621434384|0.29673715666369|312.8108678112|306.65221857138|221.03447022818|0.632|0.421|0.26731|19|11|0.0025065408038977|0.0902028136419|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2024-10-06 21:48:13|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|4.4232735369985|21|0.38557546223584||0|0|0.20041|5.87|0.13147|34|-0.18364415659989|20|45.94|-0.00196|0.04483|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|150.12787101543|0.412|0.176|0.17574|17|6|0.0012681897627965|0.058110262172285|17.340000152588|2019-11-10|-0.28571|2024-03-31|0.17703|2011-09-04
2024-10-06 21:48:14|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|-266.91856780946|24|15.306189269819|0.2871|-1|1|0.28713|216|-0.0546|12|-0.054596062721313|12|25.94|0.05831|0.15791|0.15047099507854|0.24228814887783|2284.574418603|5318.4688466423|864|0.532|0.371|0.1616|62|18|0.0031008154506438|0.058414549356223|2820|2005-05-08|-0.43476|2019-03-17|0.52801|2014-10-12
2024-10-06 21:48:14|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|-17471.216019246|30|1175.3304926769||0|0|-0.39389|15960|0.05725|64|0.05724838411819|64|42.83|0.09595|0.22584|0.20253406095484|0.44713432127002|123.46821188709|373.69309547719|1474.3648960739|0.611|0.389|0.24811|18|7|0.004901225|0.0746345875|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2024-10-06 21:48:15|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|-161.26995882546|10|11.572744600804||0|0|-0.01923|132.5|-0.16376|15|-0.17619139415224|28|35.72|0.08846|0.16193|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|194.3955294616|0.667|0.389|0.24354|18|9|0.0030988957055215|0.087595843558282|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2024-10-06 21:48:17|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|4.41205193113|34|0.29008004558223|0.3423|1|2|0.32832|5.3|0.07918|31|0.079178878044144|31|30.64|-0.04272|0.01546|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|121.28147207164|0.52|0.32|0.16489|25|8|0.0010118147684606|0.052819086357947|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2024-10-06 21:48:17|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|30646.160690161|40|1167.2097592912|0.0542|1|2|-0.01867|32580|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|4302.1260432011|0.528|0.389|0.13217|36|9|0.0041231802721088|0.050980144557823|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2024-10-06 21:48:18|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9826.7635206651|71|385.97094380048||0|0|0.25043|10910|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|450.82644628099|0.696|0.348|0.16301|23|15|0.0023935670356704|0.049159729397294|11240|2024-10-06|-0.14103|2014-02-09|0.13126|2014-03-23
2024-10-06 21:48:19|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|702.11551901554|1|82.79482699482||0|0|0|999|-0.25|32|0.048034934497817|33|33.9|-0.00879|0.07058|0.010007774214036|0.18210981670396|47.266743408852|169.28323241495|750.73265575614|0.619|0.286|0.27168|21|10|0.0046888764044944|0.090241797752809|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2024-10-06 21:48:20|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-29.935061257708|68|1.981997874268||0|0|0.36047|27.5|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|982.14287386865|0.545|0.409|0.21963|22|7|0.0041211097410604|0.069407053020962|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2024-10-06 21:48:22|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|87.638324724209|12|6.8705584252636|0.1762|1|1|0.17615|108.5|-0.81483|39|-0.81483201632192|39|39.53|0.17848|0.49521|0.47209953637443|1.0078859552307|21.699875770664|103.42164939595|529.26829268293|0.412|0.235|0.26091|17|5|0.0071891508052709|0.081353323572474|1154|2023-04-02|-0.91826|2023-04-30|0.89474|2020-12-27
2024-10-06 21:48:22|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|-2205.8080799135|31|106.49242397404||0|0|0.08029|1890|-0.20503|21|-0.20502901353965|21|32.65|0.03797|0.08069|0.033372139567906|0.080526156121368|71.142862906041|113.60323287631|94.029850746269|0.692|0.462|0.18406|26|15|0.0010069738339022|0.059072025028441|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2024-10-06 21:48:23|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|-36.281051425977|10|1.8362840438737|-0.0727|-1|1|-0.07267|33.95|0.37908|83|0.37908490485281|83|32.67|-0.01828|0.03356|-0.00072394983392807|0.01888425639302|83.724904498083|107.34439930761|123.81473620888|0.625|0.458|0.15272|24|10|0.00092619167717528|0.049391614123581|48.349998474121|2010-01-17|-0.16444|2011-08-07|0.1517|2014-07-20
2024-10-06 21:48:24|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|22756.627179954|63|1375.6242733486|0.6457|1|1|0.64571|26389|0.28869|124|0.27830508474576|49|24.51|0.07736|0.16492|0.16204795331923|0.24007937014894|11884.296286505|17762.937047138|71321.621621622|0.634|0.437|0.14924|71|21|0.0050058324084351|0.060653423973363|29611|2018-03-25|-0.30526|2000-11-26|0.28|1994-05-29
2024-10-06 21:48:25|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
2024-10-06 21:48:26|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-4.5517350485216|122|0.16167954911601|0.3566|-1|1|0.35664|4.288|0.50826|79|0.50825972787156|79|31.94|0.11255|0.17799|0.14483653658137|0.22928774494794|390.53673650127|548.97810631019|668.95480321865|0.556|0.361|0.13927|36|13|0.0096145790715972|0.052911054287962|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2024-10-06 21:48:28|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|42.91281319695|1|3.3957284257237||0|0|0|54.9|-0.32019|20|-0.32019111588422|20|38.15|-0.02357|0.03184|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|294.8442483966|0.462|0.231|0.24577|13|6|0.003456189516129|0.080893487903226|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2024-10-06 21:48:28|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|-30.081814154222|10|1.6255765898717||0|0|-0.01786|28.5|-0.11024|44|-0.11023622047244|44|33.4|-0.05691|-0.00264|0.035787388222326|0.10536113357824|104.50811547189|171.96635306101|338.07827957612|0.65|0.4|0.18165|20|8|0.0028172968980798|0.066228744460857|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-10-06 21:48:29|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|-827.69717826903|23|23.790117446448|-0.0013|-1|1|-0.00127|787|0.08356|17|0.08356305912959|17|38.03|-0.00793|0.04175|0.048007100137184|0.10358659236937|173.01037283967|329.99782116479|639.83739837398|0.588|0.441|0.18092|34|14|0.0024160760456274|0.055868091254753|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2024-10-06 21:48:30|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|-94.677836018387|13|3.6326299786988|-0.1098|-1|1|-0.10985|87.9|0.017|35|0.017004856676492|35|30.69|-0.01372|0.01214|-0.03769050906087|-0.022365608494414|48.839775740969|76.582406422396|257.01754258769|0.692|0.423|0.102|26|15|0.0014454320987654|0.033320209876543|94|2024-09-29|-0.12967|2024-07-14|0.1038|2011-11-06
2024-10-06 21:48:32|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|57.579279782432|5|3.0569067391894|0.0896|1|2|0|66.5|0.12108|88|0.12108436337805|88|51.54|0.01731|0.09166|0.061162590189965|0.16903902361177|105.5792291802|169.32405564841|405.98292678354|0.538|0.385|0.16752|13|2|0.0027822997032641|0.056049658753709|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2024-10-06 21:48:32|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|24.798911609333|31|3.2628303555807|0.4531|1|1|0.45313|37.2|0.25037|49|-0.14380549932913|11|41.16|0.11736|0.1851|0.22171570104472|0.31067998077613|475.20628075006|459.20116897252|614.87602628358|0.684|0.474|0.26822|19|10|0.0043068719211823|0.09272118226601|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2024-10-06 21:48:33|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|117.78933169834|36|7.1702237844731|0.2472|1|1|0.2472|144.8|0.04464|41|0.044643850956468|41|37.24|-0.0555|0.00954|-0.0042271421013403|0.065921136319319|81.394405074207|147.53705947703|439.72062468824|0.571|0.333|0.14198|21|7|0.0024003671970624|0.047667086903305|144.80000305176|2024-10-06|-0.19118|2020-03-22|0.17647|2020-06-07
2024-10-06 21:48:34|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|6.8184269264907|47|0.5844658546944|0.1994|1|2|0.16247|8.3|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|153.41960119842|0.571|0.381|0.19313|21|7|0.0017356179775281|0.069690599250936|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2024-10-06 21:48:35|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|10.903306122384|1|1.3155645940827||-1|0|0|15.2|-0.1276|15|0.11404951382315|33|28.31|-0.05274|0.03629|0.004908022904404|0.090016479747939|31.257411764964|105.5103006755|237.12948784861|0.655|0.414|0.25066|29|13|0.0032634835566382|0.089360730816078|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2024-10-06 21:48:37|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|42.436727418562|13|1.6877575271461|0.0427|1|1|0.04267|47.65|-0.09988|6|-0.017499820436593|5|25.16|-0.04703|-0.01048|-0.033130327268446|0.0085228626172846|49.447719991257|103.01359935155|158.88630173238|0.581|0.355|0.12142|31|11|0.0010307575757576|0.040374116161616|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2024-10-06 21:48:37|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|12.036363097619|21|1.6395457676414|0.7669|1|1|0.7669|19.86|-0.27511|13|-0.2751141850777|13|40.36|-0.07858|-0.01232|-0.077290686467383|-0.07928161103832|56.546141343892|74.261916534948|174.82395431833|0.545|0.273|0.25776|11|6|0.0031237931034483|0.082619806034483|25.75|2021-01-24|-0.15201|2022-05-08|0.58626|2024-10-06
2024-10-06 21:48:38|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|-2892.6665245019|20|85.211965453958|0.0557|-1|1|0.05571|2644|-0.07273|7|-0.0727314388668|7|43.83|0.06688|0.09966|0.046257654973267|0.076576620502939|118.83322641215|142.48246614248|23.776978417266|0.444|0.389|0.15924|18|7|0.00027459158415842|0.05234754950495|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2024-10-06 21:48:39|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|-26.820054301748|25|1.458663307248||0|0|0.05894|24.59|0.15238|109|0.15237530050857|109|48.79|0.02888|0.08607|0.09354448993534|0.14742848104904|144.00177551196|157.57025684651|125.07629879674|0.5|0.357|0.16522|14|6|0.001008387553041|0.056185983026874|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2024-10-06 21:48:40|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|-81.649809472238|16|8.2662982978536|-0.1298|-1|1|-0.1298|80.6|0.50443|60|0.50442826983072|60|46.4|0.14893|0.28092|0.169905307347|0.3325760234726|285.64168434797|721.95523625869|1527.9620287572|0.55|0.4|0.29318|20|6|0.0056807741251326|0.10235653234358|199.74000549316|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2024-10-06 21:48:42|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|40.774158982274|1|5.3086139268886||0|0|0|58.8|-0.23904|60|-0.18014346230507|13|38.2|-0.10836|-0.00037|-0.20959364168664|-0.18014346230507|62.38806656|81.986|19.599999745687|0.4|0.2|0.34026|5|1|-0.0043584293193717|0.12883842931937|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2024-10-06 21:48:42|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-12.754351521851|86|2.2786728253028||0|0|0.89731|8.6|0.58883|103|0.58883248730964|103|43.67|0.20818|0.29047|0.23374925205548|0.28515846400193|258.36162702011|251.29765007646|116.21621987348|0.417|0.333|0.22501|12|5|0.0028535960591133|0.079188374384236|105.5|2021-12-19|-0.6145|2024-07-21|0.78066|2024-08-25
2024-10-06 21:48:43|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-158.51370252325|38|8.6737204998179||0|0|0.07547|147|-0.08442|57|-0.084421467412387|57|37.7|0.0497|0.09149|-0.025349639810475|0.052569817593368|58.445043068391|123.87535812106|726.28459319335|0.45|0.35|0.20889|20|9|0.0034726548672566|0.060450771175727|227.23210144043|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2024-10-06 21:48:44|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|24.532845170207|2|3.4140514827743|0.2342|1|2|0.09494|34.6|||-0.084421467412387|57|66|0.22301|0.30647|0|0|100|100|28.360654486984|0|0|0.35289|3|0|-0.0028624623115578|0.12607889447236|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2024-10-06 21:48:45|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|147062.52963454|88|12277.238834324|0.9977|1|1|0.99773|175800|0.25923|60|0.25923264193158|60|45.93|-0.02227|0.04071|0.038898533732164|0.11764651633742|100.61809602829|156.18721803029|450.76923076923|0.533|0.4|0.21265|15|8|0.0029296907216495|0.065140025773196|198800|2024-06-30|-0.20833|2020-03-22|0.18342|2020-07-19
2024-10-06 21:48:46|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|14.513530450306|7|0.48344096027557|-0.0056|1|1|-0.00557|16.06|-0.19705|9|0.27203842428206|33|41.83|0.03773|0.08169|0.10881742993168|0.14718086646458|352.64360544206|271.57208444375|298.51299487586|0.655|0.379|0.20346|29|15|0.0020857342083675|0.067276152584085|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2024-10-06 21:48:47|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|195.15827645064|34|17.040718946221|0.0074|1|1|0.00743|203.5|-0.10243|10|-0.10243093287164|10|51.67|0.18421|0.22635|0.35562818311017|0.43280090168121|758.82315618298|607.12571870673|350.3787768326|0.533|0.4|0.19276|15|8|0.0024815965346535|0.061263056930693|372.89001464844|2021-04-25|-0.17713|2020-03-15|0.21245|2020-03-29
2024-10-06 21:48:48|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|4.1559952843065|2|0.35966820359645|0.1318|1|1|0.1318|5.41|-0.17734|9|-0.020952406383696|60|42.05|0.06116|0.09422|0.14669774134169|0.16469626653995|226.51402792913|176.55860258516|112.24065673731|0.474|0.316|0.21503|19|10|0.001276575|0.0703198|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2024-10-06 21:48:49|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-38.346119357542|12|1.8117856614384|-0.1331|-1|1|-0.13313|37.45|-0.04516|61|-0.045161278017105|61|27.93|-0.06803|-0.03914|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|138.90950309605|0.607|0.393|0.14082|28|15|0.00095750315258512|0.044802446406053|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2024-10-06 21:48:49|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|-240.24997620358|19|14.498150052974|0.027|-1|1|0.02697|216.5|-0.04095|27|-0.040948275862069|27|29.73|0.1505|0.28058|0.65715475422983|0.69867898904662|1462.3218629691|1139.3768800794|603.23210833613|0.385|0.346|0.23058|26|7|0.0039670796460177|0.079868078381795|458.05499267578|2018-04-22|-0.20758|2020-03-15|0.25549|2018-11-04
2024-10-06 21:48:51|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|16.40803672987|1|1.7139878202884||0|0|0|22.6|0.1803|35|0.18029717279643|35|41.26|-0.05113|0.02112|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|113.00000190735|0.474|0.368|0.21294|19|3|0.0011765816326531|0.071522933673469|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2024-10-06 21:48:52|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|-6980.0207433526|10|361.77901329093|0.0219|-1|1|0.02191|6160|-0.11553|10|-0.11553340639182|10|34.96|0.00025|0.06247|0.073153698076827|0.13792124251922|186.15422502132|301.10694809018|838.90563460348|0.587|0.37|0.16924|46|18|0.002080061842919|0.054411774891775|9951|2010-11-14|-0.26927|2020-03-22|0.24629|1994-02-06
2024-10-06 21:48:53|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|-3.673710568978|109|0.13364297383862|0.1391|-1|1|0.13909|3.59|-0.03528|4|-0.035275160884003|4|40.83|0.0207|0.08943|-0.003627337746423|0.044327490053046|97.634874240482|108.42777496|135.98483983013|0.5|0.333|0.12145|6|2|0.0012006798866856|0.038352917847025|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2024-10-06 21:48:54|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|-610.0360736101|2|42.043737386634||0|0|0.02608|481|5.5324|132|5.5323963407721|132|41.71|0.27082|0.36015|0.66139530404042|0.90630893865155|3702.0026379481|6249.2411994654|64133.333333333|0.542|0.417|0.1986|24|8|0.0076349900199601|0.069667055888224|631|2024-07-28|-0.24603|2008-11-23|0.42632|2008-11-30
2024-10-06 21:48:55|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|-90.603500097197|5|5.0979449880963||0|0|0.02228|74.6|0.3407|51|0.34070287044649|51|28.11|-0.01979|0.01669|0.032530082778128|0.065623242231095|144.13450288296|171.62140866341|314.63518074522|0.714|0.429|0.13988|28|16|0.0020026042983565|0.045345158027813|102.5|2024-07-21|-0.13849|2021-08-15|0.1501|2015-09-13
2024-10-06 21:48:57|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|40.216045343959|23|3.2599445208211|0.2456|1|2|0.12603|47.8|-0.18813|17|-0.18812986765843|17|36.62|0.03434|0.17793|0.22440003373333|0.2163631649629|315.33529527845|207.67379522804|185.19953594007|0.476|0.381|0.1784|21|8|0.0022570922882427|0.057181491782554|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2024-10-06 21:48:57|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|-1.7664385428907|16|0.051812847153397||0|0|0.0243|1.606|0.2488|86|0.010101049022522|16|44.33|0.08643|0.12652|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|32.444444615699|0.583|0.25|0.17542|12|5|-0.0011929250457038|0.053553345521024|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2024-10-06 21:48:58|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|8.5161167917813|5|0.71758376932402|0.1101|1|2|-0.01869|10.5|-0.07895|31|-0.078947356863365|31|45.07|0.03128|0.08516|0.11624490552843|0.19362527361806|178.90881196284|205.84399004807|274.15144149245|0.6|0.4|0.18719|15|8|0.002122|0.056772044117647|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.18232|2024-09-08
2024-10-06 21:48:59|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|42.364286655208|78|1.9300401302875|0.3257|1|2|0.30493|45.56|-0.07644|29|0.11509418531562|27|32.95|-0.0267|0.00545|-0.015856245832922|0.046888966144554|40.046783999749|172.12942534027|469.69074504284|0.732|0.439|0.1506|41|26|0.0017667857142857|0.050505301120448|49.900001525879|2024-04-07|-0.24022|2008-10-12|0.2056|2020-04-05
2024-10-06 21:49:00|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|-25.08138322626|10|1.4634732574673|0.1013|-1|1|0.10129|20.85|0.80609|46|0.80608779360836|46|36.45|0.02791|0.15238|0.1652389358165|0.32193329108174|382.21038242279|748.38256773651|674.75731264138|0.636|0.409|0.24859|22|8|0.0042222441430333|0.080184081381011|38.000183105469|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2024-10-06 21:49:02|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|2.3934738513989|2|0.2255087336844|0.1189|1|1|0.11888|3.2|0.55932|132|-0.18981204301883|71|34.95|-0.09176|-0.00825|-0.067360959964858|-0.079813010236178|22.238150026908|33.924961455433|30.592734569919|0.714|0.476|0.24836|21|9|-0.00011567346938775|0.08531925170068|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.19167|2024-09-29
2024-10-06 21:49:03|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|26.776022051432|2|2.2046597485218|0.2033|1|2|0.03119|34.05|-0.19126|11|-0.19125683914427|11|43.31|0.0706|0.1433|0.1358123386875|0.22967690731452|85.894516208803|150.00264784465|120.74467487891|0.538|0.462|0.31467|13|7|0.0028624822695035|0.10417817375887|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2024-10-06 21:49:03|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|11.630957507461|2|1.5363474212191|0.1797|1|2|0.09781|17.06|-0.0552|13|-0.055196011324399|13|47.56|2.29269|2.74393|-0.023521169457724|-0.10873633854006|86.949236629348|70.568805497312|531.46415150171|0.444|0.333|0.34219|9|2|0.0070182750582751|0.11665221445221|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2024-10-06 21:49:04|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|-60.053517052721|25|4.5394496805285|0.2661|-1|1|0.26613|45.5|0.08357|74|0.083565486545592|74|34.41|0.01246|0.1444|0.12911829748718|0.11208392142907|166.1381896613|157.30286203019|30.102548354161|0.5|0.409|0.31102|22|4|0.0011419078104994|0.089471754161332|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2024-10-06 21:49:05|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|30.402541448231|8|2.3222372145785|0.0321|1|1|0.03215|36.28|-0.12358|52|-0.12358372456177|52|32.21|-0.06006|0.07109|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|320.49469750326|0.421|0.316|0.31606|19|7|0.004671760904685|0.10722919224556|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2024-10-06 21:49:07|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|-25.351815962276|24|1.9439902773895|0.3133|-1|1|0.31326|20.41|-0.22077|3|-0.22076560595277|3|29.36|0.11441|0.22196|0.33273725080975|0.40329908871855|2368.6540412567|3439.3054693056|2233.0416205421|0.5|0.432|0.14586|44|13|0.0037212395437262|0.054008547528517|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2024-10-06 21:49:08|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|12802.348034659|98|683.90142757776||0|0|0.37876|14135|0.51103|151|-0.081742716649923|12|56|0.04363|0.0795|0.21464197155354|-0.081742716649923|138.75184078|91.826|83.049353701528|0.4|0.2|0.22083|5|2|0.00053180371352785|0.069810928381963|21114|2017-12-17|-0.30369|2020-03-22|0.16208|2020-04-12
2024-10-06 21:49:08|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|-118.40872732159|12|7.0283492755537|0.0521|-1|1|0.05213|100|-0.12678|23|-0.12677782409393|23|27.82|0.0402|0.10099|-0.027193412813427|-0.021120994356315|49.894214700795|73.207311847181|271.29679420547|0.607|0.357|0.18751|28|9|0.0023464050632911|0.060266139240506|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2024-10-06 21:49:09|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|5.3006337502534|1|0.91145536571956||0|0|0|8.98|-0.20657|15|-0.2065699233725|15|48.8|0.30404|0.47651|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|108.3232760381|0.4|0.333|0.29046|15|2|0.0027885245901639|0.10299707650273|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.41195|2024-10-06
2024-10-06 21:49:10|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|15.627912354036|22|1.6523625613703|0.1966|1|2|0.14381|22.35|-0.1314|11|-0.13140052685581|11|37.1|0.09028|0.16155|0.13225983249572|0.085907792754552|280.9628992094|139.60038810357|134.88232222751|0.476|0.286|0.23653|21|6|0.001735375|0.0767787875|45.868328094482|2017-11-12|-0.18357|2022-06-19|0.20051|2009-09-06
2024-10-06 21:49:12|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|-55.925912531785|7|3.3168564387511|-0.0396|-1|1|-0.03959|50.15|0.06306|21|0.063063133241193|21|29.93|0.00651|0.20658|0.15634719039292|0.3273186651683|-2496.6465364982|5579.9423832575|5014999.9143754|0.574|0.426|0.3104|54|16|0.010166263871763|0.10227106041924|60.25|2024-07-28|-0.5|1994-02-06|1|1993-11-28
2024-10-06 21:49:13|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|25.83555019748|2|3.3548164736836|0.3314|1|2|0.18323|38.1|-0.25253|12|-0.25252524603833|12|22|-0.2444|-0.18764|-0.22033975251336|-0.21216352775287|28.086337628454|37.600858986363|133.51249630299|0.556|0.444|0.33375|9|5|0.0036439698492462|0.10428979899497|54.744792938232|2021-07-04|-0.20603|2022-10-30|0.2197|2024-09-29
2024-10-06 21:49:14|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|1.4719059332733|39|0.083907268278092||0|0|-0.06537|1.5085|-0.16703|17|-0.042906597916325|16|33.32|-0.47755|0.90252|1.25279868723|1.9732467112161|27015.665830243|49406.568680088|213.36632862038|0.638|0.404|0.31396|47|23|0.041703840399002|0.098577668329177|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2024-10-06 21:49:15|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|-126.1913992395|6|41.873966413405||0|0|0.04252|0.563|-0.99901|33|-0.99901380336651|33|29.56|-0.07606|0.06451|-0.050961209550288|-0.068027202759397|0.12249117402256|0.11791773525046|0.16906907608559|0.344|0.281|0.12768|32|8|0.00053830704521556|0.045224900105152|858.84997558594|2022-05-15|-0.999|2024-09-01|0.35638|2014-08-03
2024-10-06 21:49:15|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|12.153635267743|3|1.2754549171101|0.2175|1|2|0.13885|16.24|-0.17463|12|-0.21373052634362|6|38.05|-0.01538|0.06147|0.028458606507904|0.12622322237887|77.150204079055|181.83224424621|275.25422895958|0.714|0.429|0.28149|21|11|0.0028624219725343|0.093780274656679|49.5|2018-01-14|-0.21329|2020-03-15|0.22503|2019-08-25
2024-10-06 21:49:17|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|-81.136182325056|15|3.5965933349569||0|0|0.01915|71.7|-0.09153|14|-0.039087971762792|24|38.95|0.02006|0.05815|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|180.6045228472|0.6|0.3|0.13056|20|10|0.001252395964691|0.045012320302648|90.199996948242|2024-06-02|-0.13286|2024-06-30|0.1163|2013-08-18
2024-10-06 21:49:18|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.206478386094|30|0.4033907642906||0|0|-0.00995|17.7|-0.0758|30|-0.012429962305008|16|40.11|0.00263|0.03868|0.031221966033472|0.03856420697798|135.8044143265|134.93802368667|139.04164492868|0.632|0.474|0.08635|19|8|0.00076506953223767|0.032555006321113|21.386089324951|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2024-10-06 21:49:19|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|-3.5798271774183|4|0.2886030096392||0|0|-0.12811|3.17|0.32547|36|0.32547174267347|36|42.42|-0.03929|0.04028|0.017761995262972|0.057148713064512|102.98170190056|119.71554009505|89.548025719034|0.417|0.333|0.15381|12|3|0.00055212890625|0.0591318359375|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2024-10-06 21:49:20|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|21.394209199887|9|1.3934217771359|-0.0442|1|2|-0.06707|23.09|-0.00829|26|-0.0082892797984548|26|31.55|-0.09654|-0.03627|-0.16630305631817|-0.055465570668098|46.088286314508|88.99208856|189.22776011371|0.364|0.182|0.23271|11|3|0.0033328169014085|0.080234873239437|26.871803283691|2024-09-08|-0.2891|2020-03-22|0.40217|2020-04-12
2024-10-06 21:49:21|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|24112.044897266|11|1125.1517009115|0.0921|1|1|0.09209|27275|-0.1482|7|-0.14820092890951|7|34.04|-0.04354|0.03061|-0.016409243035323|0.021516571463142|49.220334952523|83.128945677581|305.0553629348|0.565|0.435|0.20539|23|9|0.0025459142496847|0.069504842370744|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2024-10-06 21:49:22|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|8.0635739241059|2|0.91464198715107|0.2789|1|2|0.17558|11.65|0.3|81|-0.10187003377803|10|36.33|0.12397|0.18348|0.27005419216428|0.26373455650911|374.81617293071|180.22973171198|57.55928730372|0.533|0.267|0.32472|15|6|0.0015774175824176|0.10562761904762|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.29882|2024-09-29
2024-10-06 21:49:23|WEEKLY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|2.0934048662703|12|0.13553171124324||0|0|0.3125|2.52|-0.07398|9|-0.073975376168893|9|28.2|0.02335|0.06458|0.1148615682081|0.19765873412485|213.39817454982|261.83047086698|364.68886202223|0.44|0.28|0.12422|25|5|0.0026599581005587|0.043557388268156|2.7599999904633|2024-08-25|-0.17561|2013-08-25|0.19685|2011-11-06
2024-10-06 21:49:24|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|15.364807954332|1|2.7533973485559||0|0|0|28|-0.11838|14|-0.11838009654987|14|40|0.04262|0.17607|0.010349542051127|0.0062791053630034|91.223933257579|88.506775257184|250.00000425748|0.462|0.385|0.3449|13|5|0.0049766923076923|0.11227888461538|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.47213|2024-10-06
2024-10-06 21:49:25|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-438.15927876982|74|20.062204741066|0.3927|-1|1|0.39271|397.5|0.053|17|0.052998425247746|17|33.86|0.15512|0.27777|0.13428540322857|0.21415036744576|162.86941017196|221.60309427991|203.84615384615|0.429|0.357|0.19042|14|3|0.0027782449725777|0.071903510054845|1659.0920410156|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2024-10-06 21:49:26|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|-175.04974672504|10|12.849915575014||0|0|0.06667|133|0.29708|35|0.29707616433609|35|32.63|-0.08487|0.00397|0.0088284193002136|0.036430825303869|88.875099167252|124.56100262402|207.03612145512|0.583|0.417|0.18032|24|8|0.0019009595959596|0.058454179292929|209.5|2024-03-24|-0.24603|2024-08-04|0.25514|2023-12-17
2024-10-06 21:49:27|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|32.902511052502|35|1.7321446467112|0.1451|1|1|0.14511|36.3|-0.05141|29|-0.036680852271528|33|40.37|-0.05009|0.02147|0.039614069253414|0.062349396013128|130.81543734826|136.41106342541|257.4467961346|0.526|0.368|0.15379|19|6|0.0017862546816479|0.048790561797753|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2024-10-06 21:49:28|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|84.960088650982|6|3.6407297137148|-0.1052|1|1|-0.10521|87.6|-0.17748|3|-0.17747968939586|3|30.34|-0.06333|-0.01359|-0.056200034659637|-0.038615488456992|8.4259897731822|30.206838929623|62.522302542656|0.66|0.415|0.16836|53|28|0.00058371977681339|0.055631382517049|306.5|1997-08-10|-0.38401|2014-06-08|0.22447|2022-11-27
2024-10-06 21:49:29|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|15.160796548299|50|1.9714010869888|0.6545|1|2|0.53409|21.6|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|110.76923272549|0.4|0.2|0.2838|5|1|0.0024846209386282|0.10124862815884|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2024-10-06 21:49:30|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|4945.4106768486|227|301.69644105047|2.8808|1|2|2.58524|5926|-0.13314|21|-0.13314097279472|21|68.86|0.11239|0.14799|0.091523083688412|0.32536591617038|113.19162619353|154.63655482|913.09707241911|0.571|0.286|0.18958|7|3|0.0037041242937853|0.060366737288136|6000|2024-10-06|-0.11706|2020-11-01|0.19702|2021-09-26
2024-10-06 21:49:31|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|24.599591213046|1|2.783469532073||-1|0|0|34.65|-0.22438|52|0.51201932290955|66|40|0.01008|0.0591|-0.055268549769153|0.023122349146942|41.617510982714|91.395998710271|34.511953186522|0.778|0.333|0.33678|9|6|-0.00043375|0.10912688888889|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2024-10-06 21:49:32|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|21.80677499043|22|0.97857889476314|0.1951|1|1|0.19512|24.5|-0.10943|23|-0.10943394786907|23|31.57|-0.07824|-0.03412|-0.082748915272632|-0.12142454913298|38.678708295534|49.98426468483|80.327868852459|0.476|0.238|0.17067|21|10|0.00036216374269006|0.054190804093567|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2024-10-06 21:49:33|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|1.8206905345664|2|0.36976980432716|0.2165|1|1|0.21654|3.09|0.80816|77|-0.22664137086433|12|37.4|0.20154|0.30028|0.11135543162944|0.17523419473301|87.713562755808|126.65335476648|176.57142366682|0.667|0.267|0.35643|15|10|0.0039158362989324|0.11812855871886|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2024-10-06 21:49:34|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.7919433199364|72|0.11522734173203|0.2744|1|1|0.27444|1.962|-0.2937|9|1.0091867040803|67|33.67|-0.96264|1.86919|3.2626128932861|4.7298293379548|80044.786982678|45129.909992276|5.4083854488812|0.556|0.378|0.36448|45|19|0.084427534678436|0.11002520176545|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2024-10-06 21:49:35|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
2024-10-06 21:49:36|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|-11.819457897931|15|0.95290368928031||0|0|-0.03047|11.5|0.0159|41|0.015897053474306|41|35.73|0.11981|0.24535|0.24880581659628|0.32617822224377|197.44075891255|236.23475978983|102.49554123269|0.591|0.455|0.23967|22|11|0.00251075|0.0898554625|32.950000762939|2011-06-05|-0.54766|2019-05-26|0.30044|2021-12-19
2024-10-06 21:49:38|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|3.2287021569626|22|0.24876591589|0.5882|1|2|0.56115|4.34|-0.01091|39|-0.1704545567433|37|45.85|-0.01098|0.05048|-0.020665357235051|-0.073709783875168|82.147606937933|72.020356428924|116.66666987122|0.538|0.308|0.15976|13|4|0.00098875202593193|0.056081847649919|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.1989|2024-10-06
2024-10-06 21:49:38|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|-192.3360207776|23|8.9387054311425|-0.1086|-1|1|-0.10864|185.93|-0.04775|25|-0.047751468524198|25|48.67|0.04779|0.10972|0.13899745849501|0.22369896992022|365.44178800756|515.44032623613|852.45970222241|0.583|0.417|0.14594|24|12|0.0022683865546218|0.048856554621849|201.94000244141|2024-02-04|-0.21906|2011-07-31|0.18336|2002-12-01
2024-10-06 21:49:39|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|151.03902028949|44|8.6227955611012|0.1276|1|2|0.10624|170.25|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1267.4955179367|0.551|0.367|0.16079|49|18|0.002652558667676|0.050952573807721|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2024-10-06 21:49:40|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|-49.635139167746|9|2.6700463892485||0|0|0.03214|40.65|0.67665|89|0.67664675765189|89|49.13|0.19087|0.22909|0.2341483799851|0.28189375666879|616.99696473518|386.56689339949|66.82557998071|0.688|0.438|0.20775|16|8|0.00056486146095718|0.062397317380353|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2024-10-06 21:49:41|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|-1.9555372156881|9|0.15157328426144||0|0|-0.11392|1.76|-0.26115|37|-0.2611500613678|37|46.25|-0.0159|0.06147|-0.23163885945929|-0.23163885945929|58.95062495|58.95062495|5.9640798943157|0.5|0.5|0.42113|4|1|-0.0066456476683938|0.16590663212435|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2024-10-06 21:49:43|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|237.83849795103|22|11.79845061469||0|0|0.03937|264|-0.10435|26|1.092611318967|155|60.45|0.17383|0.23421|0.50333308832155|1.0682234677027|375.87577700515|427.69600224|748.93617021277|0.364|0.182|0.19223|11|3|0.0036037900874636|0.054720670553936|284|2024-09-15|-0.13846|2020-03-29|0.17445|2015-05-10
2024-10-06 21:49:44|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|315.03032701161|97|18.271937756251|0.4715|1|1|0.47154|361.63|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1613.4832604267|0.576|0.364|0.19247|33|14|0.0032232779456193|0.060388270392749|386.57000732422|2024-08-11|-0.41399|2008-11-02|0.45227|2009-05-10
2024-10-06 21:49:44|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|104.951537983|74|10.18300846698||0|0|2.48943|115.5|-0.61715|13|1.4170007496268|79|13.57|-0.00696|0.09636|0.10533683405598|0.15113151067368|0|8310.0786406132|1155000.0258166|0.764|0.682|0.14102|110|10|0.0094468518518519|0.098972222222222|138.30000305176|2024-07-21|-0.5|1996-05-05|1|1996-04-28
2024-10-06 21:49:45|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|11.051619379914|2|1.8394602639159|0.6693|1|2|0.52804|19.62|-0.30856|10|-0.30856395063411|10|19.38|-0.24753|-0.06942|-0.37471568889863|-0.26561400043624|1.7254341964126|53.74839696|70.154914597314|0.462|0.154|0.41731|13|0|0.015104347826087|0.13111328063241|141.33340454102|2021-07-04|-0.4257|2022-01-30|0.73929|2023-01-01
2024-10-06 21:49:46|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|2816.3558341576|43|171.55577048546|0.5651|1|1|0.56513|3440|-0.10681|10|-0.0027636888612858|11|36.1|0.07126|0.12495|0.1850807567214|0.23730822345611|2008.3693492559|1313.5705324532|1006.4954099966|0.641|0.436|0.15745|39|16|0.0024818482758621|0.055327572413793|6243.0180664062|2017-12-24|-0.27615|2020-03-22|0.35018|1998-11-08
2024-10-06 21:49:48|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-112.47516610378|8|6.7393708193137||0|0|-0.10814|103.5|-0.17362|5|-0.17361660830265|5|39.8|0.21475|0.28551|0.51026712245995|0.65840449335322|730.70738756166|893.76986159953|1326.9230444756|0.5|0.4|0.19002|20|7|0.0042436239103362|0.062348717310087|232.19400024414|2015-04-12|-0.14815|2009-06-21|0.21053|2009-07-26
2024-10-06 21:49:49|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-29.60035059647|136|2.4650729018165||0|0|0.47085|29.5|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|84.285714285714|0.5|0.5|0.17337|2|1|8.2038834951448E-6|0.062773155339806|71.5|2021-08-22|-0.13982|2024-08-11|0.14198|2024-09-08
2024-10-06 21:49:49|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-251466.68344548|56|18059.354050084||0|0|0.22188|249000|0.04405|58|0.044045676998369|58|39.75|0.06103|0.1176|0.12110254583721|0.15907713090365|215.69716354209|229.66190152956|147.77448071217|0.625|0.5|0.20771|16|8|0.0021392474674385|0.074330680173661|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2024-10-06 21:49:50|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-15.817789105068|88|0.38581746751079||0|0|0.12536|15|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1434.0344115962|0.462|0.385|0.17737|26|8|0.0031497779751332|0.049516003552398|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2024-10-06 21:49:51|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|3.2254527315261|35|0.27034531643411|0.4078|1|1|0.4078|3.97|0.03754|33|-0.18611107100675|24|36.52|0.04488|0.1134|0.12976074914215|0.27786905010571|143.8294591436|232.36539346826|161.38211248162|0.571|0.333|0.2273|21|11|0.0018032209737828|0.072967191011236|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2024-10-06 21:49:53|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|15.346534776563|24|1.8448154881204|0.1569|1|1|0.15694|21.01|-0.43395|28|-0.071988545575947|14|32.54|-0.08137|0.02727|-0.00056654135000741|0.24212054410067|45.44996413239|173.76847003258|155.62963132505|0.462|0.308|0.32574|13|4|0.0040737892376682|0.10790820627803|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2024-10-06 21:49:54|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|-36.256813050848|52|1.7506852814683||0|0|0.01673|32.32|-0.06799|51|-0.15960297882024|9|53.63|-0.04209|0.00137|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|455.72475549993|0.667|0.375|0.16972|24|13|0.0018218535127055|0.060220844544096|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2024-10-06 21:49:55|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3.5507260277932|1|0.3180913622159||0|0|0|4.57|-0.04103|22|-0.041025662030302|22|42.53|0.24762|0.38743|0.4822467890726|0.61670412646219|1150.5583780945|995.90621353706|774.57633471222|0.632|0.474|0.26072|19|7|0.0043243069306931|0.089589195544554|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2024-10-06 21:49:56|WEEKLY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|0.14772397717985|2|0.0089253396088804|0.06|1|2|0.00575|0.175|-0.05932|10|-0.032786890251658|20|24.79|-0.02696|0.01996|-0.038189417853603|-0.01695099718096|51.94895205735|85.080257028596|129.62962227103|0.552|0.31|0.13353|29|10|0.0013345833333333|0.049746194444444|0.33700001239777|2013-03-31|-0.16667|2011-10-23|0.2459|2013-03-17
2024-10-06 21:49:56|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|10.452072328392|22|0.76930930016343|0.2543|1|2|0.17043|13.46|-0.12957|14|-0.1295681415747|14|31.2|-0.07792|-0.03413|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|56.554623821952|0.44|0.28|0.19172|25|7|0.00020995006242197|0.062245555555556|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2024-10-06 21:49:58|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|-53.703922168758|9|3.2750531633022|0.0509|-1|1|0.05092|43.8|-0.06334|19|1.0272372345316|38|32.67|-0.01194|0.05019|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|262.43258139916|0.417|0.208|0.18854|24|10|0.002058244949495|0.05567869949495|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2024-10-06 21:49:59|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.7712413929652|43|0.42621481607926|-0.0096|1|1|-0.00961|10.31|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|4644.1442733094|0.625|0.375|0.13296|48|16|0.010252601880878|0.048403934169279|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2024-10-06 21:50:00|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|101.72314990326|5|3.7602745735086||0|0|-0.03084|110|-0.06521|8|-0.065210721021816|8|29.13|-0.04411|0.00607|-0.010543362588279|-0.017908904983236|82.048663197565|86.698097003487|94.827586206896|0.522|0.304|0.14114|23|9|0.00066175074183976|0.047436810089021|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2024-10-06 21:50:01|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|5.7987066830138|7|0.19588797316134|0.0109|1|2|-0.00327|6.09|-0.04803|24|-0.0057110454888545|6|31.65|0.14101|0.19752|0.072542292853526|0.16494511293199|124.78810924788|213.73174998156|1237.8048748723|0.55|0.3|0.13075|40|15|0.0030562578616352|0.050353011006289|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2024-10-06 21:50:02|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|32965.482163373|40|1505.3553509881||0|0|-0.02493|35980|0.0905|45|0.090502078669651|45|28.23|-6.0E-5|0.105|0.13307168034923|0.19611121313868|647.77026884848|883.12307243821|902.86314316573|0.604|0.415|0.15804|53|17|0.0026621824104234|0.052755550488599|45700|2022-06-05|-0.34615|2020-03-22|0.43752|2001-02-04
2024-10-06 21:50:04|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|7.3669934315612|30|0.31552244234307|-0.0298|1|1|-0.02976|8.15|-0.09202|33|-0.17258890325909|35|47.44|-0.06235|-0.0173|-0.012165484743216|0.014454201737249|92.051681890541|101.38073734063|155.23808797201|0.444|0.333|0.15668|9|5|0.0014203947368421|0.046067127192982|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2024-10-06 21:50:05|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|11148.4732698|21|888.85801906007|0.2178|1|1|0.21778|13180|-0.37011|15|-0.37011294526499|15|48.62|-0.03921|0.01679|0.044676915821959|0.13338872775372|96.1217916082|164.25120907477|679.38144329897|0.619|0.381|0.18705|21|12|0.0024986263208453|0.057805398655139|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2024-10-06 21:50:06|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1363.9936313852|30|74.994553181|0.184|1|2|0.15129|1560|0.15525|77|0.17807079236637|56|33.7|-0.05209|-0.00046|0.030035122102956|-0.0043777993801288|132.80690646333|93.383090480946|72.222222222222|0.522|0.391|0.14764|23|6|0.00037220149253731|0.050534017412935|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2024-10-06 21:50:07|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|-53.820555165547|18|3.3405611935907|-0.078|-1|1|-0.07803|47.94|0.07002|29|0.070019243292957|29|38.15|-0.0179|0.04319|0.075996770782585|0.13540407380231|166.39088455615|327.64633510565|1058.0445193932|0.5|0.412|0.20126|34|14|0.002720502283105|0.066971575342466|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2024-10-06 21:50:08|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|3.0188204459487|2|0.70266850379335|0.0418|1|1|0.04175|4.99|-0.27733|11|-0.095753303737302|14|33.8|-0.12655|0.00377|-0.16007511178106|-0.10144600609119|58.346110590885|80.7368655|32.131357739331|0.6|0.4|0.35274|5|2|0.0029370588235294|0.16002323529412|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2024-10-06 21:50:10|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|20.012803197245|22|2.1123987435169|0.7572|1|1|0.75716|29.45|0.14214|30|-0.17995915699718|11|33.79|-0.04619|0.02289|0.0048798709791731|-0.017997578475826|85.247895214789|74.638744124879|111.55303480485|0.368|0.316|0.22978|19|5|0.0016368174962293|0.077495233785822|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.36659|2024-10-06
2024-10-06 21:50:11|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|58.314237258909|30|4.3576792179854|0.1906|1|1|0.19065|66.2|-0.0393|58|-0.039300870872692|58|40.26|-0.04624|0.04138|-0.0334759154591|-0.02670309130482|62.877439282575|76.954710030776|108.72063986175|0.579|0.421|0.15775|19|6|0.00093434508816121|0.054284823677582|125.44000244141|2011-05-08|-0.14351|2012-04-22|0.35|2021-01-17
2024-10-06 21:50:11|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|-143.98261118358|3|10.160870394525||0|0|0.03043|111.5|-0.18987|37|-0.18987341772152|37|27.38|-0.15087|-0.08889|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|235.48047221362|0.458|0.375|0.20931|24|8|0.0023949013657056|0.067474248861912|160.5|2024-07-14|-0.22869|2020-03-15|0.21137|2012-02-12
2024-10-06 21:50:12|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|2.8240450383429|2|0.16365167295919|0.1401|1|2|0.11218|3.47|-0.07402|7|-0.074022466748386|7|28.59|-0.03382|0.0111|-0.02334265625995|-0.017884197221309|59.414179558329|78.267528127081|57.83333381017|0.667|0.37|0.16673|27|12|7.090556274256E-5|0.055239443725744|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2024-10-06 21:50:13|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|11.606736690848|21|1.0186291017904||0|0|-0.04096|12.525|-0.16349|20|-0.015624984866009|55|45.88|-0.07952|-0.02447|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|83.779262731281|0.471|0.353|0.17447|17|7|0.000494525|0.0600248875|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2024-10-06 21:50:15|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|-7.7162147560465|26|0.48188955000438||0|0|-0.08509|6.912|-0.28266|18|-0.28265767978989|18|33.95|-0.11127|-0.0294|-0.12638537340938|-0.12864792681895|20.616860909943|30.847468202413|27.374258135805|0.5|0.364|0.23569|22|8|-0.00020281088082902|0.071530466321244|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2024-10-06 21:50:16|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|232.67510371965|6|11.94163209345|0.037|1|1|0.03695|269.4|-0.12957|21|-0.035234874628947|19|32.24|-0.03658|0.01221|0.022742418213344|0.083611443135129|113.84077833105|200.91356820962|612.2727134011|0.68|0.4|0.16093|25|14|0.0031082367447596|0.053306670776819|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2024-10-06 21:50:17|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|-3.9807707015356|5|0.24253847796861|-0.0754|-1|1|-0.07536|3.71|0.05714|26|0.057135069884904|26|31.46|-0.03147|0.01633|-0.019647846507572|0.0065305138120777|37.323834119914|71.223010360434|231.87499892898|0.577|0.346|0.21378|26|14|0.0023561678832117|0.07215698296837|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2024-10-06 21:50:18|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|16259.522278622|39|852.98737633407||0|0|-0.01356|17460|-0.315|10|-0.315|10|30.97|0.04306|0.09362|0.08851704996408|0.16355332440811|208.89930313839|362.22230856612|1940|0.605|0.395|0.15204|38|19|0.0031886666666667|0.05231095473251|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2024-10-06 21:50:18|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-3.2878950586922|12|0.491993526945|0.1143|-1|1|0.11429|3.1|-0.2986|12|-0.29859716221676|12|23.5|-0.17868|-0.0478|-0.038384518298648|-0.12746506755778|46.581113420353|38.431252455454|19.935690460503|0.643|0.429|0.39994|14|7|0.00028673529411765|0.14844611764706|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2024-10-06 21:50:20|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|10.499736973788|22|1.1100876499726|0.9971|1|2|0.89826|15.3|0.23643|14|0.23642769734606|14|45.76|0.0507|0.14027|0.253657060932|0.23042992659458|510.72440481363|237.46750537967|96.226418602575|0.471|0.294|0.24442|17|5|0.0016271964956195|0.082396282853567|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26446|2024-10-06
2024-10-06 21:50:21|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|-2422.2658515468|11|216.58861718225|0.1241|-1|1|0.12405|1730|-0.21423|23|-0.21422919447541|23|43|0.27455|0.37207|0.55875474624414|0.76929509786254|370.38398592443|399.4952012387|1701.3877342278|0.5|0.375|0.32008|8|3|0.010775564971751|0.10284988700565|2980|2024-06-23|-0.23879|2018-09-16|0.38902|2018-04-22
2024-10-06 21:50:22|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|1.9142933537252|1|0.23523555034773||-1|0|0|2.8|0.09677|37|-0.1598916377883|9|25.84|-0.14932|-0.0652|-0.10536886488935|-0.083272672315416|18.379510257906|42.333558688005|37.634407671797|0.452|0.29|0.23638|31|7|0.00020198501872659|0.08061088639201|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2024-10-06 21:50:23|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-2704.7214757222|10|163.24049190741|0.107|-1|1|0.107|2170|-0.20588|10|-0.20588235294118|10|35.68|0.00526|0.06092|-0.019616996797695|0.022923829567715|54.465607372438|99.979011165442|27.46835443038|0.682|0.455|0.18363|22|13|0.00023114609571789|0.056773740554156|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2024-10-06 21:50:23|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|-54.228495825491|14|2.5258856496644||0|0|-0.09833|52.5|0.26959|67|0.26958824169516|67|35.23|-0.00241|0.04375|0.039663433530131|0.073612688090768|146.48591079457|176.46332647672|207.26411432345|0.682|0.409|0.15654|22|11|0.0014856091370558|0.04576116751269|91|2014-04-06|-0.17105|2024-06-09|0.14924|2009-07-19
2024-10-06 21:50:25|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|14.722487110132|5|0.90825386696051|0.042|1|2|-0.01754|16.8|0.13636|51|-0.14285719003954|18|37.2|-0.00754|0.01092|0.012986984521596|-0.14285719003954|101.82888016927|85.714|57.435894827557|0.6|0.2|0.14276|5|3|-0.0024493157894737|0.044549736842105|36.5|2021-02-21|-0.10256|2024-08-11|0.10323|2024-09-08
2024-10-06 21:50:26|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|12.457766787006|1|1.1307445314879||-1|0|0|16.84|0.14169|60|-0.25822305204905|38|69|0.38178|0.41954|0.44096432049656|0.61602434427165|1271.8774781604|503.70299832654|151.43885185158|0.889|0.444|0.27553|9|8|0.0022051690821256|0.085589967793881|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2024-10-06 21:50:27|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|51917.08286204|56|2103.8876272491|0.125|1|1|0.125|56700|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|32.492836676218|0.556|0.333|0.1904|9|4|0.00027464150943396|0.048315610062893|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2024-10-06 21:50:27|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|6.9809746388274|1|0.73134185063581||0|0|0|10.02|0.10204|67|0.4383561081392|31|48.67|0.10834|0.17884|0.21926994649779|0.34748410165321|559.00659893874|558.52671875219|345.51724580182|0.667|0.4|0.25508|15|6|0.0032091643835616|0.086728863013699|22.799999237061|2021-06-13|-0.33495|2024-03-31|0.39545|2019-08-25
2024-10-06 21:50:28|WEEKLY|09645|50026|/equities/haitong-sec|MSCI_EEM|-4.0513560109945|67|0.14145197251146|0.2444|-1|1|0.24438|3.627|0.1968|39|-0.14953272707425|3|32.39|-0.03353|0.02072|0.074895329517432|0.02357858441197|143.72714419755|99.28558728484|34.216980782384|0.389|0.278|0.2146|18|6|-0.00052063174114021|0.069155855161787|27.680000305176|2015-04-12|-0.1968|2015-07-12|0.29747|2015-04-12
2024-10-06 21:50:30|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
2024-10-06 21:50:31|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|25.937777923632|5|2.4963191008098|-0.0376|1|1|-0.03759|32|-0.01227|39|-0.012269938650307|39|33.86|-0.06273|-0.03107|-0.12730753555092|-0.084343931698753|56.809402166691|76.377254862451|77.575757575758|0.571|0.429|0.19426|7|4|0.00024033195020747|0.069477717842324|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2024-10-06 21:50:32|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|4.6278576803152|2|0.50571410020378|0.0726|1|1|0.07264|6.35|-0.03965|19|-0.039647539614772|19|35.13|0.00283|0.07355|0.045443123308397|0.10509741752261|89.100097699016|133.17284392931|118.91385249409|0.391|0.304|0.29227|23|9|0.0022346847960445|0.092835945611867|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2024-10-06 21:50:33|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|11.338488491165|2|1.5171706173859|1.0308|1|2|0.79348|19.8|-0.12263|39|-0.12262818736073|39|28.59|-0.12629|-0.05819|-0.1099009380932|-0.15360500735189|37.150028536463|50.864447251864|77.495106960083|0.471|0.235|0.21849|17|6|0.0010917453798768|0.069761724845996|25.700000762939|2015-06-14|-0.17905|2015-07-12|0.79348|2024-10-06
2024-10-06 21:50:33|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1593.3146876449|32|88.396135166788|0.0377|1|1|0.03768|1831.5|-0.09288|19|-0.1801549990502|5|44.78|0.07802|0.13316|0.10724783069161|0.2055831242496|199.7783037131|244.5929086864|259.69514356611|0.652|0.348|0.18511|23|12|0.001805136663525|0.059957389255419|3809.5400390625|2010-11-07|-0.30815|2008-10-12|0.25637|2008-10-19
2024-10-06 21:50:35|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|-35.627743354144|5|3.5234906159735||0|0|-0.25646|34.05|-0.19822|16|-0.19822482268711|16|36.23|0.15675|0.33248|0.49707116145893|0.53129165201214|2185.4793811881|828.98023601661|619.09089521928|0.591|0.455|0.3238|22|7|0.0053619350811486|0.11433716604245|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2024-10-06 21:50:36|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|395.34227040082|44|36.885909866392||0|0|0.43759|501|-0.16167|15|-0.01882162252745|31|30.6|0.02985|0.07964|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|361.23728544288|0.8|0.4|0.20705|15|8|0.0036041434262948|0.071219641434263|525|2024-09-22|-0.1626|2020-03-15|0.2053|2015-10-18
2024-10-06 21:50:37|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|14345.946276565|51|1778.9327724453||0|0|0.78744|17163|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|686.52|0.492|0.339|0.29136|59|17|0.0040976162479957|0.095338743987173|20400|2024-08-25|-0.29199|2002-07-28|0.58883|2015-12-13
2024-10-06 21:50:37|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|3.1674490643765|2|0.35751698172008|0.1505|1|1|0.15054|4.28|-0.14462|13|-0.12558689538442|20|35|0.03009|0.11693|0.16593790753056|0.091493970750907|339.96722175369|112.4723544644|112.92876656695|0.522|0.304|0.30618|23|9|0.0023309181141439|0.093933362282878|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2024-10-06 21:50:38|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|-179.46589179164|18|9.8899719363878|0.0574|-1|1|0.05735|154.5|5.12941|114|5.12940756333|114|38.95|0.11109|0.31704|0.29239152901536|0.74465137048907|36.933672222862|6796.5392482185|1545000.0345338|0.579|0.342|0.29584|38|13|0.0088798597194389|0.098267955911824|204.10000610352|2024-05-05|-0.33333|1997-03-09|1|1997-01-26
2024-10-06 21:50:40|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-39.279241986358|83|1.9818605325132|0.2644|-1|1|0.26441|37|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|637.93101350419|0.438|0.438|0.19623|16|6|0.0032261707317073|0.058945597560976|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2024-10-06 21:50:41|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|-113.81106429286|1|7.920355018599||1|0|0|84.35|3.09615|110|3.0961468460857|110|34.97|0.02428|0.10251|0.056718941316623|0.29075248962887|39.909663606034|509.67223925938|3231.800837717|0.639|0.333|0.22896|36|14|0.0043047100873709|0.080725258141382|115.30000305176|2024-07-28|-0.38356|2000-12-03|0.30612|2001-10-14
2024-10-06 21:50:42|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|9.9189734240058|2|1.1470089031695|0.0686|1|1|0.06864|13.7|-0.29757|10|0.33694185290148|17|32.1|0.01158|0.08552|0.040778888596144|0.1538420816577|84.290880590853|223.91533739382|174.9680707887|0.667|0.429|0.28687|21|11|0.003092962962963|0.094047644444444|13.967798233032|2021-05-16|-0.32088|2015-09-06|0.77305|2017-11-05
2024-10-06 21:50:43|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|24.897050603231|1|3.1093165927463||0|0|0|34.05|-0.07591|37|0.33694185290148|17|30.29|-0.14348|-0.04581|-0.075907606271211|0|92.409|100|97.285712105887|0.143|0|0.2457|7|1|0.0011815566037736|0.073800801886792|68.75|2021-01-10|-0.19531|2021-02-28|0.23282|2024-09-29
2024-10-06 21:50:44|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|25024.274556904|65|1193.6658480682|0.2421|1|2|0.21733|28147|-0.02119|112|0.12512099454724|19|28.22|0.0638|0.11888|0.1506291250733|0.26583350382849|1550.1554059668|4262.3927901522|9527.4686720417|0.564|0.382|0.11277|55|18|0.0034271410891089|0.041921466584158|31146.580078125|2018-02-11|-0.22472|2008-10-12|0.20189|1995-03-19
2024-10-06 21:50:46|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-5.1019813030786|19|0.3563849717589||0|0|0.06667|4.48|-0.22077|5|-0.2207673630888|5|30.23|-0.03987|-0.00037|-0.053535725772145|-0.051971355797061|41.732480322946|58.169944006522|108.73786756102|0.636|0.409|0.14351|22|12|0.00062468521229868|0.045857554904832|14.39999961853|2019-12-08|-0.18644|2024-06-02|0.17045|2020-04-12
2024-10-06 21:50:46|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|-126.50603403567|31|7.8679662706679|-0.0293|-1|1|-0.02927|105.5|0.025|57|0.025|57|47.63|0.97786|1.17292|1.6969381172659|2.091037062668|2209.1755536865|1780.4354707736|887.30022669215|0.625|0.5|0.23951|16|7|0.0048958838383838|0.083677689393939|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2024-10-06 21:50:47|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.686874738913|2|1.8277084457936|0.1776|1|2|0.05659|20.35|-0.09432|18|0.0038822400916443|13|33.78|-0.15655|-0.08198|-0.10866053947108|-0.0220729788485|46.679811502718|91.584164984339|185.00000346791|0.667|0.333|0.33007|9|5|0.0042200655737705|0.099352819672131|22.549999237061|2024-04-21|-0.26482|2022-03-13|0.30311|2024-09-29
2024-10-06 21:50:48|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|51.798917234209|153|5.9580558551087|9.3853|1|2|8.77518|54.35|-0.09665|33|0.012494066945699|18|12.59|-0.01935|0.05225|0.022483268336927|0.055653432688717|58.144951831991|2120.8913197273|543499.99688952|0.829|0.739|0.10622|111|20|0.0088138734667527|0.095624874112331|70.75|2024-05-26|-0.5|1996-05-19|1|1996-04-07
2024-10-06 21:50:49|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|1.3366074633939|1|0.29613083361442||0|0|0|2.45|0.02977|22|0.029772822761801|22|42.57|0.6091|0.76674|0.24130608383099|0.1266182839764|209.43983644177|125.98824042|87.500003193106|0.571|0.286|0.41295|7|3|0.0049417449664429|0.14848191275168|33.5|2021-02-21|-0.25|2024-04-07|0.52174|2024-10-06
2024-10-06 21:50:51|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|13.580202964628|72|0.64506730999756||0|0|-0.06918|14.8|0|20|0.16352204049361|70|39.93|-0.0198|0.03597|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|111.36192801517|0.467|0.333|0.15444|15|5|0.00081219402985075|0.053074164179105|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2024-10-06 21:50:52|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|6.2115824603258|2|0.82947244964646|1.207|1|2|0.6995|10.18|-0.61456|9|-0.032680165317814|9|31.16|-0.08118|-0.00023|-0.062511971659872|0.014335849383377|34.060346934197|90.959678764839|183.09353255293|0.474|0.263|0.22617|19|7|0.0028460202360877|0.076316779089376|14.119999885559|2015-05-31|-0.15584|2015-08-23|0.6995|2024-10-06
2024-10-06 21:50:52|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|9.5490254097682|2|1.3969914537833|0.067|1|1|0.06696|14.34|-0.31003|7|-0.31002637576329|7|33.54|0.20842|0.34592|0.43879752196174|1.1839667947158|119.77281271763|312.71212590711|838.59648144379|0.692|0.308|0.31089|13|8|0.0071625171624714|0.10516933638444|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2024-10-06 21:50:53|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|28.761344196214|1|5.7045519345953||0|0|0|53|-0.06757|11|-0.067571264387101|11|43.4|0.05498|0.1705|0.14453106213013|-0.067571264387101|126.49625109|93.243|46.778462994205|0.4|0.2|0.29304|5|1|-4.230414746544E-5|0.12410373271889|199.89999389648|2021-01-10|-0.1866|2023-06-25|0.51645|2024-10-06
2024-10-06 21:50:54|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|-220.34109546339|10|14.601234303987|0.1557|-1|1|0.15565|176.3|4.60729|122|4.6072906027711|122|18|0.04845|0.13388|0.12344121578694|0.18496178563645|1108.2025137904|10923.319628294|1763000.0699242|0.767|0.633|0.17073|90|21|0.0099455739717618|0.091740448127686|270.75|2024-05-26|-0.5|1994-01-30|1|1994-01-09
2024-10-06 21:50:56|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|5.4668154270495|2|0.78439483539778|0.0915|1|1|0.09151|8.23|-0.24628|9|0.20039687232666|22|39.05|0.08186|0.16828|0.18286384444838|0.36136447063516|176.49317899855|262.94059440386|224.86337019767|0.476|0.238|0.31381|21|9|0.0038812423873325|0.096466017052375|8.5699996948242|2024-05-19|-0.69815|2010-08-29|0.30723|2015-04-05
2024-10-06 21:50:57|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|145686.33814538|88|11149.992690735||0|0|0.89616|168000|0.08187|76|0.45770392749245|56|40.33|0.00437|0.05327|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|230.13698630137|0.667|0.4|0.18751|15|10|0.0021145809248555|0.059121054913295|194000|2024-06-30|-0.18981|2020-03-15|0.18916|2015-07-26
2024-10-06 21:50:57|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|3.9932388432603|35|0.14853830640373|0.1145|1|2|0.07595|4.25|-0.08249|18|0.46843590018554|143|31.45|0.0118|0.05889|0.047035029073145|0.11205605465904|185.94590495974|261.01929681774|61.505066481176|0.71|0.355|0.16837|31|14|0.00035854311199207|0.055352576808721|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2024-10-06 21:50:58|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|11.908080905495|2|1.2573064665603|0.0572|1|1|0.05722|16.26|0.07267|20|0.072669833126578|20|32|-0.0507|0.01433|0.025043513003819|0.05078302966922|109.05784536996|129.77542108055|126.8330781275|0.56|0.4|0.22196|25|10|0.001769038701623|0.075568913857678|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2024-10-06 21:50:59|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|6.0603289109534|7|0.57489031215289|0.1171|1|1|0.11705|7.73|0.23657|39|0.23656847360452|39|33.73|-0.0496|0.03901|-0.029108700319951|-0.083485625466235|62.012189886193|57.897366662346|51.023103720866|0.533|0.333|0.37151|15|7|0.00241626953125|0.11756634765625|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2024-10-06 21:51:01|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|16.515682987987|13|1.6831058486902|0.2822|1|1|0.28219|23.9|0.16971|40|0.23487350858559|39|36.86|-0.05811|0.0821|-0.072314347686942|-0.018393753045159|34.301920743041|81.948375702608|146.80588827085|0.524|0.333|0.23924|21|8|0.0025545292620865|0.089754325699745|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2024-10-06 21:51:02|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|-304.87972923028|22|24.471453255441|-0.0655|-1|1|-0.06545|268.26|-0.09326|54|-0.093256265831297|54|38.38|0.17333|0.25638|0.35162148050117|0.47381613628267|5441.9121274252|4076.2163782217|1007.095463171|0.588|0.412|0.24241|34|13|0.0037853695324284|0.082757624434389|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2024-10-06 21:51:03|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-4601.0529830288|30|251.31589490863||0|0|0.31695|4030|-0.14182|34|-0.14181818181818|34|38.3|-0.02743|0.02457|0.023664247196831|0.057117223893017|101.9146055781|119.46948971798|87.135135135135|0.65|0.35|0.22038|20|10|0.0010166037735849|0.069537849056604|19150|2013-05-05|-0.29861|2020-03-15|0.18656|2020-05-03
2024-10-06 21:51:03|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|-606.48765009014|21|43.37701003292||0|0|0.17814|477.5|-0.14743|20|-0.14742687245736|20|35.17|0.02094|0.09218|0.003423748490582|0.051641073973771|92.173957736793|118.7053440376|198.13278008299|0.389|0.278|0.20527|18|5|0.0022559418070444|0.06970191424196|785|2024-04-14|-0.21523|2020-03-15|0.1713|2020-03-29
2024-10-06 21:51:04|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|11.632821953399|112|0.48215348836685||0|0|0.32468|12.24|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|1711.8881426683|0.613|0.355|0.14704|31|15|0.0033094207562349|0.054513813354787|13.279999732971|2024-09-08|-0.30134|2008-12-28|0.34045|2006-06-04
2024-10-06 21:51:06|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|9.0095215162028|2|1.1634928279324|0.9503|1|2|0.64576|14.96|0.07903|49|-0.20913459554579|11|29.06|-0.06705|-0.01923|-0.095225114790718|-0.12870340445555|34.702362032872|42.979388541517|58.897638830014|0.588|0.353|0.22456|17|10|0.00046048484848485|0.075085858585859|26.950000762939|2015-04-19|-0.14491|2020-07-19|0.64576|2024-10-06
2024-10-06 21:51:07|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-1.6937632510791|81|0.22701609178651|0.5516|-1|1|0.55161|1.39|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|11.119999885559|0.5|0.25|0.56579|4|3|-0.0032630081300813|0.17224528455285|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2024-10-06 21:51:08|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|-57.477255097496|20|2.5627049638424||0|0|-0.02513|51|-0.08|21|-0.14222217194669|8|29.73|-0.09527|-0.04054|-0.054070165075886|-0.017130107609129|38.321395256814|84.02340175759|89.473684210526|0.591|0.273|0.19877|22|10|0.00075117384843982|0.059574502228826|110|2017-10-29|-0.16774|2020-09-27|0.23529|2020-04-05
2024-10-06 21:51:08|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|54.77024823387|27|4.708714789653|0.0536|1|2|0.01257|64.45|-0.18639|26|-0.20577351440278|39|45.44|-0.07554|-0.00519|-0.12500992223196|-0.16789899937149|49.158112455862|56.73002852484|158.54857202702|0.556|0.333|0.20321|9|4|0.0020425057471264|0.065893310344828|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2024-10-06 21:51:09|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|20.129246812426|30|2.396908642509|0.2611|1|1|0.26108|25.6|-0.04013|23|-0.040127254318577|23|41.79|0.18218|0.25908|0.41293089053128|0.68952920775778|383.9621750274|761.12302847978|2782.6086866382|0.632|0.421|0.28123|19|8|0.0054938031591737|0.090720291616039|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2024-10-06 21:51:11|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|18.803573066523|3|1.9589278893082|0.0893|1|2|-0.03252|23.8|0.42456|110|0.91|143|52.08|0.02084|0.09605|0.23412532511154|0.17064663528688|172.87336648618|121.3521132744|86.545451771129|0.308|0.231|0.24667|13|3|0.0011614874815906|0.074889145802651|63|2018-05-06|-0.27339|2020-03-15|0.21637|2024-09-08
2024-10-06 21:51:12|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|705.6689542302|4|48.943681923267||0|0|-0.01163|850|-0.17358|15|-0.17358076473479|15|32.04|-0.06188|0.14944|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|337.30158730159|0.565|0.391|0.20859|23|7|0.0040017432432433|0.063905067567568|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2024-10-06 21:51:12|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|-1765.3399360355|12|84.845780532321||0|0|0.04794|1569|0.11351|58|0.11351351351351|58|36.43|0.03867|0.09244|0.12035139228458|0.176116827674|917.31423324115|1228.3762509307|509.86252363592|0.568|0.409|0.15287|44|18|0.0017836988847584|0.052150470879802|2857.5200195312|2010-11-21|-0.2334|2008-10-12|0.28285|2020-03-29
2024-10-06 21:51:13|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|0.35422104432164|46|0.1160929854248|0.6456|1|1|0.64557|0.65|0.92812|124|-0.060752426818591|27|30.21|-0.06525|0.00633|0.056795609390344|0.09712201380468|96.39464280944|140.01593243033|52.419352512826|0.526|0.263|0.28256|19|9|0.0043510016155089|0.11138646203554|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2024-10-06 21:51:14|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|23.221244910129|1|1.7666698944405||0|0|0|28.7|-0.06239|35|0.10953913047292|24|32.04|-0.06673|-0.02481|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|81.766387494574|0.6|0.32|0.17899|25|11|0.00048167290886392|0.058397253433208|78.150001525879|2014-01-05|-0.25329|2024-03-31|0.16339|2021-09-05
2024-10-06 21:51:16|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|-47.535785505975|18|3.3697630405243||0|0|-0.06215|47|-0.11055|19|-0.1105527638191|19|33.71|0.03615|0.08233|0.09078305330625|0.14260719934247|156.34743524223|170.30028318235|197.23038250304|0.643|0.429|0.20068|14|5|0.0024438036809816|0.063797709611452|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2024-10-06 21:51:17|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|68.355745121833|39|3.9647516260556|0.4468|1|1|0.44685|80.4|-0.07491|29|-0.026020244915701|30|30.76|-0.04605|0.01259|0.0042891358967307|0.0046991859746675|89.125262152275|88.880827219073|370.16576458382|0.6|0.4|0.15611|25|11|0.0023799876084263|0.052355365551425|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2024-10-06 21:51:18|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-3.6030870214156|38|0.56638349835714||0|0|0.36832|3.43|0.34215|70|-0.026020244915701|30|55.75|-0.02267|0.02175|0.34215224232172|0|134.215|100|39.246064962505|0.25|0|0.33789|4|1|-0.0013055384615385|0.1044965|12.907427787781|2021-01-31|-0.18774|2022-10-30|0.46281|2024-09-29
2024-10-06 21:51:18|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-175.91637063385|25|11.241396868248||0|0|-0.02471|142|-0.34013|23|-0.34013310951509|23|28.59|0.08438|0.32896|0.40462313211551|0.75919069392051|241.61016340267|433.24049344471|894.2065426742|0.636|0.364|0.2965|22|8|0.0064259264931087|0.093794793261868|398.87701416016|2020-07-12|-0.40741|2020-07-19|0.55617|2022-08-28
2024-10-06 21:51:19|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|-27.134221128217|10|1.5266485577292||0|0|-0.09748|26.12|0.63892|120|0.63892304062242|120|50.25|0.34358|0.47017|0.6717046292067|1.3119840957229|5973.0392222743|13891.640500344|9819.5490908669|0.607|0.321|0.24459|28|10|0.005137365819209|0.085079350282486|30.10000038147|2024-05-12|-0.29871|1999-09-26|0.38298|1999-01-24
2024-10-06 21:51:21|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-31.038017501221|65|0.62735109359004|0.0248|-1|1|0.02479|29.5|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|261.06194249614|0.5|0.5|0.12524|10|5|0.0019110666666667|0.04591797037037|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2024-10-06 21:51:22|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|-13.930013498436|16|1.6967537119071||0|0|-0.08464|13.84|-0.2189|15|-0.21889762394615|15|31.93|0.1054|0.25503|0.22759373730473|0.51533536811415|161.03031587618|330.43233688578|740.10695814422|0.786|0.429|0.37044|14|7|0.0080964718614719|0.12301874458874|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.43382|2019-03-03
2024-10-06 21:51:23|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|2.0616848703037|40|0.21258266911951|0.4905|1|2|0.42105|2.7|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|284.2105349015|0.647|0.294|0.22602|17|8|0.00257005|0.0739804125|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2024-10-06 21:51:24|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|25.049208983252|29|2.1060971073079||0|0|0.74895|33.16|0.31775|74|1.6128590695966|55|39.29|0.06029|0.23899|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|200.96969604492|0.429|0.286|0.41459|7|1|0.0072657755775578|0.13673191419142|45|2021-06-20|-0.26385|2021-07-11|0.41655|2021-03-14
2024-10-06 21:51:24|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|1.4671599325805|21|0.21261334229612||0|0|0.27439|2.09|0.54696|56|-0.18651684478232|19|40.11|0.12878|0.19882|0.32101133747707|0.31036694074134|528.16655110922|291.92116911132|53.452682053466|0.474|0.368|0.25241|19|6|0.00069024296675192|0.080706432225064|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.30405|2024-09-29
2024-10-06 21:51:26|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-5.2126057229508|10|0.36115350704974|-0.0655|-1|1|-0.0655|4.88|0.04091|30|0.040909051008461|30|43.89|0.01375|0.06711|-0.0067487155703832|-0.032629621377398|89.387618169024|83.604301845433|86.219085618389|0.444|0.278|0.22888|18|7|0.0011669336670839|0.07418576971214|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2024-10-06 21:51:27|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|154.95506227323|42|11.673086539959|0.0145|1|2|-0.02203|179.79|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2316.8812884435|0.429|0.286|0.20283|21|6|0.0044882339622642|0.05735078490566|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2024-10-06 21:51:28|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|9.5466748400735|21|0.74999753462652|0.2886|1|2|0.17017|12.24|-0.1595|33|-0.15949627981946|33|37.71|-0.03313|0.06358|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|1122.935724431|0.476|0.333|0.241|21|8|0.0044734975369458|0.079409384236453|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2024-10-06 21:51:29|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|2.9641082339615|2|0.58863059503734|0.4224|1|2|0.30548|5|0.72406|71|-0.31960782480441|65|49|0.23903|0.36039|0.45062170768396|0.31390085735187|228.4376551685|132.49982899|48.671519324187|0.6|0.4|0.45266|5|2|0.0010208943089431|0.13019455284553|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.55061|2024-09-29
2024-10-06 21:51:29|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|10.246081138186|2|1.3646396714673|0.1661|1|1|0.16615|15.02|0.30753|83|-0.075883987345977|12|37.11|0.04526|0.22728|0.31995155073172|0.21222559717076|343.82926999949|149.13167697831|27.408760341014|0.667|0.444|0.34413|9|3|-0.00059797014925373|0.11211928358209|148.5|2021-02-21|-0.30614|2021-10-31|0.34205|2022-12-11
2024-10-06 21:51:31|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|3.2628936721217|1|0.3290354426261||0|0|0|4.6|-0.17614|20|-0.1761405236549|20|34.78|0.04924|0.10434|0.10384469120513|0.15040993476747|205.88922542797|212.39931025585|72.100310691541|0.565|0.391|0.22275|23|11|0.001033375|0.0713245375|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2024-10-06 21:51:32|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|4.7974008869564|22|0.50586631061517|0.8579|1|1|0.85791|6.93|0.67108|88|-0.22961956882649|2|37.32|-0.01991|0.07274|0.0068611746596104|0.089476038553179|35.111201448902|130.40714953235|36.358866854753|0.684|0.421|0.28466|19|9|0.00088990410958904|0.097008273972603|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2024-10-06 21:51:33|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|2.6005530398742|2|0.33981565496471|0.3455|1|2|0.25879|3.94|-0.24528|10|-0.24528300472181|10|30.44|-0.02575|0.02807|0.11626891240446|-0.041018754143434|157.95799869722|83.849515592947|45.080093368428|0.667|0.333|0.374|9|5|0.00018701818181818|0.11489058181818|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.34914|2024-09-29
2024-10-06 21:51:34|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-43687.978721187|25|3834.7788292486||0|0|0.4325|34050|-0.30636|19|-0.30635838150289|19|25.5|-0.05684|0.02818|-0.13948759471361|-0.13940267006778|61.320714744588|71.2749782|24.148936170213|0.5|0.333|0.28965|6|2|-0.0055231638418079|0.09984197740113|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2024-10-06 21:51:34|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|3.097638436488|1|0.30078718783734||-1|0|0|4.29|-0.39739|3|-0.1386309276236|18|38.81|-0.01634|0.06418|-0.031765331400442|0.029707924255067|39.347752524115|97.963181702806|330.00000916995|0.667|0.429|0.28767|21|10|0.0031104171779141|0.085223423312883|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2024-10-06 21:51:36|WEEKLY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|1.1251534411207|6|0.046615514858071|0.1532|1|1|0.15315|1.28|-0.09091|29|-0.09090907777308|29|24.66|-0.04012|0.16137|-0.042054540860701|0.04038424955402|4.5060734222508|38.005996080214|453.90069063182|0.552|0.448|0.23078|29|9|0.0059320416666667|0.057516583333333|3.9979999065399|2016-10-30|-0.89868|2017-04-16|0.91292|2016-10-30
2024-10-06 21:51:37|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|-15.483737481628|7|1.1405079124072||0|0|-0.06029|14.07|0.68401|92|0.68401018591929|92|49.17|0.12832|0.20277|0.23205103525602|0.32481453028411|1435.832677712|1656.8723799303|296.21051989104|0.567|0.4|0.27918|30|12|0.0027423295070898|0.092031363943281|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2024-10-06 21:51:38|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-16.335238484317|83|0.43082651220321||0|0|0.04268|15.7|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1555.9961035455|0.486|0.243|0.12977|37|10|0.0029186338797814|0.049266323185012|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2024-10-06 21:51:39|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|8.7484283785017|2|1.0671904769212|0.1048|1|1|0.1048|12.44|-0.3799|5|-0.26732671631281|6|29.52|-0.10243|-0.03705|-0.043949498953187|0.069464223469534|32.630529009281|146.12268961739|430.4497968451|0.556|0.333|0.24645|27|12|0.0032079323308271|0.079240802005013|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2024-10-06 21:51:40|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|2.6010164222379|3|0.096195048056249|-0.0411|1|1|-0.0411|2.8|-0.06182|14|-0.022743387972198|31|27.51|0.0023|0.04736|0.040772559819525|0.10461110269566|102.27104867132|209.01013654526|90.032155844494|0.743|0.4|0.16187|35|18|0.0010148186528497|0.056340279792746|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2024-10-06 21:51:42|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|42.427899124237|72|3.2507172364561|0.2106|1|2|0.18405|48.25|0.28509|106|-0.012987012987013|48|40.27|0.0092|0.10787|0.14273063792153|0.25991350717033|196.66423482496|221.39996438277|412.39316911605|0.636|0.364|0.21863|11|5|0.0040039105058366|0.072178774319066|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2024-10-06 21:51:43|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|11.118041092328|2|1.7839863915668|0.3818|1|1|0.38182|18.24|0.35766|45|-0.12056487331121|45|52.14|0.15296|0.24628|0.04209023345681|0.1129102613599|85.584422071212|122.62806845592|28.747044210868|0.714|0.429|0.37841|7|4|-0.00018144808743169|0.10962571038251|97.800003051758|2017-10-15|-0.21045|2021-02-28|0.47597|2017-10-08
2024-10-06 21:51:43|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|0.078174758167709|2|0.014608414401065|0.7087|1|2|0.62791|0.14|-0.0751|26|-0.075100884760501|26|41.74|0.15999|0.42181|0.81404150326181|1.1296881494272|7741.9066552856|2929.5788516897|233.33333954214|0.526|0.316|0.46472|19|6|0.0074395591939547|0.14862974811083|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2024-10-06 21:51:44|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|8.1698021469039|2|1.3650659065272|0.0648|1|1|0.06481|11.5|-0.05675|14|0.90238723717219|95|48.47|0.4066|0.47911|0.1330361388199|0.29607209687676|144.53639458685|184.84657570757|419.70802773626|0.533|0.2|0.28675|15|8|0.0052145054945055|0.10656032967033|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2024-10-06 21:51:45|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|3.5532752421933|2|0.53224157798828|0.5124|1|2|0.34593|4.63|-0.06173|10|2.3927382358237|66|29.23|0.09739|0.2153|0.2726651502632|0.41064439713131|1961.3946778203|2905.3400377541|284.04908760647|0.596|0.404|0.24577|47|13|0.0036499709090909|0.093286385454546|22.653280258179|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2024-10-06 21:51:47|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|2027.930408899|21|105.68986370034|0.2987|1|2|0.2|2400|0.24437|118|0.33018088475696|25|37.76|0.00934|0.07669|0.062217808599402|0.13608188084058|158.06496861814|219.06919277992|301.88679245283|0.762|0.429|0.16706|21|10|0.0022239237392374|0.053423001230012|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2024-10-06 21:51:48|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|0.92425610644306|21|0.16358128513665||0|0|0.61111|1.45|-0.3427|25|-0.34269664275828|25|33.91|-0.07146|0.00441|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|53.903346350928|0.652|0.435|0.2651|23|12|0.00120275|0.0898703125|6.3970799446106|2020-01-19|-0.20984|2021-01-31|0.47959|2024-10-06
2024-10-06 21:51:49|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|-8.1265344763237|11|0.63206430584174||0|0|-0.1964|7.98|-0.17857|18|-0.17857140759865|18|31.23|-0.0776|0.00164|-0.062428057581032|0.011076819210378|28.54898708015|94.742715893522|117.3529381653|0.538|0.346|0.25167|26|9|0.0019574574209246|0.086274270072993|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2024-10-06 21:51:50|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
2024-10-06 21:51:51|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|-6.0702230008176|15|0.30827605588867|-0.1909|-1|1|-0.19094|6.05|-0.12587|26|-0.12586798582653|26|34.55|-0.12152|-0.07981|-0.10714295826916|-0.10954056826448|19.545561912881|30.385184306213|81.317206239312|0.7|0.5|0.21939|20|10|0.0006001134751773|0.070928553191489|9.170000076294|2011-05-08|-0.16013|2011-09-25|0.22887|2011-10-30
2024-10-06 21:51:52|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-201.23486414064|6|66.799954710764||0|0|0.03846|0.825|-0.99894|15|-0.99894074076488|15|31.53|0.01167|0.16553|0.018175927061967|0.074327811430421|0.20924304514736|0.41835770763542|1.874999972907|0.45|0.325|0.15673|40|10|0.0029070774091627|0.049991895734597|1181|2013-10-20|-0.99901|2024-09-01|0.47331|2009-04-12
2024-10-06 21:51:53|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|6.2217080994464|43|0.26698389287199|0.208|1|2|0.17304|6.44|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|254.54545968563|0.588|0.294|0.13302|17|9|0.0016264303482587|0.04157605721393|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2024-10-06 21:51:54|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|32.795271597183|7|3.3765266687605|0.0573|1|1|0.05732|41.5|0.08624|60|-0.050251183803994|29|48.82|-0.02222|0.08302|0.19382849443017|0.20859087207807|328.13940196822|204.15119562|513.61386623585|0.636|0.364|0.23429|11|7|0.0046042173112339|0.076968802946593|85.681823730469|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2024-10-06 21:51:55|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|9.2324259348083|2|1.1975246248189|0.1962|1|1|0.1962|13.23|-0.1942|17|-0.24450946694867|4|34.48|-0.05447|0.05535|-0.16362943105853|-0.10774592038316|13.144673088821|42.363322704556|79.939577958471|0.476|0.286|0.31871|21|7|0.0028147034482759|0.11042746206897|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2024-10-06 21:51:56|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|-8.0065613785224|6|0.79417437413507||0|0|-0.28296|7.98|-0.05913|17|-0.05913388842321|17|34.08|0.0481|0.13935|0.13277902881854|0.24790194607703|242.37757638824|495.52817508647|426.73796784626|0.667|0.458|0.25911|24|9|0.0035262575941677|0.084287958687728|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2024-10-06 21:51:58|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|3.1422124001057|2|0.40759586981034|0.2763|1|2|0.17297|4.34|-0.22517|9|-0.37743188495645|10|29.76|-0.03826|0.05467|0.020989955234407|0.12542811883022|54.592738941251|189.99460430794|172.22222958082|0.6|0.4|0.2932|25|10|0.0027581610738255|0.089670899328859|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2024-10-06 21:51:58|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|2.0454009016765|23|0.30653304390069||0|0|1.21168|3.03|-0.40338|26|-0.40338121619687|26|35.06|0.04067|0.12645|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|206.12244302161|0.588|0.412|0.37364|17|6|0.0050904692556634|0.11153975728155|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2024-10-06 21:51:59|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-145.58543421427|32|9.6376498649576|0.1554|-1|1|0.15539|123.76|1.03009|102|1.0300926347185|102|43.6|0.00591|0.06622|0.13242163434535|0.22031337765356|288.29083607221|565.24506667055|3209.5436683172|0.567|0.433|0.2309|30|11|0.0037240403286034|0.072747490664675|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2024-10-06 21:52:00|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|20.135270448147|2|2.9715765808625|0.439|1|2|0.33402|32.15|-0.16678|18|-0.16678297988065|18|57.4|0.8932|1.20251|1.7623414456962|1.7623414456962|390.90266334|390.90266334|92.919083652346|0.4|0.4|0.44366|5|2|0.0052415277777778|0.14689756944444|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2024-10-06 21:52:01|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|2.0699739410275|1|0.20667537206431||0|0|0|2.83|0.38203|99|0.38202883069195|99|42.11|-0.00037|0.23424|-0.055882877302393|-0.015050815058956|36.767078676422|71.9952527475|40.95513728218|0.526|0.263|0.27113|19|10|0.0020429125|0.1019296|24.910911560059|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2024-10-06 21:52:03|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|-2048.2050645911|12|211.66026546246||0|0|0.12011|1575|0.47636|41|0.47635538444252|41|26.88|-0.06892|0.0782|0.16610616391098|0.27592991371362|214.33832865562|429.44740055677|2268.1450815457|0.625|0.417|0.31769|24|6|0.0077394664634146|0.10689638719512|2570|2024-04-14|-0.26109|2015-07-12|0.38656|2014-05-25
2024-10-06 21:52:04|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|0.98550605706399|1|0.42149797104456||0|0|0|2.14|-0.27288|18|-0.2728833646086|18|47.06|-0.22164|0.03974|0.14529083744554|0.056392703633201|175.9566424245|102.81921531431|15.970150491235|0.471|0.294|0.28848|17|5|0.0024490125|0.0959110875|37.820125579834|2020-08-30|-0.76018|2023-08-06|1.37778|2024-10-06
2024-10-06 21:52:04|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|21.142893941406|5|1.3107019559529|0.0597|1|2|0.02469|24.9|0.28|57|-0.075342465753425|30|35.53|0.00309|0.07475|0.11984519243378|0.17392926065193|163.89533827358|155.98621759449|133.36903865441|0.579|0.368|0.19504|19|8|0.0013523416789396|0.064552562592047|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2024-10-06 21:52:05|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|2.6450428068923|2|0.42498575646723|0.3291|1|1|0.32907|4.16|-0.31513|2|-0.39898987588025|17|38.44|0.0682|0.1188|0.13287517149475|0.2881189739048|97.159916672273|119.14163294841|45.154103030717|0.667|0.333|0.39094|9|6|0.001108674351585|0.11556602305476|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2024-10-06 21:52:06|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.2600294218143|5|0.34059218046667||0|0|-0.11287|4.93|-0.15134|16|-0.15134099494361|16|30.46|-0.11036|-0.04318|-0.079797438704334|-0.078163769650568|28.919757340473|42.048734384148|81.757871588786|0.538|0.385|0.20567|26|8|0.0010003894472362|0.069484736180905|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2024-10-06 21:52:08|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|10.157186710972|8|0.47520955809218|0.0403|1|2|0.01818|11.2|0.13712|72|0.13712249227532|72|28.29|-0.01772|0.03176|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|427.80747435862|0.578|0.356|0.13122|45|16|0.0018308359375|0.0481135078125|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2024-10-06 21:52:09|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|0.84393306259225|2|0.13868898589111|1.1887|1|2|1.05263|1.56|-0.22581|9|-0.2345678976007|10|33.12|-0.04816|-0.00072|-0.039311996360833|-0.13942570160818|53.955320921263|40.166521952964|33.191489491219|0.706|0.353|0.209|17|10|-0.00034352836879432|0.066857854609929|5.5300002098083|2014-01-26|-0.15894|2015-09-06|1.05263|2024-10-06
2024-10-06 21:52:10|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|2.8628750681062|6|0.44404166144863||0|0|0.51439|4.21|2.12192|66|2.1219240668259|66|53.62|0.24748|0.34675|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|22.393618132961|0.538|0.308|0.34806|13|6|0.0016254985754986|0.12860394586895|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2024-10-06 21:52:11|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|-2052.9879037999|103|89.32079810415||0|0|0.25296|1890|-0.18444|9|-0.18444444444444|9|51.33|0.01416|0.23219|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|74.117647058823|0.25|0.167|0.23904|12|3|0.0018178551532033|0.071469025069638|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2024-10-06 21:52:11|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-35082.316577946|19|2306.0254760454||0|0|0.12121|29000|-0.08333|7|-0.083333333333333|7|27.61|0.06038|0.14869|0.14558527426925|0.19793393629247|343.2370925954|344.90832747652|134.88372093023|0.481|0.352|0.16406|54|16|0.0019805102717031|0.052076408217363|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2024-10-06 21:52:13|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|107.48469833047|5|5.5389683056961|0.1006|1|2|0.02092|122|-0.06805|66|0.10740740740741|39|61.64|0.15349|0.19339|0.01968003506465|0.10740740740741|103.20507495|110.741|136.31284916201|0.182|0.091|0.13228|11|2|0.00085595307917888|0.041826950146628|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2024-10-06 21:52:14|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|-48.043414925708|9|2.5194597962768||0|0|0.08387|39.76|1.77997|122|1.7799720651319|122|19.1|0.2041|0.28689|0.38775076204136|0.4588263953539|-1492318.8519722|1517466.0277794|3975999.6432934|0.756|0.686|0.16254|86|25|0.0106403270745|0.10600353725015|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2024-10-06 21:52:15|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|6.9091797853747|2|1.1536068590072|0.2631|1|2|0.14831|10.22|-0.59785|5|-0.25733331044515|16|35.65|0.03877|0.16158|0.014014295209178|0.12237792886357|38.176467011754|118.35025144827|314.46154667781|0.609|0.304|0.34843|23|7|0.0045433373934227|0.10590706455542|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2024-10-06 21:52:16|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|3.3015269907101|2|0.32115770473136|0.1793|1|2|0.03922|4.24|0.26486|69|-0.16613926617329|35|34.52|-0.03619|0.03976|0.037414091610281|0.11904365785614|86.91771873858|154.65133850915|110.41666317421|0.522|0.304|0.23966|23|9|0.0017207924528302|0.082534578616352|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.34211|2024-09-29
2024-10-06 21:52:17|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|-1089.4074211225|10|65.661160436636||0|0|0.06906|883|0.03337|25|0.033367229731702|25|43.25|0.5651|0.79711|0.77318457442199|1.4127910760087|2880.0161571863|86654.758694815|8830000.1973682|0.667|0.417|0.27155|36|13|0.0097937037037037|0.098811008939975|1249|2024-05-26|-0.33333|1996-06-30|1|1996-03-17
2024-10-06 21:52:19|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|3.6505735053434|2|0.43814213627531|0.2231|1|2|0.15955|5.16|-0.06457|15|-0.064569044100226|15|38.91|-0.1323|-0.00613|0.066924877312292|0.08438820274036|94.079606424431|98.395508995769|210.61223457079|0.545|0.364|0.31814|11|3|0.0037459673659674|0.10051841491841|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2024-10-06 21:52:20|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|1.8108492060059|1|0.27638359322966||0|0|0|2.63|-0.50595|51|-0.50595164778108|51|28.86|-0.31385|-0.10472|-0.23050278234967|-0.23050278234967|38.950351603598|38.950351603598|20.644440754698|0.429|0.429|0.42181|7|1|-0.002324702970297|0.15787643564356|26.984260559082|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2024-10-06 21:52:20|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|7.676508032756|4|0.37908559500684|-0.0529|1|1|-0.05287|8.42|-0.13393|27|-0.005145330654544|17|34.96|-0.06966|-0.0044|-0.023852528002709|-0.018950944940466|61.386185938425|88.847729074397|44.503171471145|0.478|0.217|0.17908|23|9|-5.7050805452291E-5|0.058643717472119|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2024-10-06 21:52:21|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|96.115220223919|2|8.0749266428895|0.0931|1|1|0.09307|125.2|-0.09958|12|-0.099582413207359|12|28.17|-0.03963|0.03685|0.071680073988781|0.11532781117179|167.08952562795|202.04330733233|469.61739559198|0.522|0.391|0.18817|23|10|0.0034280431432974|0.063059337442219|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2024-10-06 21:52:22|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|-5.5410519220963|6|0.30932650154089||0|0|-0.08231|4.69|-0.12121|32|0.053613905322766|31|44.22|0.05449|0.16004|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|601.2820806729|0.5|0.333|0.10876|18|6|0.0028358926342072|0.036973982521848|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2024-10-06 21:52:24|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|3.8634052985311|21|0.4820472163942||0|0|-0.05429|5.4|0.38778|68|3.6707989244482|35|41.27|-0.20796|0.4816|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|279.35851956984|0.533|0.267|0.31482|15|5|0.0065552582159624|0.10126039123631|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2024-10-06 21:52:25|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-5626.1425138339|55|263.40646213359|0.14|-1|1|0.14|5203|0.09486|38|0.094859970693339|38|26.91|-0.02797|0.02627|0.029657177091223|0.039743951532618|169.27414276771|171.34852563209|296.42332025184|0.552|0.397|0.15346|58|20|0.0014899938080495|0.049314185758514|8093.6098632812|2013-05-05|-0.25714|1998-10-11|0.25|1998-09-27
2024-10-06 21:52:26|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
2024-10-06 21:52:27|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-37.018262185383|25|2.2520692104881||0|0|0.005|31.83|-0.14741|7|-0.14741086539706|7|23.44|-0.08786|-0.05916|-0.10197007532945|-0.074083176686954|25.257698449195|51.26729744341|89.359912628223|0.75|0.5|0.19762|16|10|0.00054573934837093|0.06379305764411|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2024-10-06 21:52:27|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|0.85392096558421|6|0.10276240980674|0.2|1|1|0.2|1.26|0.11017|66|-0.092307699361496|23|30.71|-0.13935|-0.01893|-0.087760499033385|-0.29007965586332|39.688304768674|27.057114998242|26.751591937544|0.714|0.429|0.35367|7|5|-0.0028219545454545|0.097843954545455|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2024-10-06 21:52:29|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|7.6398661929013|5|0.75598618990549|0.1588|1|2|0.03371|9.2|-0.16595|12|-0.16594558620513|12|35.14|-0.01812|0.09267|-0.044757878866035|-0.044757878866035|85.574830550846|85.574830550846|51.396648074457|0.429|0.429|0.20285|7|0|-0.00137012|0.06493284|36.25|2020-02-16|-0.28317|2020-03-15|0.17881|2024-09-08
2024-10-06 21:52:30|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.568134937154|1|0.86728837971326||0|0|0|14.1|-0.20094|6|-0.20094187691792|6|33.24|-0.04148|0.00911|-0.04169967503458|-0.0096375281323761|53.93629926164|85.983758886549|61.304349484651|0.571|0.381|0.19787|21|9|0.00018482808022923|0.067328481375358|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2024-10-06 21:52:31|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
2024-10-06 21:52:31|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|48.701885825015|4|7.2102413078977|0.3577|1|2|0.20681|74.4|-0.72931|12|0.30578784578134|33|25.44|-0.20819|-0.12188|-0.21540789757231|-0.022239790402815|9.0944058334284|84.84109367|306.17285539832|0.667|0.222|0.42133|9|5|0.0088272844827586|0.14348219827586|75|2024-10-06|-0.23922|2024-05-26|0.41862|2022-06-26
2024-10-06 21:52:32|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|101.43454349172|91|3.0896381731873|0.3716|1|1|0.37157|110|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|161.64584139157|0.444|0.333|0.09311|9|3|0.0016076082004556|0.036849248291572|112|2024-10-06|-0.27286|2020-03-22|0.11479|2020-04-12
2024-10-06 21:52:34|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|0.38242755626554|2|0.041690817161023|0.1778|1|1|0.17778|0.53|-0.08434|35|-0.27192983006506|18|32.61|-0.01501|0.1116|0.064761823451503|0.16256723508407|38.997124962027|104.76552001524|132.49999087304|0.739|0.435|0.31203|23|13|0.0036124234354194|0.10064684420772|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2024-10-06 21:52:35|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|4.7878584758012|1|0.35071389226224||0|0|0|6.3|-0.08151|35|-0.05177984912714|20|42.16|-0.03377|0.01574|-0.017877347166781|0.010514754565689|73.696371933707|99.827958444306|104.47761146819|0.579|0.421|0.19315|19|8|0.0008441822721598|0.060870324594257|13.319999694824|2015-06-07|-0.15913|2024-03-31|0.19772|2024-10-06
2024-10-06 21:52:35|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.2927976349969|2|0.14073409305747|0.0843|1|1|0.08429|2.83|-0.05063|29|-0.050632865550022|29|29.47|-0.05536|-0.00941|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|73.126615178109|0.526|0.316|0.15714|19|8|0.00010666666666667|0.051639180035651|5.6500000953674|2015-04-19|-0.12791|2024-03-31|0.17995|2015-04-12
2024-10-06 21:52:36|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|4.9546497122256|21|0.79511681345409|0.3256|1|2|0.14041|7.31|0.28215|52|-0.04731203626611|22|28.81|-0.13156|0.1526|0.15488535963772|0.28245654391717|203.94263195357|277.33687505433|432.5443606672|0.556|0.333|0.24735|27|11|0.006117694235589|0.072183245614035|12.629000663757|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2024-10-06 21:52:37|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|-3.0057354395741|12|0.33290870381518||0|0|-0.05797|2.92|0.06564|19|0.065637097269354|19|36.5|0.09707|0.18283|0.22681464128772|0.40217121962298|419.27494739978|630.62399422751|243.33333002196|0.636|0.364|0.34038|22|12|0.0041415724815725|0.11162153562654|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2024-10-06 21:52:39|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-19.049534262935|6|1.4896768267134|-0.2003|-1|1|-0.20027|18.1|0.06233|25|0.062331804831533|25|30.9|-0.10634|-0.04978|0.029011303404437|0.010939691807873|95.495319999846|85.311666383632|241.33313895348|0.6|0.5|0.25167|10|6|0.0044195222929936|0.084419426751592|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2024-10-06 21:52:40|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|0.97319452952639|21|0.15393515761926||0|0|0.56627|1.3|-0.38298|56|-0.38297873959383|56|36.2|-0.02755|0.05092|0.10072732700278|0.093810092629133|96.089600832124|104.32720006078|60.465111379175|0.6|0.4|0.32328|15|8|0.003055595026643|0.10382543516874|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2024-10-06 21:52:41|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|5.722870069441|43|0.43237663716183||0|0|0.19086|7.3|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|132.72727619518|0.609|0.348|0.1988|23|12|0.0012033375|0.06260245|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2024-10-06 21:52:42|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|2.3870766889579|2|0.23930777670519|0.2138|1|2|0.14187|3.3|0.41734|66|-0.072897172605162|51|38.05|-0.01538|0.03105|-0.00013863038982862|-0.040153277180175|73.158323817163|63.656197392596|51.401867805292|0.619|0.381|0.2222|21|10|0.0003599375|0.0742845125|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.23504|2024-09-29
2024-10-06 21:52:42|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|1.3058979050649|2|0.29470069751696|0.3528|1|2|0.24862|2.26|-0.00291|15|-0.0029069739235237|15|45|0.22271|0.30888|0.085956268644478|0.085956268644478|117.14012738|117.14012738|14.133833788699|0.4|0.4|0.67942|5|2|0.00085977876106195|0.18278207964602|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2024-10-06 21:52:44|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|384.07327159798|76|22.342244835179||0|0|0.36873|464|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|521.34831460674|0.667|0.381|0.16143|21|10|0.0028412747524752|0.052262091584158|464|2024-10-06|-0.15344|2020-02-02|0.23448|2009-07-12
2024-10-06 21:52:45|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|2.1097011710655|1|0.46926629061662||-1|0|0|3.9|0.21844|73|0.076294255554568|47|46|0.13291|0.26383|0.21843681878696|0|121.844|100|16.35906069801|0.2|0|0.519|5|1|-0.00032086956521739|0.18298573913043|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.44063|2023-06-04
2024-10-06 21:52:46|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|5.2459587494713|1|0.5530137406395||-1|0|0|7.39|-0.05271|60|0.070121957646247|44|37.38|-0.02457|0.03961|-0.037856079289001|-0.11740280823846|68.049210609406|58.769541724487|76.421921491006|0.615|0.308|0.28416|13|6|0.0011945679012346|0.092925617283951|23.25|2018-06-03|-0.21094|2020-03-01|0.23559|2022-11-13
2024-10-06 21:52:46|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|7.1390921516524|33|0.43757225169396|0.0356|1|2|-0.02638|8.12|0.07796|22|-0.10576919109158|25|30.76|-0.09284|-0.05376|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|150.64935225784|0.56|0.32|0.16516|25|11|0.0011198002496879|0.056668077403246|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2024-10-06 21:52:47|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|4.1990716738859|2|0.4253094102489|0.6012|1|2|0.44037|6.28|-0.05471|24|-0.054714357396319|24|27.59|-0.05503|0.0225|-0.050021685659094|-0.14983460988154|45.731197565361|25.99316664688|33.872707118093|0.379|0.276|0.21624|29|7|4.8539325842696E-5|0.069689525593009|33.75|2015-05-31|-0.17026|2015-08-23|0.44037|2024-10-06
2024-10-06 21:52:49|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|18.451439080066|8|0.78285370355626|0.1436|1|1|0.14365|20.7|0|38|-0.012429431564299|28|31.95|-0.03274|0.0036|0.01261510098948|0.060860910836289|99.018766717296|143.73017648101|153.90335357983|0.571|0.381|0.1461|21|10|0.0011905309734513|0.046495501474926|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2024-10-06 21:52:50|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|2.3286897723479|1|0.48460341875412||0|0|0|4.03|-0.42846|11|-0.42845612572724|11|68.33|-0.11194|0.19778|-0.42845612572724|-0.42845612572724|57.154|57.154|7.8404671015026|0.333|0.333|0.54384|3|0|-0.0053911707317073|0.15802082926829|80.680000305176|2020-11-15|-0.48884|2024-06-09|0.53952|2024-03-24
2024-10-06 21:52:51|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|1.8269194223953|23|0.26269352904715|0.5992|1|2|0.36181|2.71|0.59613|71|6.4698795609869|130|55.4|1.0194|1.49598|3.5330042892392|6.4698795609869|1192.28995644|746.988|157.55813913193|0.4|0.2|0.42454|5|1|0.0075215384615385|0.13567515050167|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2024-10-06 21:52:52|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
2024-10-06 21:52:52|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|0.018191324603965|1|0.0062695583138483||0|0|0|0.037|0.12746|11|0.12746006820993|11|27.38|-0.00035|0.15752|0.089508835852099|0.14188534367978|229.1978034405|647.09544571491|0.3366390672925|0.508|0.393|0.25686|61|16|0.0016264011976048|0.095200383233533|29.694000244141|2000-02-20|-0.46341|2024-03-10|1.46617|2004-02-29
2024-10-06 21:52:54|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|67.88223838282|3|3.7059205390601|0.0753|1|2|0.03268|79|-0.11679|29|-0.19073513959784|8|27|-0.03739|0.03719|0.057341044162421|0.11524645314204|134.46059516052|185.55632228116|243.07692307692|0.579|0.421|0.2214|19|6|0.0030476504854369|0.072136077669903|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2024-10-06 21:52:55|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|2.4399261024976|1|0.65669128804125||-1|0|0|4.71|0.92262|188|0.01679933092524|3|74.33|-0.14098|0.27307|0.46971065510616|0.01679933092524|195.4920016|101.68|9.3267327488059|0.667|0.333|0.30092|3|1|-0.0032929147982063|0.16358049327354|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.95436|2024-10-06
2024-10-06 21:52:56|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-3.8686013606576|18|0.28664933449184||0|0|-0.0221|3.7|0.16636|51|0.14316241471569|80|30.38|-0.08839|-0.02812|0.1143681516577|0.088374668388376|137.81228571184|118.15587444|59.677421959829|0.375|0.25|0.2563|8|2|-0.00047757692307692|0.071026038461538|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2024-10-06 21:52:57|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|-15.921066341463|9|1.1514491353951||0|0|0.0269|12.66|1.96313|86|1.9631255645823|86|18.78|0.13025|0.29536|0.1937056102039|0.22962810323931|8584.661437298|36894.790530563|1265999.9246062|0.711|0.651|0.12952|83|20|0.009636349712827|0.10339799617103|17.770000457764|2024-07-21|-0.5|1995-07-09|1|1995-04-30
2024-10-06 21:52:58|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-177750.71543135|17|10651.866436518|0.0293|-1|1|0.02934|158800|-0.03991|10|-0.039906103286385|10|34.89|-0.11611|-0.01839|-0.087537827056585|0.035624020288001|20.853928538674|124.00384687272|113.83512544803|0.722|0.444|0.19307|18|9|0.0012019254658385|0.064653711180124|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2024-10-06 21:52:59|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|3.9867164491525|21|0.59942787889274|-0.1416|1|1|-0.14163|6|0.11209|28|0.11208920111143|28|35.9|-0.06605|0.0185|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|121.70385819307|0.714|0.476|0.27122|21|10|0.0020916795865633|0.093740245478036|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2024-10-06 21:53:00|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|2.2986312604814|2|0.44045620835922|0.5977|1|1|0.5977|4.17|0.26711|58|-0.40229879689901|17|29.86|-0.10398|-0.03965|-0.08379403635099|-0.2592458486869|66.935495913507|52.8253237|14.075202005658|0.429|0.286|0.50808|7|4|-0.003427|0.15186080952381|58.674129486084|2021-02-21|-0.29396|2022-07-17|0.5977|2024-10-06
2024-10-06 21:53:01|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|0.39979646052259|21|0.13423452130511||0|0|0.33333|0.8|-0.57353|19|-0.57352942852207|19|31.56|-0.07511|0.05219|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|31.250001164153|0.36|0.24|0.34839|25|7|0.0028608776266996|0.11511294190358|14.180000305176|2021-04-04|-0.30973|2022-07-17|1.10526|2024-10-06
2024-10-06 21:53:02|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|3.7507960690651|24|0.26521903660275||0|0|0.17368|4.46|-0.07955|42|0.22698447348898|26|37|-0.01003|0.04014|-0.0085344552464096|0.0099234586390511|71.16794317807|102.13903487016|96.746201930084|0.762|0.381|0.20449|21|12|0.0008833375|0.0679144875|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.18272|2023-03-05
2024-10-06 21:53:03|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.8058061893872|8|0.1813979050818|0.1398|1|2|0.07299|4.41|-0.06929|18|-0.069290350380788|18|31.24|-0.08582|0.03319|0.080185510461523|0.12453421418082|117.65559005032|151.10832762216|629.99998893057|0.4|0.32|0.22918|25|5|0.003987614213198|0.080657715736041|7.5700001716614|2018-05-27|-0.275|2010-01-31|0.36585|2013-03-10
2024-10-06 21:53:05|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|51.949142432228|66|4.291305641602|1.1363|1|2|1.07148|61.15|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|611500.02892704|0.8|0.72|0.10676|75|21|0.009999177877429|0.10332485052317|67.300003051758|2024-03-03|-0.5|2000-12-03|1|1999-11-14
2024-10-06 21:53:06|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|-49.542348344761|6|3.2073840080719|0.0431|-1|1|0.04314|40.37|0.01735|39|0.017346406218534|39|43.85|-0.03804|0.02176|0.0031381701422224|0.09811971189771|74.832272250329|151.33311948554|107.45275288742|0.65|0.3|0.22162|20|11|0.0010246371882086|0.064493854875284|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2024-10-06 21:53:07|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
2024-10-06 21:53:08|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
2024-10-06 21:53:08|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-32.640913365444|12|1.1495501499468|-0.06|-1|1|-0.06|31.8|0.29934|79|0.29933615194881|79|47.06|0.05014|0.09365|0.10205209196514|0.19134911751889|202.95402797042|285.51366530897|301.62191567594|0.625|0.438|0.09677|16|6|0.0017413219895288|0.033832133507853|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2024-10-06 21:53:10|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.1000524306657|2|0.53831582783454|0.162|1|1|0.162|5.81|-0.00068|21|-0.00067612876622269|21|34.14|-0.00097|0.08177|0.034058467869645|0.062775335937306|105.98696036344|127.42735596228|45.820187720405|0.524|0.381|0.25903|21|6|0.00094877437325905|0.0883793454039|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2024-10-06 21:53:11|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
2024-10-06 21:53:12|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.696388344463|1|0.65120391696816||0|0|0|6.7|-0.03676|27|-0.036755382352396|27|35.92|-0.00141|0.07532|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|632.07548782468|0.462|0.385|0.30263|13|4|0.0064693361884368|0.10006507494647|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2024-10-06 21:53:13|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|-55.735348799658|6|2.4010003582146||0|0|-0.00182|49.6|1.08274|108|1.0827395349469|108|36.33|0.01412|0.09654|0.16235301918313|0.30425304988179|170.91677026793|173.30917648524|69.878022472809|0.5|0.25|0.16969|12|4|0.00023532879818594|0.061786303854875|70.470344543457|2016-05-01|-0.19854|2020-03-22|0.20476|2022-03-20
2024-10-06 21:53:14|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|2.6229405038575|2|0.40891982340087|0.3562|1|2|0.23032|4.22|0.76886|94|-0.039731662890459|40|54.22|0.53182|0.68694|1.4391126491051|2.526208467387|967.72647049747|585.01088805|38.086640967955|0.444|0.222|0.40449|9|2|0.0022259100204499|0.13530644171779|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2024-10-06 21:53:15|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|614.58477421095|5|37.888408596351|0.0618|1|1|0.06176|722|0.17881|65|0.1788055170766|65|38|-0.01795|0.0369|0.1001979015335|0.16493540368375|174.89477448749|201.21330425659|146.74796747967|0.412|0.294|0.18493|17|5|0.0016044461538462|0.059684707692308|1448.5810546875|2016-08-14|-0.28597|2020-03-22|0.25029|2020-06-07
2024-10-06 21:53:16|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|5.9305784345786|30|0.57980721390511|0.4351|1|1|0.43509|8.18|-0.14048|40|-0.1727267170836|4|28.56|-0.10219|-0.04304|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|219.30295612191|0.519|0.296|0.23591|27|12|0.0019803625|0.075519725|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2024-10-06 21:53:17|WEEKLY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|23.271189516785|36|0.059603748718168|0.1467|1|2|0.03761|23.45|-0.17112|31|-0.17111668506385|31|40.89|-0.00828|0.08517|0.20744428822474|0.24420309571363|195.98378917824|198.5872682652|1122.0096519602|0.368|0.316|0.23024|19|5|0.004210763546798|0.070879162561576|32.400001525879|2020-07-19|-0.16981|2020-10-25|0.36101|2013-09-15
2024-10-06 21:53:18|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|-25.023377797574|10|2.0304345429255|-0.226|-1|1|-0.22602|22.24|0.27049|36|0.27049185089883|36|33.79|0.01081|0.09606|-0.00068410227408109|0.022457028857804|15.918651266461|44.093636661841|105.30302503494|0.542|0.354|0.25696|48|20|0.0019987124463519|0.080689491109749|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2024-10-06 21:53:19|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|3.4248954133876|41|0.26943243481444|0.4224|1|1|0.42244|4.31|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|81.939158844785|0.571|0.333|0.20433|21|13|0.00076583333333333|0.060164861111111|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2024-10-06 21:53:21|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-5.6401031756068|74|0.0067010966825572||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|-0.0046218326693227|0.11574043824701|97|2020-10-18|-0.2394|2022-05-08|0.27946|2021-01-24
2024-10-06 21:53:21|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|1.3652421278099|2|0.32991929708785|1.3027|1|2|1.06364|2.27|-0.18904|6|-0.18904110662797|6|38.76|-0.08555|-0.00965|-0.03650746463407|0.0098046758111887|55.875942916114|90.186184999723|32.290183686757|0.429|0.286|0.31954|21|7|0.0016810797546012|0.098153006134969|23.85000038147|2018-02-04|-0.2406|2024-05-26|1.06364|2024-10-06
2024-10-06 21:53:22|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|0.83419843349471|21|0.18026719876921||0|0|0.1626|1.43|-0.33955|23|-0.33955466483171|23|37|0.1412|0.2102|-0.15253594176574|-0.15253594176574|68.3222316|68.3222316|8.6144573173877|0.4|0.4|0.47717|5|1|-0.0064150731707317|0.14313863414634|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.57143|2024-10-06
2024-10-06 21:53:23|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|2.1794600424481|2|0.19517998108226|0.1225|1|1|0.12253|2.84|-0.11723|25|-0.11723080395211|25|32.8|0.0029|0.0687|-0.041969905844215|-0.034175752743099|41.111872799667|61.053616059463|295.83333100503|0.56|0.4|0.26904|25|10|0.0030873568818514|0.086435420219245|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2024-10-06 21:53:24|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|20.316342849763|18|1.3712504127636|-0.039|1|1|-0.03896|22.2|0.13645|37|-0.17610062893082|46|32.67|-0.05392|-0.0127|-0.015451900389844|0.029340989882417|86.235848353592|101.7335242|87.92079510075|0.556|0.222|0.17219|9|6|0.000251961414791|0.060277170418006|48.25|2020-02-16|-0.17442|2020-03-15|0.12667|2019-10-20
2024-10-06 21:53:25|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|0.40980494645175|2|0.059231681535853|0.7241|1|2|0.65432|0.67|-0.26563|34|0.029762269828039|62|42.27|-0.06207|0.10121|-0.14251034245683|-0.24486598596216|32.507967345905|34.377184907264|21.612904429064|0.455|0.273|0.23988|11|4|-0.00096772532188842|0.071825708154506|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.65432|2024-10-06
2024-10-06 21:53:26|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|17.362618890143|99|2.0041270366189||0|0|1.5026|24.1|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|475.34515908256|0.724|0.414|0.27566|29|16|0.0039408424908425|0.090911233211233|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2024-10-06 21:53:27|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|0.77042281410225|21|0.25319241556483||0|0|0.84783|1.7|0.47429|59|-0.32692305223476|18|34.48|-0.01362|0.05879|0.14671625614188|0.14649227525507|189.73421568692|133.07981878311|64.638782270361|0.478|0.348|0.3056|23|8|0.0032970110701107|0.10384431734317|17.840000152588|2018-04-22|-0.25543|2018-02-11|1.69841|2024-10-06
2024-10-06 21:53:28|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|1.3141447852801|2|0.15861839219096|0.1233|1|2|0|1.79|-0.18564|21|-0.18563533755988|21|36.16|-0.00373|0.05556|0.028834072884236|-0.020157014426335|115.32886681142|75.942908691989|17.864270260248|0.632|0.421|0.25472|19|8|-0.00077116279069767|0.080711409883721|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2024-10-06 21:53:29|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|2.6572091494754|2|0.27426362319935|0.0833|1|1|0.08333|3.38|-0.11952|25|-0.11952417676294|25|34.96|0.0271|0.09348|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|153.63636550825|0.652|0.435|0.26613|23|12|0.0024535900621118|0.088608397515528|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2024-10-06 21:53:31|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|0.4021872588791|1|0.16760424743766||0|0|0|0.88|-0.6|18|-0.59999998410543|18|45.94|-0.00651|0.19636|0.10076471080523|-0.011643533836531|158.42526082484|60.089863940149|33.08270552017|0.647|0.353|0.28854|17|8|0.0014726376440461|0.098014007682458|8.7299995422363|2021-05-16|-0.375|2024-09-15|0.7686|2022-12-11
2024-10-06 21:53:31|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|4.1155853206507|43|0.18265550198635|0.1648|1|1|0.1648|4.17|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|157.35848778208|0.778|0.444|0.14192|9|5|0.0012|0.047574073426573|4.7800002098083|2024-07-21|-0.15816|2020-03-29|0.16667|2020-03-22
2024-10-06 21:53:32|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.4021380193846|8|0.7521085426862||0|0|-0.0193|11.18|-0.0655|51|-0.065504643317167|51|37.21|-0.03473|0.02943|0.0044495426589099|0.019156131247409|82.692504315643|98.693317074292|93.166669209798|0.789|0.474|0.22318|19|9|0.0012998599439776|0.075989425770308|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2024-10-06 21:53:33|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|10.842171708581|28|1.4659395124538|0.3847|1|2|0.34087|14.24|0.28324|52|0.28323958586121|52|34.57|0.01399|0.09561|0.15612363890117|0.2895862871814|115.7545388807|192.54303426532|543.51146538617|0.522|0.348|0.26827|23|8|0.0040239051094891|0.088814841849148|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2024-10-06 21:53:34|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.8393170060189|22|0.46435794695648|0.1222|1|1|0.12224|6.61|0.32938|83|0.32938398398821|83|56.14|0.09644|0.15369|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|73.362929695893|0.429|0.286|0.22295|7|4|0.00045243961352657|0.073100748792271|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2024-10-06 21:53:35|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
2024-10-06 21:53:36|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|-4.7488219947157|10|0.34620587732885||0|0|-0.17021|4.4|-0.11529|85|-0.115294119891|85|49.94|0.12076|0.28444|0.19402126497325|0.33948319550793|306.37163278884|361.35801094381|1023.2558191113|0.75|0.438|0.29105|16|9|0.0048414975247525|0.096750544554455|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2024-10-06 21:53:37|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|0.80944924892932|2|0.11351692894449|0.2391|1|1|0.23913|1.14|0.072|33|-0.073214978320744|17|38.1|0.02517|0.08014|0.11620895209868|0.1143928874448|215.57339536975|120.668058|34.13173697576|0.381|0.095|0.2002|21|8|-0.00021556803995006|0.067229850187266|4.5999999046326|2015-06-07|-0.14035|2011-09-25|0.26027|2024-09-29
2024-10-06 21:53:38|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.7013189547317|29|0.22386238865488|0.0616|1|1|0.06161|2.24|-0.13927|29|-0.13926741833797|29|39.18|0.60399|1.01618|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|42.264149602345|0.455|0.364|0.38217|11|2|0.0050043790849673|0.1431008496732|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2024-10-06 21:53:39|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|0.78423242432286|46|0.060619075968623||0|0|-0.18137|0.835|-0.29936|13|5.1962513488278|36|41.86|0.4922|0.65915|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1304.687404503|0.621|0.414|0.21453|29|10|0.0039770293884035|0.077192470214456|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2024-10-06 21:53:41|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|26.664350888879|2|3.3952164975304|0.1442|1|1|0.14416|37.7|-0.318|5|-0.2764109825744|16|27.67|-0.162|-0.10836|-0.11429851025505|-0.12297601295807|48.46743542386|74.56305514|83.777779473199|0.556|0.222|0.35532|9|5|0.00162512|0.10953956|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2024-10-06 21:53:41|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|3.8219656379076|1|0.60267815884445||0|0|0|6.23|0.20497|32|0.20497436370375|32|30.36|-0.34981|-0.23644|-0.027821827916719|-0.1813336088793|36.105822494057|22.395321320873|38.792031296671|0.636|0.455|0.51789|11|6|0.0022952694610778|0.1480222754491|50.819999694824|2018-06-17|-0.22613|2020-03-15|0.44809|2022-03-20
2024-10-06 21:53:42|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|8.8117685645992|3|1.1264694115467|0.0157|1|2|-0.07317|11.4|0.18148|24|0.181481266847|24|73.33|0.12212|0.24236|0.181481266847|0.181481266847|118.148|118.148|33.653135405255|0.333|0.333|0.22303|3|0|-0.0031510810810811|0.078676261261261|49|2021-05-23|-0.17514|2020-08-16|0.23757|2024-05-19
2024-10-06 21:53:43|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|-2.3724404442294|10|0.19079301771719|0.06|-1|1|0.06|1.88|-0.08223|27|-0.044245659044727|30|44.39|0.11972|0.29489|-0.051830203317548|-0.030370595968344|52.571089981836|70.885633207042|261.11110007321|0.5|0.333|0.18611|18|9|0.0028757425742574|0.064547388613861|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2024-10-06 21:53:43|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|0.084541586817255|21|0.031986137966|1.1643|1|2|0.80412|0.175|0.64074|61|-0.32604917623053|14|36.67|0.03449|0.07364|0.063427247122707|-0.186638043549|98.267143765379|42.645050590029|3.4516763529502|0.889|0.444|0.33928|9|6|-0.0031235142857143|0.12229797142857|6.6399998664856|2018-01-28|-0.6746|2022-02-13|1.33333|2024-10-06
2024-10-06 21:53:45|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-6.4284055767253|165|1.2125195134883||0|0|0.98266|3.71|-0.37638|30|-0.37638485744465|30|30.5|-0.3845|-0.36227|-0.37638485744465|-0.37638485744465|62.362|62.362|1.5062931352735|0.5|0.5|0.49099|2|1|-0.013114266666667|0.171508|397.5|2021-02-28|-0.2646|2021-05-30|0.37917|2021-01-17
2024-10-06 21:53:46|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.16806612666188|214|0.001688708052825||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|0.00040556555269923|0.094642622107969|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2024-10-06 21:53:47|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|-133.33942869444|17|4.5189682697201|-0.0254|-1|1|-0.02542|121|0.92853|99|0.92853105938883|99|38.12|0.0387|0.10919|0.12547442960428|0.19132085868477|282.60533689789|391.88860716695|448.14814814815|0.452|0.333|0.17825|42|17|0.0018814223871367|0.054676493506493|193.35000610352|2015-04-19|-0.40867|2016-10-09|0.31429|1994-10-16
2024-10-06 21:53:48|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|0.33014018672903|1|0.055786605218386||-1|0|0|0.54|-0.2|22|-0.24569710643502|7|36|-0.02869|0.12129|-0.0058165487395241|-0.093298490961438|66.565238046054|70.471942192197|25.592419350957|0.545|0.273|0.36582|11|5|-0.00013611111111111|0.11131308080808|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2024-10-06 21:53:48|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1361.4286889046|107|68.121393328615|0.6216|1|1|0.62163|1520.3|0.00772|64|-0.19932902804808|10|23.29|-0.17869|-0.1198|-0.099472908182765|-0.15306850606148|72.067139867596|71.51504373|124.26773938404|0.429|0.286|0.26538|7|4|0.0022998513011152|0.081908029739777|1643.3000488281|2024-02-25|-0.2359|2020-03-22|0.1866|2021-05-30
2024-10-06 21:53:50|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|5.2030514526364|18|1.2056494935355||0|0|1.60842|12.39|-0.38081|10|-0.07352530783736|35|38.86|0.56473|0.71669|-0.04357991899041|-0.18946272683935|56.299449140409|64.3526062|114.51017276137|0.714|0.286|0.47097|7|3|0.011177958477509|0.1720675432526|38.5|2021-02-21|-0.37481|2019-05-12|1.70524|2024-10-06
2024-10-06 21:53:51|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|20.082426157472|6|1.9325246523229|0.1073|1|2|0.05069|26.74|-0.29715|19|0.14639198436368|18|45.18|0.24466|0.342|0.29435762630712|0.4233532872913|2616.6358605074|2395.349853644|7036.8421333318|0.545|0.364|0.19011|33|12|0.0038999131016043|0.063604625668449|29.729999542236|2024-02-04|-0.19913|2008-10-12|0.39823|2016-11-13
2024-10-06 21:53:52|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|2.1552579286512|1|0.27491403014076||0|0|0|3.24|-0.32676|50|-0.32675844491104|50|39.57|-0.10025|0.04252|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|31.09924997723|0.286|0.286|0.33303|7|0|-0.0011618411552347|0.12419054151625|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2024-10-06 21:53:53|WEEKLY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|0.7968804414602|7|0.031039848078228|0.175|1|2|0.13291|0.895|0.29464|77|-0.055116839092391|7|28.44|0.00117|0.02917|0.041278766659017|0.029039706184742|167.8540305021|116.05630200585|103.94889424385|0.72|0.44|0.115|25|11|0.00054457461645746|0.037293849372385|2.259959936142|2019-10-27|-0.17501|2020-03-15|0.14336|2020-03-22
2024-10-06 21:53:53|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|6.5809775877737|43|0.62370682094266|0.5376|1|2|0.46805|8.5|0.04869|16|0.048692854164277|16|31.86|0.42067|0.49011|0.93112008149118|1.081979861611|546.40313605558|369.55587001743|442.70834322864|0.571|0.429|0.26726|7|2|0.0077058490566038|0.10023539622642|14.069999694824|2021-05-23|-0.1831|2022-07-10|0.29597|2024-03-03
2024-10-06 21:53:55|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|-142.85576017319|4|8.7519687307222||0|0|-0.12069|129.44|0.51257|85|0.51257201514928|85|36.54|0.07511|0.1343|0.08695395162288|0.19099251539784|165.07874010314|231.87976909425|98.643500409436|0.5|0.292|0.19944|24|9|0.0012055454545455|0.062987625|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2024-10-06 21:53:56|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|-4.9731767186361|18|0.79810771727424|0.249|-1|1|0.24904|3.92|2.5061|78|2.5061012223641|78|43.5|0.98222|1.43134|1.690560506285|2.3773683213809|638.03736738523|1012.5327187375|39.20000076294|0.667|0.5|0.58194|6|2|0.010455971223022|0.20708133093525|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2024-10-06 21:53:57|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|0.26072912900503|21|0.078090291921116|2.3388|1|2|1.48756|0.5|-0.10132|23|-0.10131726882609|23|38.18|-0.01954|0.14932|0.19813842283091|0.18186060112931|263.71545279379|206.10337607856|14.4508668927|0.353|0.294|0.28502|17|3|0.0022960538116592|0.10825639760837|6.7098097801208|2017-09-24|-0.44792|2015-01-25|1.17391|2024-10-06
2024-10-06 21:53:58|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|200.603617539|46|12.960461023785|0.6158|1|2|0.55339|244.27|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|2620.922878443|0.638|0.426|0.24494|47|19|0.0035848347375243|0.07498963058976|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2024-10-06 21:53:59|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|1.4955507965928|2|0.40148304396053|0.5584|1|1|0.55838|3.07|0.98695|183|0.00066273099775094|45|50|-0.10031|0.04223|0.071179694162833|-0.085904470136109|77.260509566793|82.80761698|3.0699999332428|0.8|0.4|0.49696|5|4|-0.0067617529880478|0.16765239043825|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2024-10-06 21:54:00|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|798.29411384976|49|45.229519372029|0.5225|1|2|0.40081|932.24|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25182|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|5275.8346701145|0.558|0.395|0.2272|43|13|0.0044352442996743|0.083041335504886|1005|2017-05-21|-0.33576|2008-12-28|0.31308|1997-02-23
2024-10-06 21:54:01|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|0.27531955721917|2|0.10406014461338|2.2854|1|2|1.29091|0.63|-1.52294|2|-0.42177259652689|17|34.81|-0.07989|0.04584|-0.088360456632441|0.10927082927736|-21.49223182506|131.27405867997|50.359709967907|0.714|0.476|0.28535|21|9|0.00375|0.08771587431694|12.931544303894|2020-01-05|-0.80085|2023-10-01|1.31092|2024-09-29
2024-10-06 21:54:02|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|-3.7564589972139|6|0.40109392867555||0|0|0.09231|2.95|0.67781|83|-0.029119287937095|43|45.44|0.74085|1.03287|0.048978783171055|-0.063636346932195|111.93638810378|74.045293431012|719.51221302817|0.444|0.222|0.29927|18|6|0.0057850182260024|0.093714374240583|21.639999389648|2017-09-24|-0.67808|2022-10-09|0.45517|2009-11-08
2024-10-06 21:54:03|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
2024-10-06 21:54:04|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|1915.3690557239|1|352.6949153937||0|0|0|3000|0.3982|63|0.39819728521567|63|38.41|0.20645|0.41509|0.7085063172108|0.8859839079099|1765.6662196554|1507.2978657394|3480.2785454869|0.529|0.412|0.26663|17|5|0.0079866921898928|0.096838039816233|3250|2024-02-18|-0.2575|2020-03-15|0.39642|2014-08-17
2024-10-06 21:54:05|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-931.55163690134|28|68.550175260952|0.2131|-1|1|0.21306|735|-0.14703|28|-0.14703196347032|28|39.13|-0.01694|0.07727|-0.019562263595099|0.14178947221337|42.499542560817|151.42224495048|240.43178627753|0.563|0.375|0.31647|16|9|0.0033382388973966|0.095257258805513|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2024-10-06 21:54:06|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|-207.43117117381|10|11.227057057936|0.1123|-1|1|0.11227|170|0.03794|35|0.037940379403794|35|35.78|0.09917|0.17256|0.19634148222827|0.29395551076204|309.84816063086|392.21260600536|256.02409050208|0.611|0.444|0.21557|18|10|0.003036202143951|0.078324946401225|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2024-10-06 21:54:07|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|-2848.0763589716|29|294.35878632385|0.4536|-1|1|0.45362|1885|2.52761|58|2.5276073619632|58|33.35|0.29926|0.47895|0.46725353275363|0.79696124326256|58.845852338755|2628.7386512098|1557.8512396694|0.6|0.45|0.31508|20|8|0.0074988057553957|0.10523267625899|4565|2024-03-10|-0.35961|2021-04-18|0.37969|2013-10-20
2024-10-06 21:54:08|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|100.37923993382|13|11.845779471337|-0.0023|1|2|-0.11715|105.5|0.30321|114|2.2481061075399|102|47|0.12069|0.19925|0.20586869744832|0.29059366587992|275.35970686127|250.84346069232|342.53247601726|0.647|0.412|0.22835|17|8|0.0030938717632552|0.080725351418002|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2024-10-06 21:54:08|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|1608.6681112488|30|200.89956662535||0|0|0.19553|2140|-0.15858|30|-0.10693641618497|36|33.94|-0.00182|0.05494|-0.0084224495105385|0.19807616860648|42.032367439179|236.73821615767|2514.3931202601|0.824|0.412|0.21972|17|12|0.0064357260726073|0.070824125412541|2385|2024-09-29|-0.17794|2021-02-28|0.21691|2021-09-26
2024-10-06 21:54:10|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|371.58967845259|14|38.330623434067|-0.1841|1|1|-0.18406|414.5|-0.22705|16|1.1732283464567|66|45.82|0.1716|0.23835|0.30456785102329|0.63476903737839|1323.540171727|2578.5464967696|2489.4895465264|0.765|0.412|0.25468|17|10|0.0055138005050505|0.076087070707071|550|2024-02-18|-0.24665|2018-10-28|0.28814|2023-07-30
2024-10-06 21:54:11|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|234.07934386252|37|23.676196841243||0|0|0.38249|300|-0.1989|23|-0.15303588185407|11|47.46|0.36454|0.48589|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|693.64161849711|0.615|0.385|0.24579|13|3|0.0046040122511485|0.08453875957121|322|2024-09-29|-0.19333|2018-04-15|0.24468|2021-11-21
2024-10-06 21:54:12|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|-305.84453385653|23|20.730649235157||0|0|0.08042|263|-0.11036|13|-0.11036474241663|13|30.38|0.05009|0.13655|0.10907489191919|0.17731625789691|311.36496523203|382.84877112544|2247.8632845082|0.654|0.423|0.20433|26|12|0.0050120443349754|0.067442832512315|394.5|2024-02-18|-0.18033|2021-05-16|0.2|2020-05-17
2024-10-06 21:54:13|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|12993.725852659|63|913.0822442023|0.3906|1|1|0.39057|14975|0.05585|40|-0.22665943453793|29|21.9|0.03126|0.08975|0.084252808340959|0.16281141514262|386.70576537875|4284.9086882749|10050.33557047|0.549|0.415|0.13942|82|23|0.0037195209903122|0.061179790096878|21096|2018-03-25|-0.34783|2020-03-22|0.56061|1991-04-07
2024-10-06 21:54:13|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-29.983351412972|50|1.6803496199158|0.0754|-1|1|0.07544|26.35|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|197.52623748177|0.583|0.417|0.20809|24|9|0.0029727272727273|0.074791111111111|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2024-10-06 21:54:15|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|4492.7562841597|15|324.14567334584|0.2683|1|2|0.21216|5141.2998|4.40835|96|4.4083538353806|96|43.65|0.28692|0.42472|0.68599215491139|1.3028108734782|757.93204657674|1124.8784469692|5039.0080037232|0.529|0.294|0.21874|17|6|0.0062756878306878|0.07465332010582|5585.9501953125|2024-09-29|-0.21823|2020-03-22|0.19041|2020-08-02
2024-10-06 21:54:16|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|-3.6253970156788|6|0.2334656877875||0|0|0.08571|2.88|0.22657|63|0.2265718863086|63|42.75|0.45267|0.62611|0.93360590988392|1.0963207160028|683.49493742428|713.96705116814|963.21075674477|0.438|0.375|0.19142|16|3|0.0049317416545718|0.070554571843251|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2024-10-06 21:54:17|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-46.419692787002|36|2.7569853472414|0.113|-1|1|0.11299|39.25|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|814.31532369575|0.3|0.1|0.27383|10|3|0.0049867313432836|0.082065328358209|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2024-10-06 21:54:17|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|5.4853568547739|1|0.79654771507535||0|0|0|7.98|-0.04775|21|-0.047752764215674|21|35.24|0.34954|0.59548|1.002939245764|1.1435337571947|2725.0428271866|3694.5224680196|1010.1265572562|0.476|0.429|0.288|21|6|0.0066855810810811|0.1106052972973|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2024-10-06 21:54:18|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-38.197813709514|9|1.7961440230454|-0.0201|-1|1|-0.02006|35.6|-0.01079|35|-0.010791769584698|35|39.7|0.01189|0.10614|0.048014305959714|0.26686143648293|43.832488814754|380.34745838331|389.49668639924|0.65|0.4|0.18412|20|11|0.0027384413965087|0.058053054862843|51.403564453125|2021-07-04|-0.24292|2021-05-16|0.27069|2009-05-10
2024-10-06 21:54:20|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|276.51182976267|31|32.7214510712|0.4397|1|2|0.33086|358|-0.22273|19|0.12685966332493|85|44.88|-0.01669|0.0496|0.094138492647262|0.25432253636613|141.55410244785|323.72975791942|1270.4045284707|0.529|0.353|0.22206|17|5|0.0044749180327869|0.074671261034048|391|2024-09-29|-0.16064|2020-03-22|0.19938|2009-07-26
2024-10-06 21:54:21|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|-66.049991295888|5|1.7878478723124||0|0|-0.02329|61.5|0.27668|82|0.27668360310598|82|32.92|-0.00277|0.08044|0.067103842009451|0.15642479409544|132.87020488569|264.52821288709|441.4931705145|0.5|0.375|0.11958|24|10|0.0024420528967254|0.038753047858942|66.759262084961|2024-07-14|-0.22464|2015-03-01|0.29294|2015-02-22
2024-10-06 21:54:22|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|-63.283005847097|6|2.4000205066752||0|0|0.05175|56.8|-0.07922|37|-0.079218618089232|37|28.82|-0.06211|-0.01023|-0.052937005480274|-0.020298750256826|33.219737027872|63.943779633882|110.07752115642|0.571|0.429|0.13329|28|10|0.00066034482758621|0.043823004926108|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2024-10-06 21:54:23|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|38.641837932012|1|3.9443874831527||0|0|0|52|-0.1593|53|-0.15929959415384|53|38.1|0.03651|0.13148|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|15.336518720706|0.524|0.381|0.27168|21|5|-0.000209075|0.082351725|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2024-10-06 21:54:24|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|3330.1212814116|221|307.65582850377|7.889|1|2|7.24002|4078.3999|0.34835|81|0.34835384971877|81|47|-0.04255|0.12035|0.34835384971877|0.34835384971877|134.835|134.835|1611.3788241774|0.333|0.333|0.24236|3|0|0.0091850692520776|0.08748404432133|4681.7001953125|2024-07-14|-0.20866|2020-03-29|0.19757|2022-09-11
2024-10-06 21:54:25|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-36.971998097577|74|1.9773457538137|0.2495|-1|1|0.24946|34.45|0.03744|23|0.037441241807959|23|28.42|-0.01399|0.04958|0.1253119954298|0.20891894703545|348.12172256501|373.39889888338|541.66666729145|0.538|0.308|0.20186|26|11|0.0033044088669951|0.064151379310345|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2024-10-06 21:54:26|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|178.4787127556|88|13.154591539037|0.8592|1|1|0.85922|191.5|-0.06531|29|0|58|37.21|-0.00798|0.0485|0.007531842532959|0.053173761811361|80.587856226098|112.06959919067|393.95185681034|0.579|0.368|0.19223|19|10|0.0027179471032746|0.063812934508816|239.5|2024-05-12|-0.15006|2011-11-27|0.21946|2009-08-16
2024-10-06 21:54:27|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|32.158746748033|24|1.9027895231604|0.0692|1|2|-0.02592|35.7|0.05101|14|0.051005332954927|14|45.29|0.05211|0.13673|0.081857726617716|0.24330318746442|107.10972454802|244.95544634786|220.91584839128|0.412|0.294|0.19376|17|3|0.0021462168978562|0.060425674653216|42.400001525879|2023-07-09|-0.26419|2020-03-22|0.25625|2022-02-13
2024-10-06 21:54:28|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|4757.8940396719|109|378.6469640816|1.472|1|1|1.47202|5283.7002|-0.00768|41|0.79398589355858|69|39.11|0.09798|0.21959|0.26885519116954|0.81132779929944|224.26124396143|2172.4225824668|11940.565413136|0.459|0.216|0.25707|37|12|0.0046110418006431|0.088119266881029|6460|2024-06-16|-0.22133|1998-10-18|0.35789|2002-02-17
2024-10-06 21:54:29|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-38.229026192757|62|1.9108605487271|0.1707|-1|1|0.17073|37.4|0.52459|23|0.52459005950002|23|36.6|0.02788|0.08504|0.18839809078606|0.24218064172416|435.38550172092|354.60573334551|312.70904186112|0.6|0.4|0.20433|20|9|0.002500630517024|0.060982055485498|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2024-10-06 21:54:31|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|-159.46235161806|11|8.8123951461886|-0.0212|-1|1|-0.0212|144.5|0.40063|77|0.40062859486004|77|39.1|0.06886|0.12608|0.09176903659401|0.14898942515986|176.66040576904|237.26210401412|293.34146350719|0.5|0.4|0.21105|20|8|0.0027827777777778|0.07198297979798|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2024-10-06 21:54:31|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|20.183221482179|22|1.2096393111256|-0.0471|1|2|-0.09051|20.6|0.0022|35|0.041960585963656|14|40.47|0.06003|0.1451|0.10392384228725|0.16963604547033|131.62421655568|243.82092520936|155.47170099222|0.579|0.368|0.16934|19|6|0.0016419746835443|0.058813202531646|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2024-10-06 21:54:32|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|39.25221303078|19|2.6504795572958|0.0088|1|1|0.00875|46.1|-0.01556|41|-0.13950581577343|21|31.68|-0.07008|0.0622|0.072898291922765|0.12160236215313|139.85081057232|188.93447452094|155.74323608111|0.64|0.44|0.25657|25|8|0.0026358395061728|0.081805481481481|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2024-10-06 21:54:33|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3936.1561615481|6|427.97301125479|0.0559|1|1|0.05587|5332.7998|-0.32586|3|0.76301965372098|100|54.46|0.20211|0.33487|0.37620859345365|0.70398674878401|2431.6203927524|7543.8117540367|7756.7997159091|0.643|0.393|0.20903|28|12|0.004095908496732|0.07828337254902|5535.8500976562|2024-09-29|-0.23383|1998-09-06|0.45494|2003-10-12
2024-10-06 21:54:34|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|17.858432294842|1|3.0938560161602||0|0|0|29.94|-0.27467|76|-0.2746652680339|76|35.76|0.0383|0.18089|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|271.93460410217|0.476|0.381|0.43146|21|6|0.0066150466045273|0.14668537949401|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2024-10-06 21:54:36|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|-53.441676208391|10|2.6688254669065||0|0|-0.02206|48.65|-0.08489|19|-0.084887708784308|19|43.39|0.0352|0.06983|0.071116720647873|0.17637593885269|179.17974714008|310.33679473474|320.06580352866|0.722|0.444|0.14893|18|10|0.0020417341772152|0.050201189873418|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2024-10-06 21:54:36|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|-686.17183995423|17|46.415696363375||0|0|0.00205|583.8|1.16815|83|1.1681455627864|83|56.5|0.21614|0.34223|0.42304454921772|0.53935920097892|1695.2119213735|1136.8586372281|508.71381746747|0.714|0.5|0.23713|14|6|0.0034747211895911|0.07600322180917|756.59997558594|2024-03-31|-0.30948|2020-03-15|0.29911|2020-11-15
2024-10-06 21:54:37|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|4.5181634443122|21|0.54394547087887||0|0|0.08784|6.44|-0.30801|32|-0.30801099623404|32|37.52|0.06003|0.14215|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|256.57370843383|0.476|0.286|0.30016|21|8|0.0031759900990099|0.09517478960396|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2024-10-06 21:54:38|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|192.37539237701|31|20.399367632494|0.0365|1|1|0.0365|213|0.24627|85|0.74592833876222|75|51.8|0.30184|0.37283|0.75942916643133|1.0279821893799|1314.2382350445|1134.1306139044|720.32466079897|0.467|0.333|0.19258|15|4|0.0035591573729864|0.067009491945477|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2024-10-06 21:54:39|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|15.246830929838|32|0.51862471785954|0.2504|1|1|0.25039|15.7|-0.01158|30|-0.011583018725143|30|28.11|-0.03023|0.01455|-0.016561010669307|0.032275496791805|57.898083808877|124.75389967297|210.17403280091|0.704|0.37|0.10332|27|16|0.0013646835443038|0.032583303797468|17.309417724609|2024-07-14|-0.2086|2015-03-01|0.26703|2015-02-22
2024-10-06 21:54:40|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|6846.1237732911|14|376.56952123479|0.1835|1|2|0.13834|7690.6001|-0.23712|20|-0.23712351034746|20|51.23|0.24919|0.3514|0.44815965877719|0.78561966365596|1868.3418861116|4050.1664374|7466.6020365595|0.6|0.367|0.28998|30|13|0.0045163612903226|0.10231332903226|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2024-10-06 21:54:41|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|-215.41229599944|11|11.842490305573|-0.1165|-1|1|-0.11648|196.5|-0.14545|10|0.13876601744926|45|35.55|-0.00111|0.07994|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|560.30796039328|0.545|0.318|0.1951|22|9|0.003334053030303|0.066879204545455|224.5|2024-06-23|-0.19815|2015-07-26|0.1962|2019-07-14
2024-10-06 21:54:42|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|130.90820326423|54|9.2621372380161|-0.0671|1|1|-0.06711|139|-0.18781|45|-0.18781308245714|45|35.14|-0.01894|0.05628|0.02999029649708|0.1331179479874|64.406627473212|179.79264351971|387.94304464569|0.619|0.429|0.27453|21|11|0.00336801517067|0.082614728192162|275.07000732422|2021-11-28|-0.22705|2019-01-20|0.27909|2016-09-04
2024-10-06 21:54:43|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|-181.59426630444|14|10.732385107504|-0.0795|-1|1|-0.07955|163.4|-0.13838|13|-0.13838445842764|13|35.31|-0.02074|0.05107|0.054169222807548|0.16926824496384|107.81586583505|280.9227577634|640.85969156713|0.615|0.346|0.21895|26|14|0.0031088077336198|0.06747410311493|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2024-10-06 21:54:44|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-411.06386468526|25|22.472120779294|0.1271|-1|1|0.12712|360.5|0.35632|72|0.35632183908046|72|39.25|-0.06314|0.02112|-0.024341523342319|0.052958794894094|68.170248029746|135.86622761496|179.84535070514|0.625|0.438|0.17008|16|7|0.001827990797546|0.055828788343558|556|2024-03-17|-0.1813|2012-11-04|0.49668|2012-07-29
2024-10-06 21:54:46|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|3911.5401442788|69|268.75866543926|0.4039|1|2|0.35859|4565.5498|-0.30097|20|-0.049973854858836|20|36|0.13433|0.24939|0.29563299805734|0.43497075613153|1194.4391856663|1414.1643857333|2987.9252051723|0.64|0.44|0.25304|25|13|0.0050747623966942|0.088832530991735|4895.5|2024-09-15|-0.2485|2008-10-12|0.33281|2012-07-08
2024-10-06 21:54:47|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|432.69312690283|39|25.192061929151|0.2481|1|1|0.24812|498|0.24374|58|0.24374490464669|58|40.19|0.01636|0.06018|0.051459868507715|0.061153984355979|173.90023992636|159.44366509199|256.70103092784|0.516|0.29|0.15505|31|14|0.0017613395638629|0.055630576323988|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2024-10-06 21:54:47|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
2024-10-06 21:54:48|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-1.1876836215308|8|0.061508303453371||0|0|-0.10553|1.1|-0.13535|8|-0.13534671885454|8|17.05|0.00841|0.07153|0.075343400966793|0.12281539672696|344.86535452702|488.92455952698|182.1192175844|0.571|0.405|0.15382|42|15|0.002233734439834|0.048380705394191|2.539999961853|2021-11-21|-0.1976|2022-03-06|0.2451|2022-11-20
2024-10-06 21:54:49|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|5.5074235249487|5|0.53277298066235||0|0|0.13333|6.8|-0.11538|34|-0.11538461538462|34|35.11|0.02522|0.06285|0.036775714942705|0.049829647073891|92.441977169992|113.54417428629|16.488845572199|0.579|0.368|0.20237|19|8|-0.001409955290611|0.067638107302533|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2024-10-06 21:54:51|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|67.605330832662|41|4.2724754744097||0|0|0.18974|76.5|-0.12807|40|-0.14259751216386|15|30.12|-0.03076|0.04677|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|285.02235307411|0.52|0.36|0.16811|25|9|0.0025714249684741|0.05959815889029|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2024-10-06 21:54:52|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|-37.910002526961|4|1.5843004022807|-0.0071|-1|1|-0.00711|34|-0.1348|18|-0.13480271846547|18|39.82|0.25462|0.32463|0.19874268189787|0.4606664630816|648.6482103044|6182.6414060903|18888.888138312|0.684|0.368|0.26047|38|24|0.0055762862796834|0.088395277044855|39.560001373291|2024-01-28|-0.24517|1999-09-26|0.5|1995-08-13
2024-10-06 21:54:53|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|1.2503769834312|1|0.16487434044572||0|0|0|1.84|-0.34114|27|-0.34113711627865|27|39.47|0.08979|0.17612|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|736.00001335144|0.529|0.353|0.26698|17|6|0.0050458569299553|0.095009210134128|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2024-10-06 21:54:54|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-71.964165968367|11|2.449301259231||0|0|-0.05732|66.4|-0.10285|46|-0.10285393435403|46|32.2|-0.09758|-0.04472|-0.093289655747059|-0.068412660236669|33.176148370923|60.07160469812|189.71429007394|0.5|0.3|0.19666|20|7|0.0019303516819572|0.062702844036697|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2024-10-06 21:54:54|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|342.08523300993|19|39.449430097021|0.6269|1|2|0.55776|431.5|-0.02214|42|-0.082505828892946|7|35.63|0.05906|0.14864|0.1084641579654|0.31391143324173|56.752386101571|298.08632710496|752.39757886779|0.632|0.421|0.25419|19|8|0.0045873669064748|0.081953582733813|479|2024-09-29|-0.20519|2013-11-10|0.33129|2013-07-28
2024-10-06 21:54:56|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|9572.6625603481|57|466.65123189557|0.4339|1|1|0.43389|10866|-0.15624|25|-0.13887793982394|18|41.69|0.04303|0.09834|0.03186137500666|0.24489654869546|23.911353017751|337.3413455926|2155.9523809524|0.639|0.333|0.19352|36|20|0.0028137572254335|0.060729614643545|11613|2018-03-04|-0.21818|1999-01-17|0.30625|1998-04-05
2024-10-06 21:54:57|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|-8.6524140750645|3|0.46459180843087|-0.0777|-1|1|-0.07772|7.738|0.09984|36|0.099843255921474|36|34.7|0.03979|0.51618|0.52983889451407|0.78923085458061|11765.278910846|25250.766926914|84.29193528146|0.609|0.413|0.29995|46|17|0.058145394242803|0.10012899249061|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2024-10-06 21:54:58|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|406.98773861425|93|26.395121986656|0.4303|1|1|0.43032|443.4|-0.06602|45|1.4334727011964|89|46.69|0.26957|0.33875|0.58860337753494|0.75462557588048|1032.8015759903|782.52869599743|1094.0044590452|0.538|0.385|0.23136|13|5|0.0048246494992847|0.072371416309013|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2024-10-06 21:54:59|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|65.826832119483|137|6.2937279741966|0.4855|1|2|0.37924|67.1|-0.3685|19|-0.18320899033821|11|32.19|-0.00807|0.08564|0.140871508046|0.25628251640322|206.04548182686|339.71990967917|1507.8651988797|0.476|0.333|0.22991|21|5|0.0048883374384236|0.077925578817734|92.400001525879|2024-07-14|-0.22114|2020-03-15|0.32252|2009-03-29
2024-10-06 21:55:00|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|96.609917379446|88|12.138699615626|1.9172|1|2|1.69565|108.5|-0.14109|54|0.4874715440104|59|37.21|-0.01068|0.06918|0.074728434074797|0.25123869885379|142.93069919792|269.64140472291|925.76789699601|0.474|0.263|0.16391|19|5|0.0038033753148615|0.064202241813602|139|2024-07-14|-0.14203|2015-07-19|0.28226|2023-08-27
2024-10-06 21:55:02|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|-338.52218238948|19|33.520989245161|-0.2702|-1|1|-0.27016|315|-0.25678|3|-0.25677595317441|3|78.13|0.08443|0.50455|-0.085782818478819|-0.085782818478819|80.65497762|80.65497762|55.95026642984|0.25|0.25|0.3192|8|2|0.0017008709175739|0.078888398133748|1994|2018-11-25|-0.66377|2019-02-10|0.32353|2023-11-12
2024-10-06 21:55:02|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|4.4731635977481|22|0.38421392976245|0.322|1|2|0.20776|5.39|0.51661|122|3.353622821714|75|41.16|0.22327|0.31102|0.39452072778424|0.51342488028929|1428.2079386512|957.61085521334|641.66667080588|0.684|0.474|0.21173|19|9|0.0037337235367372|0.07233296388543|12.864020347595|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2024-10-06 21:55:03|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|3527.7130085152|43|531.24951418712|0.3742|1|1|0.37419|4260|-0.42857|18|2.9687361363011|169|66.44|0.51941|0.64217|0.96550757424838|2.0643933153583|1440.5215680686|2473.311457819|6371.5225263406|0.667|0.333|0.33801|9|5|0.0088971875|0.1000326875|5345|2024-09-01|-0.22541|2018-10-07|0.47484|2018-11-04
2024-10-06 21:55:05|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|282.80798635048|18|19.716067450922||0|0|-0.0335|288.5|0.19328|82|0.19328146680036|82|41.84|0.0827|0.16173|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3796.0526792131|0.474|0.368|0.17253|19|5|0.0051972413793103|0.056360738916256|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2024-10-06 21:55:06|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|84.608785377194|100|7.5487181878027|1.6068|1|1|1.60685|88.32|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|177.77777607144|0.692|0.385|0.23413|13|8|0.0025989448051948|0.077766769480519|108.34999847412|2024-04-14|-0.3241|2020-03-15|0.25957|2020-04-12
2024-10-06 21:55:08|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-189.49366102129|21|11.37705541084|0.1561|-1|1|0.15608|159.5|0.77923|36|0.77923061750037|36|42.89|0.02609|0.07263|0.10218788291908|0.15719605831274|226.31443352109|262.11598023524|326.6434446426|0.611|0.444|0.15542|18|7|0.0020776388888889|0.049701654040404|267|2024-03-24|-0.15025|2011-08-07|0.17678|2024-03-10
2024-10-06 21:55:08|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-13.725152336392|61|1.0170529077013||0|0|0.34973|11.9|0.22655|54|-0.29120491454619|11|43|0.24569|0.3043|0.44010621146371|0.53375058961987|668.07687400978|459.47470154196|67.19367720896|0.583|0.417|0.29974|12|5|0.0013356770833333|0.0891015625|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2024-10-06 21:55:09|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-258.57826803145|14|13.241269131643|0.0881|-1|1|0.08806|233|0.21378|74|0.21377672209026|74|35.45|-0.06106|0.02895|0.048945202032999|0.1514212994249|66.972290656268|228.46078676503|477.16565894498|0.5|0.409|0.24696|22|8|0.0033807818411097|0.076904564943253|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2024-10-06 21:55:10|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|75.461917294818|41|3.1793609017274|0.2617|1|2|0.24313|85.9|0.00206|43|0.0020626311369663|43|30.4|-0.05296|-0.00405|-0.055152049704653|-0.036529984363052|46.396661833013|72.897041675684|216.10063276951|0.48|0.32|0.12814|25|7|0.0013718875|0.0389064375|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2024-10-06 21:55:11|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4427.7741698986|30|351.03917262566||0|0|-0.00502|4952|-0.2086|47|-0.27115044247788|26|30.71|-0.01427|0.04878|0.044092635884178|0.10509630262307|60.287244887409|254.11723499677|172.00416811393|0.576|0.407|0.21352|59|21|0.0018939869636067|0.078331303639326|10579|2018-09-09|-0.25789|2009-03-08|0.44794|1999-04-18
2024-10-06 21:55:13|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-11.009634146848|5|0.62664614758021||0|0|-0.05039|9.38|-0.11834|19|-0.11834479868502|19|39.6|0.05803|0.10759|0.15861338612341|0.16302058681077|431.42063774859|211.39613261306|154.27631960764|0.75|0.45|0.2012|20|11|0.0014293592964824|0.058710753768844|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2024-10-06 21:55:13|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|28.69266425839|2|1.39411191387|0.0079|1|2|-0.01364|32.55|-0.09635|58|0.067074398805999|17|27.34|-0.076|-0.01553|-0.060684437980933|-0.042592467396652|36.252327693958|62.853246593431|313.58380422151|0.517|0.345|0.1516|29|10|0.0021475944584383|0.050242078085642|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2024-10-06 21:55:14|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|2.8202485539664|23|0.2232504851901|0.076|1|1|0.07599|3.54|-0.1439|11|-0.1439024214373|11|31.12|-0.00077|0.09488|0.19787806619712|0.30000027177587|201.35567519463|233.81055799732|274.41860980895|0.48|0.32|0.28785|25|9|0.003640125|0.0968406375|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2024-10-06 21:55:15|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-148.65071779867|15|49.337739270197|0.9989|-1|1|0.99894|0.631|-0.0999|9|-0.099901735479494|9|38.78|0.04865|0.11299|0.12521037833739|0.17457695516738|509.75125228877|691.68680014724|0.17875353607848|0.583|0.389|0.15457|36|14|0.00047223404255319|0.049221127659574|1342|2008-03-16|-0.99896|2024-09-01|0.18973|2008-12-07
2024-10-06 21:55:16|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|203.83410347676|39|7.9191315696328|0.0726|1|2|0.02162|216|-0.05491|12|-0.05491223879141|12|33.3|0.08464|0.16219|0.08710909632844|0.12986604394966|411.90840647183|472.26543656531|156.52173913044|0.489|0.34|0.16268|47|13|0.0016152152214598|0.053659906425452|1749|2008-01-20|-0.29303|2006-04-02|0.47149|2006-04-09
2024-10-06 21:55:18|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|21.056577846333|13|1.4753766939673|0.1538|1|1|0.15385|24|0.2|35|-0.22535211267606|32|35.77|0.12312|0.30085|0.1470981910224|0.22188600758383|186.85169446158|195.84899740224|677.96610900066|0.462|0.308|0.23556|13|6|0.005764570230608|0.08054465408805|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2024-10-06 21:55:19|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|752.00159660731|149|78.999467797565|3.7744|1|1|3.77435|968|-0.19368|12|-0.19368353006955|12|38.85|0.09479|0.29275|0.21514848955166|0.31549069812773|210.07123284946|342.63779619876|424.56140350877|0.538|0.462|0.2326|13|2|0.0045572281776417|0.082396508422665|1025|2024-09-29|-0.52267|2017-06-11|0.31361|2014-05-25
2024-10-06 21:55:19|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|14.684076485015|41|0.66894602925077|0.2713|1|1|0.27134|15.2|-0.06987|7|-0.087112097013014|40|30.08|0.00707|0.03183|0.048042543079637|0.06241649999032|165.12514175691|163.61621446085|212.88515537111|0.56|0.4|0.0859|25|8|0.0013069065656566|0.031764873737374|16.933443069458|2024-07-14|-0.10794|2022-07-03|0.19027|2009-05-24
2024-10-06 21:55:20|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.3761598515506|127|0.043132111334465||0|0|0.37789|1.266|0.87558|61|0.87557605003055|61|29|0.20086|0.24335|0.16881444760164|0.32715171997522|166.29750848188|199.79889535228|87.916665424903|0.833|0.5|0.23689|6|5|0.00086966666666667|0.0623875|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2024-10-06 21:55:21|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
2024-10-06 21:55:23|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|78.285346088539|22|4.1468109126551|0.0263|1|1|0.0263|83.9|-0.14186|5|-0.14186494117027|5|45.76|-0.0395|-0.00691|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|146.11634308838|0.353|0.235|0.17088|17|6|0.0010121526908636|0.052274868585732|99.75|2021-10-24|-0.12811|2012-10-14|0.12666|2018-06-03
2024-10-06 21:55:24|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|181.23839668348|17|16.72148258113|0.243|1|2|0.1574|207.95|-0.32402|20|-0.074348735715416|7|38.44|0.09257|0.17573|-0.077885957261401|-0.10586997140177|60.451798561658|71.417012719536|398.60073652835|0.556|0.333|0.22919|9|3|0.0050785082872928|0.07796955801105|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2024-10-06 21:55:24|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|1.4033525140824|5|0.12849425221257||0|0|-0.05618|1.68|0.54822|145|0.53906255675247|54|44.6|-0.00485|0.05586|0.099600174408395|-0.0044966623411182|137.64290518419|79.154628053953|45.161288565246|0.533|0.333|0.2207|15|6|-0.00032215453194651|0.059360222882615|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.24476|2024-09-08
2024-10-06 21:55:25|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-44.276143416279|6|14.696047805088||0|0|0.05584|0.186|0.20188|90|0.20188450129798|90|47.5|-0.06491|0.10092|0.035861041769858|0.035861041769858|108.44993590945|108.44993590945|0.049600001176197|0.333|0.333|0.19169|12|2|-0.0023848695652174|0.039655965217391|393.25|2013-09-15|-0.99899|2024-09-01|0.21358|2014-12-28
2024-10-06 21:55:26|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|8834.0096741371|64|741.94709775888|0.7038|1|2|0.67074|10250|-0.17484|18|-0.14881825590872|9|45.31|0.11101|0.16597|0.19655896925506|0.40966100328041|284.84117369638|645.78085053521|1281.25|0.621|0.345|0.25299|29|16|0.0031759985475672|0.078239186637618|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2024-10-06 21:55:28|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
2024-10-06 21:55:29|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1689.1826477|35|100.28296404703||0|0|-0.19864|1609.3|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|11445.945951629|0.5|0.3|0.28553|10|4|0.0085921856287425|0.091466047904192|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2024-10-06 21:55:30|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-37.115782145996|28|1.8302607153319||0|0|0.20513|31|-0.18835|15|-0.18834546057766|15|44.71|0.16945|0.35653|0.38643544159106|0.55689030012364|268.94259497199|351.21838392623|124.89927631411|0.571|0.429|0.23456|14|4|0.0022071822358346|0.083754578866769|89.5|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2024-10-06 21:55:30|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|61.838382525319|42|5.1739669286643||0|0|0.37782|73.3|-0.33737|22|2.0281491832263|73|43.24|0.07529|0.11274|0.15664192611708|0.30963095825226|172.35174484468|254.25009518971|245.31460880361|0.588|0.353|0.15254|17|7|0.0020096262886598|0.050131726804124|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2024-10-06 21:55:31|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1776.437738143|109|139.86929361156|0.9546|1|2|0.90376|2030.55|-0.16717|8|-0.16716649465554|8|53.92|0.86089|1.22537|1.5263460057356|2.7149955362751|-8208.5518392193|14273.874388671|35009.482449187|0.64|0.4|0.31439|25|9|0.0072931181318681|0.10683072802198|2332.6999511719|2024-09-22|-0.29688|1997-01-26|3.09259|2000-05-28
2024-10-06 21:55:33|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|-10.030113938782|20|0.61727109018611||0|0|0.04795|8.14|0.61321|58|0.61320752510188|58|56.29|0.23187|0.34555|0.33363442060144|0.3930774581535|664.18086135142|390.35646235202|417.43590483455|0.571|0.357|0.25569|14|7|0.0034587236679058|0.080831747211896|10.859999656677|2024-04-07|-0.32649|2020-03-15|0.31387|2009-08-02
2024-10-06 21:55:34|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|7761.1569255597|25|660.40665734208|0.1565|1|2|0.00613|8539|-0.13645|23|-0.15179878831098|41|35.07|-0.02222|0.04181|0.019076764782769|0.073204902556006|76.081581595302|204.05401466707|899.78925184405|0.644|0.4|0.20948|45|23|0.002537315855181|0.071423002496879|13173|2018-02-25|-0.20166|2022-03-06|0.25727|1998-10-18
2024-10-06 21:55:35|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1424.3363515331|62|136.59081491393|0.2464|-1|1|0.24638|1040|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|716.10550891367|0.385|0.385|0.25366|26|6|0.0046303144654088|0.088127106918239|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2024-10-06 21:55:36|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|1235.0981680012|15|91.940544716842|0.0336|1|1|0.03359|1455.45|-0.1447|36|0.039373050283829|61|40.32|0.34748|0.4694|0.065743501845557|0.084576036639024|109.14186915163|111.69011468769|5685.3512870468|0.5|0.342|0.28072|38|17|0.0044779689521345|0.096610886157827|1578.6999511719|2024-09-29|-0.4821|2011-07-31|0.40842|2003-12-21
2024-10-06 21:55:37|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-32.067851183057|5|2.0487378756299|-0.0494|-1|1|-0.04938|27.84|-0.16812|11|-0.16811788221431|11|38.17|0.00906|0.10153|0.13689775634429|0.13274532318153|345.20165145137|230.60038316137|105.45454755631|0.5|0.375|0.23485|24|10|0.0020706195652174|0.078667195652174|47.759826660156|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2024-10-06 21:55:38|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
2024-10-06 21:55:39|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|2047.9237487798|17|234.85875040675|0.1349|1|2|0.10536|2906|-0.11872|44|-0.11872322874254|44|27.45|-0.04086|0.02181|-0.018676108046398|0.031351397178317|29.322306061719|153.57109059869|1482.6530612245|0.552|0.388|0.16111|67|21|0.0024422533692722|0.059662016172507|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2024-10-06 21:55:40|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|127.91500762032|48|5.978327395083|0.1774|1|2|0.17094|137|-0.05431|18|-0.053631319014054|35|33.13|-0.0475|-0.02587|-0.030483708474842|-0.0067037261906475|63.164359922426|92.880072587233|331.71913445718|0.609|0.391|0.08774|23|9|0.0016716563658838|0.026816229913473|149.5|2024-09-08|-0.0911|2015-08-23|0.09434|2024-08-18
2024-10-06 21:55:41|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|-56.180639729786|10|1.5588953933028|0.0424|-1|1|0.04244|51.9|0.07359|67|0.13706835972127|40|39.35|0.01218|0.05545|0.038135023592284|0.10651367800365|130.1366281017|186.46510867779|186.75782589442|0.55|0.35|0.13366|20|10|0.0013325|0.043564271356784|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2024-10-06 21:55:42|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|1656.3605585021|4|143.07339810581||0|0|-0.11694|1884.1|0.96199|69|0.9619943298166|69|49.56|0.30009|0.47493|0.67855192562473|0.86744437089112|11756.510745301|18023.172375361|10357.888511648|0.481|0.37|0.34742|27|7|0.0069615809097688|0.10797513049963|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2024-10-06 21:55:44|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|-5.2580138725288|18|0.17390422470116|0.0766|-1|1|0.07662|4.7|-0.05892|21|-0.058915923036111|21|35.73|-0.11618|0.0184|-0.032652393092654|0.015970880514561|28.974195334399|59.589167086416|307.18953576162|0.591|0.5|0.18404|22|9|0.0027042714819427|0.051680684931507|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2024-10-06 21:55:45|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|1319.2526721986|47|155.81931924697||0|0|0.52597|1410|-0.08326|35|-0.083257267134978|35|44.35|0.23331|0.34233|0.47689158450977|0.70826188762836|630.92406893353|721.61436949023|5149.74449678|0.529|0.353|0.2511|17|7|0.00673795|0.0850292125|1765|2024-06-23|-0.23778|2010-05-23|0.38206|2009-12-06
2024-10-06 21:55:45|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|-175.33632329113|14|10.076748318777|0.0954|-1|1|0.09537|150.53|0.15861|78|0.15861300343806|78|45.18|0.17447|0.24228|0.36839045217242|0.5569997753526|2638.7004187535|4329.4683349901|3785.9656968679|0.607|0.429|0.16355|28|11|0.0035265805946792|0.050230774647887|208.53999328613|2023-12-24|-0.1889|2011-03-20|0.30623|2017-01-29
2024-10-06 21:55:46|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|71.141819792178|8|2.8860610865268|0.051|1|1|0.05105|80.3|0.1489|55|0.14890052310833|55|29.07|-0.05827|0.0063|-0.0067107511709849|-0.00022742156550177|67.761387567403|81.349619371315|262.58993869228|0.593|0.37|0.14364|27|13|0.0018471843434343|0.044329255050505|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2024-10-06 21:55:47|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-65.314710550213|20|4.9229722414713|0.1106|-1|1|0.11063|51.85|-0.04411|19|-0.044105629896318|19|30.08|0.17009|0.25425|0.16772481652617|0.12015254488379|4987.4337523812|593.88360944784|29.803988107319|0.596|0.385|0.13335|52|18|0.00073042956411876|0.058045716993051|806.58001708984|2007-10-28|-0.49923|2012-03-04|0.3387|2012-03-18
2024-10-06 21:55:49|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|1523.0375907323|201|197.91202785161|3.4852|1|1|3.48518|1672.3|0.85631|191|0.85631439640798|191|64.55|0.0965|0.21231|0.38087844307745|0.5637102972135|270.44159284534|324.90159884348|1022.3757253452|0.364|0.273|0.31153|11|4|0.0043511318681319|0.10108004395604|2068.5|2024-07-21|-0.43386|2008-10-26|0.45443|2008-07-27
2024-10-06 21:55:50|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|-49.657993109445|9|2.9631276877511|-0.1195|-1|1|-0.11946|45.45|-0.158|20|-0.15799714835369|20|23.46|-0.09599|-0.02267|-0.065683813936813|0.015858290402271|25.580883466133|106.1782697427|264.39790198314|0.667|0.417|0.13505|24|8|0.0025188441330998|0.051894185639229|59.299999237061|2024-03-24|-0.15103|2020-03-15|0.34371|2023-07-16
2024-10-06 21:55:51|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|-62.631439610785|9|3.2554887139853||0|0|-0.05882|55.8|0.51437|89|0.51436787121582|89|50.25|0.12716|0.18342|0.22531489186438|0.35471945781361|504.81527647251|708.73626722162|965.39787563279|0.625|0.438|0.14978|16|8|0.0034201108374384|0.045539100985222|68|2024-06-23|-0.15493|2020-03-22|0.32258|2009-04-26
2024-10-06 21:55:52|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|1.5454562157382|9|0.063651818484359|0.0918|1|2|0.055|1.688|-0.12369|19|-0.12369233631473|19|34.19|0.09752|0.16584|0.21834043297442|0.28241910879278|1787.1211563968|1355.4819742067|306.35208106751|0.595|0.405|0.14826|37|10|0.0018527729772192|0.050743919874313|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2024-10-06 21:55:53|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|32.435498433961|6|4.2511525100804|0.1726|1|2|0.11029|43.49|-0.50072|4|0.47911656471121|59|40.55|0.21582|0.34154|0.33037694016039|0.55570792108765|645.35417795192|2261.0666888922|250.30216793362|0.677|0.419|0.3307|31|13|0.004416030110935|0.11961984152139|73.449996948242|2018-01-21|-0.53524|2019-08-18|0.53226|2002-03-03
2024-10-06 21:55:55|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|-57.420440209698|18|3.7854765431765||0|0|0.10034|47.7|-0.14442|20|-0.14442473110601|20|45.63|0.11107|0.2089|0.20814174073572|0.3240989338391|184.10050414954|247.34385424022|157.63384138184|0.625|0.5|0.18849|8|2|0.0021215968586387|0.069653115183246|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2024-10-06 21:55:55|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|11.129283659613|14|0.94906670116991|-0.0706|1|2|-0.13805|12.8|0.29593|150|0.84171139868588|55|37.05|-0.04577|0.09964|0.11480892478954|0.060943282904069|182.181108335|97.214253032257|46.343228826238|0.524|0.381|0.27085|21|7|0.0011772439949431|0.082630530973451|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2024-10-06 21:55:56|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|101.54103316805|88|6.4253808705096|0.2|1|1|0.2|108|0.02808|51|0.85067533544059|55|41.47|-0.0447|0.03583|0.014145908226584|0.24258732273537|56.016377446057|208.10315828778|342.42231092273|0.588|0.235|0.20565|17|8|0.0024352525252525|0.058742676767677|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2024-10-06 21:55:57|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-153.97539419012|60|7.8407707882004||0|0|0.13793|150|0.18514|36|0.1851392405037|36|31.29|0.07328|0.12453|0.21910956542442|0.30512607867087|794.4361693563|793.37998808268|879.76543526145|0.583|0.417|0.13981|24|10|0.0033874691358025|0.049250814814815|200.00001525879|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2024-10-06 21:55:58|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|17.014484433771|32|0.52243555558382|0.1643|1|2|0.144|18.2|-0.09091|4|0.16703982511503|49|33.13|-0.00603|0.02819|0.012538266660602|0.030606170780049|109.60903596037|126.46722691764|264.91995729427|0.478|0.391|0.07441|23|6|0.0015180832282472|0.029859432534678|18.939399719238|2024-07-21|-0.11662|2009-06-14|0.18321|2012-02-05
2024-10-06 21:56:00|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-1.0849140212812|7|0.06497134519545|-0.0056|-1|1|-0.00562|0.895|0.01737|17|0.017368417050834|17|41.36|0.19368|0.40114|0.75847242278055|1.1346082711799|171.61072582814|409.8566060608|3891.3042573352|0.5|0.364|0.2518|22|7|0.005977980349345|0.07806193231441|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2024-10-06 21:56:01|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|1517.8320799573|27|122.71224295679|0.1116|1|1|0.11157|1776.9|-0.09644|22|-0.13483532534349|5|40.86|0.07259|0.17909|0.16406651096365|0.25090096391117|162.48983599042|179.83292309357|227.39953530799|0.571|0.429|0.24217|7|4|0.0039911217948718|0.085601282051282|3340|2022-02-06|-0.26491|2020-03-22|0.21503|2024-04-07
2024-10-06 21:56:02|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-63.27939791554|9|4.4672059252108||0|0|-0.2029|58.1|-0.24531|5|-0.24531251192093|5|39.3|0.07778|0.15577|0.12396926859729|0.23470493023656|151.27085148878|329.91269806389|358.19975914725|0.65|0.45|0.25853|20|10|0.0034977707808564|0.084424445843829|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2024-10-06 21:56:02|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|10.169545222393|33|0.46021787549853|0.0182|1|1|0.01818|11.2|-0.25585|18|-0.14795719338094|20|28.93|0.01796|0.08411|0.055867223831691|0.10642703754181|186.41701236201|379.41506995259|477.81567091484|0.605|0.419|0.13433|43|19|0.0021068495297806|0.051620932601881|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2024-10-06 21:56:03|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-92.079657278237|19|4.4098862680385|0.104|-1|1|0.104|78.4|0.15664|63|-0.097138432083566|45|32.25|-0.07224|0.01559|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|475.15152439927|0.542|0.292|0.21453|24|10|0.0033259595959596|0.073810669191919|153|2020-08-02|-0.19111|2014-10-19|0.19033|2012-02-12
2024-10-06 21:56:05|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|-3.6781823286057|6|0.25611831234094||0|0|0|2.87|0.67836|53|0.67836246873371|53|44.61|-0.02276|0.06704|0.0032850428777119|-0.010975308151807|74.967510642752|70.917697752457|90.536271813419|0.778|0.444|0.15419|18|10|0.00079310643564356|0.05211978960396|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2024-10-06 21:56:06|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|9143.4185076017|76|852.87601896139|2.2909|1|2|2.07458|10951.2002|0.03161|90|0.031609981703092|90|51.71|0.11525|0.21525|0.22419029941952|0.36524113745563|403.87898193537|801.22665822073|4981.2144149572|0.571|0.429|0.2516|21|6|0.0046404220499569|0.077228096468561|12619|2024-09-22|-0.28173|2008-10-12|0.4768|2024-01-21
2024-10-06 21:56:07|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|1354.2379927288|114|102.36255044752|0.7394|1|1|0.7394|1469.1|0.0903|68|-0.15086152051638|50|38.3|0.09613|0.18792|0.19221914495024|0.40130408840147|273.11102414648|1636.8411320289|23505.599609375|0.649|0.405|0.23743|37|17|0.0048319673202614|0.088095222222222|1841.1500244141|2024-06-23|-0.18638|2008-10-12|0.29329|2003-05-18
2024-10-06 21:56:08|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-346.70606335357|28|27.235354451189||0|0|0.24419|260|0.78061|60|0.78061202124851|60|34.82|0.12492|0.23549|0.31317334953921|0.49862211767374|591.24126172383|566.09603279257|600.87820025283|0.591|0.364|0.23188|22|7|0.0045286128625473|0.087567351828499|456.41000366211|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2024-10-06 21:56:09|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|28.376383787193|3|1.8745387376024|0.0136|1|1|0.01362|33.5|-0.13769|6|-0.05316467160414|24|34.17|-0.04378|0.01765|-0.008344644035802|0.039438890842508|80.553484540887|123.18054871755|147.51211514977|0.478|0.304|0.11839|23|6|0.0010416497461929|0.041812005076142|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2024-10-06 21:56:11|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-10.089748501785|54|0.48221213870861||0|0|0.2|9.28|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|109.69266774382|0.65|0.5|0.25913|20|7|0.002266024691358|0.081017555555556|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2024-10-06 21:56:12|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.2118609060761|45|0.063644612680016|0.0769|-1|1|0.07692|2.04|-0.19394|3|0.31502093248623|44|31.59|0.38145|0.45677|0.17702742977922|0.30286485747966|241.91256418583|338.27603042292|466.81920636212|0.436|0.256|0.15743|39|10|0.0024689811912226|0.062006246081505|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2024-10-06 21:56:13|WEEKLY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.44844841868024|4|0.030517190991704|0.2124|1|2|0.17708|0.565|0.14634|52|0.032869740318822|30|24.66|-0.05686|0.00314|0.010535716963166|0.036573281324546|96.348651663988|137.49303182737|245.65216842017|0.517|0.379|0.15336|29|9|0.0022243175487465|0.05097073816156|0.70999997854233|2019-07-14|-0.18348|2017-04-30|0.17834|2014-01-19
2024-10-06 21:56:14|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-61.872468902805|18|3.1958230184644|0.0686|-1|1|0.06862|52.8|-0.15652|16|-0.028610332840125|48|51.67|-0.04894|-0.00779|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|275.86207377633|0.75|0.417|0.181|12|10|0.0020993249607535|0.058474850863422|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2024-10-06 21:56:14|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|307.85844157925|98|20.560651872831|0.8789|1|2|0.84638|318.5|-0.02071|21|-0.15288220551378|13|37.58|0.17445|0.2501|0.29201249828792|0.49257678666678|1302.0542241803|1159.1887974655|2895.4545454545|0.737|0.421|0.16356|19|9|0.0051699753390875|0.056839173859433|448.5|2024-03-24|-0.17419|2015-02-22|0.33333|2009-11-15
2024-10-06 21:56:16|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|-12.672151384978|17|0.58399658287899|-0.1038|-1|1|-0.10377|11.7|-0.05103|25|-0.051029515750311|25|36.59|0.06581|0.19026|-0.036260366615778|-0.015034068226535|20.460820285016|61.102659072776|99.152539153785|0.563|0.344|0.23079|32|14|0.0022869250210615|0.086042737994945|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2024-10-06 21:56:17|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|127.26566213491|47|13.278458259481|0.5343|1|2|0.51966|130|-0.02275|13|-0.022751861611421|13|25.79|-0.08017|-0.04122|-0.055008336184364|-0.048636732869207|44.49278548866|66.198963687501|252.13343005717|0.483|0.276|0.12868|29|11|0.001859282115869|0.046247027707809|174.54547119141|2024-06-23|-0.13172|2011-08-07|0.28239|2009-05-10
2024-10-06 21:56:18|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|-437.36238688927|9|26.787462296423|0.0149|-1|1|0.01493|363|1.00272|103|1.0027173913043|103|56.21|0.27263|0.33036|0.29147872072627|0.34986676648873|451.88041467496|356.14316137401|885.58181296854|0.5|0.357|0.17896|14|5|0.0036029182389937|0.059739987421384|467.5|2024-07-28|-0.16953|2020-03-15|0.20626|2013-07-07
2024-10-06 21:56:19|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|223.84180210974|55|17.506424479856|0.1022|1|2|0.0572|268|-0.26725|5|6.3235570285168|44|28.71|0.21665|0.35751|0.66752069375039|1.0844690129874|455.34449244737|819.52770309456|1353.5354056902|0.429|0.286|0.22845|21|4|0.0063227092846271|0.083871537290715|586.40002441406|2021-04-11|-0.25795|2022-08-07|0.4979|2020-12-13
2024-10-06 21:56:20|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|-42.651985460752|22|1.9403322396067|0.1406|-1|1|0.14055|37.3|-0.02624|22|-0.026243114445236|22|37.21|-0.05292|0.02878|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|86.282673217745|0.571|0.429|0.16905|14|5|0.00059878228782288|0.061914704797048|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2024-10-06 21:56:21|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|802.43964281911|108|81.718107154266|1.1335|1|1|1.13346|926.35|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|828.94852401426|0.667|0.333|0.26327|3|2|0.011116930232558|0.08596976744186|1118|2024-09-29|-0.13517|2024-03-03|0.17616|2024-09-22
2024-10-06 21:56:22|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|1195.3966900371|18|73.730992988858|0.1311|1|1|0.13114|1418.45|-0.13938|16|0.22230894142292|74|49.32|0.31927|0.38708|0.38335974278503|0.56830460949381|1706.9787636791|1660.9654719326|5863.7863574034|0.548|0.355|0.23907|31|16|0.0038594954721863|0.084078615782665|1505.9499511719|2024-07-21|-0.20174|2008-10-26|0.42067|2009-05-24
2024-10-06 21:56:23|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-58.896203983967|9|4.8237342798525|0.1758|-1|1|0.1758|43.6|0.33843|89|0.33842747624275|89|28|-0.06138|0.01903|-0.020228745642222|-0.0069666999070607|56.092143406877|70.466880790684|123.89883539532|0.536|0.464|0.14768|28|9|0.0011718181818182|0.046262651515151|67.300003051758|2024-07-21|-0.3076|2009-12-06|0.30002|2015-02-22
2024-10-06 21:56:24|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3767.6143959175|128|256.60661796553||0|0|1.19746|4257.3501|-0.12124|75|-0.12124464410908|75|50.18|0.06349|0.16163|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|3743.7126731944|0.529|0.412|0.28362|17|8|0.0048698367346939|0.086279469387755|4949.9501953125|2024-08-18|-0.2484|2008-10-12|0.24764|2009-05-24
2024-10-06 21:56:25|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-1.3499132745174|5|0.11938276456695||0|0|0.015|0.985|0.16485|23|0.16485429461869|23|38.5|0.1106|0.34483|0.26997186321541|0.31968486684823|132.3797132223|98.570097496275|82.083331263727|0.6|0.45|0.2056|20|6|0.0024343798449612|0.067138953488372|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2024-10-06 21:56:27|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|68.682091948331|56|4.9585744527768||0|0|0.27931|74.2|0.01839|26|0.018389132697028|26|36|0.04697|0.11891|0.19753281687919|0.30635876338735|273.49213493919|330.51512311006|1089.5741199956|0.476|0.333|0.15184|21|6|0.0037379531442663|0.056286707768187|84|2024-05-19|-0.1954|2011-08-21|0.21293|2009-08-02
2024-10-06 21:56:27|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|-139837.66362226|5|13352.669178011||0|0|-0.25619|116700|0.02652|25|0.026519337016575|25|39.33|0.21209|0.36891|0.19898002861301|0.32147608795002|100.73465634059|146.70824640954|692.58160237389|0.444|0.333|0.30785|18|6|0.0054930337078652|0.10886563202247|163400|2024-06-16|-0.26111|2020-03-15|0.45062|2017-11-19
2024-10-06 21:56:28|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|-63.548394009449|21|3.3961317688154|0.241|-1|1|0.24102|53.47|0.64194|68|0.6419410675385|68|35.89|0.15037|0.23094|0.24527719145675|0.31292731816826|1314.0923685869|1309.2946095107|2047.090407924|0.444|0.333|0.1647|36|9|0.0035179573170732|0.057391493902439|85.279998779297|2024-04-07|-0.44217|2020-03-22|0.30057|2008-11-02
2024-10-06 21:56:29|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|-70.7074400659|15|3.4858133552999|0.1328|-1|1|0.13285|59.4|0.46788|84|0.46788021461207|84|45.64|0.04168|0.11518|0.07420025490035|0.14457230174166|124.42198366542|181.75872358074|265.06024957755|0.571|0.429|0.19534|14|5|0.002384088820827|0.059312725880551|88.599998474121|2024-03-24|-0.16644|2018-02-11|0.21395|2017-11-12
2024-10-06 21:56:30|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1850.8007524511|67|126.99142398766|0.4968|1|1|0.49679|2234.8501|-0.33767|22|0.2850122515997|37|43.8|0.12531|0.17592|-0.026327878409581|0.2850122515997|85.11006733|128.501|230.29007878249|0.4|0.2|0.26177|5|3|0.0042661754385965|0.083910701754386|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2024-10-06 21:56:32|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|-752.8592886107|5|69.247057132399||0|0|-0.182|604|12.27775|224|12.277753891623|224|56.36|0.73226|0.93632|1.4687727327335|2.0586299764477|628.34125802019|1315.5286447109|4139.8217524547|0.571|0.429|0.27289|14|5|0.0064215636822194|0.082981778058007|817|2024-06-02|-0.19376|2024-06-09|0.25658|2009-09-06
2024-10-06 21:56:32|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|178.62065251202|43|12.235206026205||0|0|0.05342|184.77|-0.04015|40|-0.040151698323067|40|46.21|-0.0018|0.12478|0.13447545911839|0.26481376467373|163.79619281057|404.445301765|1164.2722470376|0.632|0.474|0.28789|19|7|0.0042978804347826|0.099945510869565|237.55000305176|2024-04-28|-0.31762|2020-03-22|0.4112|2009-05-24
2024-10-06 21:56:33|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.4034493825636|7|0.11246520096655|0.0114|1|1|0.01136|2.67|0.00752|17|-0.10738252724652|12|32.96|0.05021|0.08697|0.031548601435524|0.0587303302686|131.27958930579|142.56480482336|242.72727440211|0.704|0.37|0.15731|27|19|0.0017591629464286|0.054434430803571|3.0299999713898|2024-02-11|-0.18493|2008-10-12|0.20611|2014-05-11
2024-10-06 21:56:34|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|549.47581385557|72|50.564471931902||0|0|1.48828|642.1|1.0976|45|1.0976000976563|45|26.59|-0.04898|0.07737|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|622.49148433104|0.704|0.444|0.31654|27|13|0.0051795817490494|0.1022888973384|895.84997558594|2024-06-09|-0.29819|2020-03-15|0.54805|2020-12-06
2024-10-06 21:56:35|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-645.30113943837|24|214.20421313055|0.9991|-1|1|0.99909|2.65|-0.12751|16|-0.12750730370347|16|23.81|0.09905|0.18697|0.18991580973557|0.28224731541685|362.54491838967|473.70122854761|0.64476887965144|0.563|0.406|0.16973|32|13|0.0026890063694268|0.055936114649682|4400|2017-07-30|-0.99899|2024-09-01|0.30357|2016-04-24
2024-10-06 21:56:37|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|1433.3022839589|6|92.024311150216|0.0561|1|1|0.05609|1599.5|-0.05603|23|-0.056028010834858|23|46.33|0.07923|0.19549|0.27729508633874|0.48713194835774|495.59584396531|828.21508547449|580.68612420239|0.619|0.381|0.25207|21|8|0.0035201329243354|0.092125132924335|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2024-10-06 21:56:38|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|18.445577412457|2|1.3514741958477|0.0513|1|1|0.05128|22.55|-0.11652|12|-0.11652196315242|12|27.28|0.0428|0.13567|0.14916538838934|0.26030606554239|97.242916072941|343.85585605564|169.29429244524|0.552|0.414|0.19552|29|10|0.0020478282828283|0.065183308080808|64.699996948242|2021-07-04|-0.22367|2020-03-15|0.36975|2016-11-13
2024-10-06 21:56:38|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|86.752240392176|163|8.0469512442766|8.8055|1|2|8.52731|90.7|-0.05647|19|-0.056472542553316|19|30.49|-0.03405|0.07887|0.11519113703248|0.30345574317604|49.654274970845|472.16147299302|90699.995596703|0.415|0.293|0.25284|41|7|0.0066690226628895|0.087889256373938|111|2024-07-28|-0.28|1998-08-30|0.34783|2000-12-10
2024-10-06 21:56:39|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-4.4326230817895|18|0.40420772412951||0|0|0.21662|3.11|-0.47556|15|-0.47556143479731|15|34.32|0.12388|0.2649|0.10133785961395|0.24122502062658|102.06068763276|289.00076774463|920.1183134566|0.682|0.455|0.17885|22|10|0.0048208419689119|0.062136800518135|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2024-10-06 21:56:40|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|-44.867885346628|18|2.4807165572679||0|0|-0.03862|37.92|0.05454|24|0.054542640876767|24|36.56|-0.10928|-0.05739|-0.065087838260631|-0.051638409175499|55.57123244283|70.7629906712|144.73834509055|0.5|0.375|0.15742|16|5|0.0010615448504983|0.059600465116279|45.939998626709|2024-04-07|-0.17515|2016-07-31|0.11377|2018-12-02
2024-10-06 21:56:42|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|-41.652283781403|18|2.7489077437277||0|0|-0.03378|38.25|0.03497|51|0.034965034965035|51|50.13|0.02361|0.1233|0.26882426803224|0.31155673922299|425.69739708077|438.99906886746|527.58620689655|0.5|0.438|0.1937|16|4|0.0028568742368742|0.060470158730159|47.5|2024-03-24|-0.23077|2020-03-15|0.24138|2020-04-05
2024-10-06 21:56:43|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|3536.6868714377|39|287.07152691734|0.1531|1|1|0.15309|3870|-0.14949|8|-0.14948553860687|8|46.75|0.24445|0.31028|0.47965467328205|0.68487645014461|5670.5103854795|9685.9811537135|12921.535563995|0.563|0.406|0.24704|32|15|0.0045958344198175|0.086204693611473|4951|2024-06-23|-0.19046|1995-04-09|0.38171|1999-03-21
2024-10-06 21:56:44|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-6448.7419015221|9|354.57225167924||0|0|0.01827|5314.1499|0.08339|13|0.083390022913959|13|45.65|0.16654|0.24546|0.206931995396|0.27788752010009|776.47086510995|772.57868303562|1384.3257879415|0.588|0.412|0.21958|34|15|0.0032599615384615|0.07950366025641|7350|2024-06-23|-0.50857|2003-07-27|0.99147|2003-07-20
2024-10-06 21:56:45|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|-24.738725995016|9|1.120955814568|-0.0187|-1|1|-0.01874|21.75|0.8113|79|0.81129634207587|79|28|-0.01494|0.02624|0.025168799183901|0.043122833803595|105.09300305123|109.97129559041|163.41096404433|0.5|0.321|0.14142|28|9|0.0012849494949495|0.044296818181818|27|2024-05-12|-0.20956|2022-07-17|0.13693|2023-04-16
2024-10-06 21:56:46|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|9.0436907969011|63|0.37267002498349|0.4515|1|2|0.43178|9.55|-0.07063|11|-0.070549160849343|24|32.17|-0.01448|0.02151|-0.012226411166111|0.010278827620291|72.245057093964|101.44932271396|138.80813999828|0.696|0.478|0.11048|23|10|0.00085795511221945|0.033979077306733|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2024-10-06 21:56:47|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-5.5912001116155|13|0.41462405159385|-0.1322|-1|1|-0.13223|5.48|-0.03586|19|-0.035856539645922|19|40.39|-0.00768|0.04583|0.0041107565299337|0.04761835561426|78.392943549568|106.31212785005|195.71428972848|0.5|0.333|0.2311|18|10|0.0020365764546685|0.069826414073072|11.560000419617|2022-01-09|-0.21069|2024-06-30|0.26471|2022-01-02
2024-10-06 21:56:48|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|-145.08895410057|18|9.6111867337119|0.0413|-1|1|0.04125|129.46|-0.06703|29|-0.06702739968852|29|48.07|0.10999|0.17632|0.001172135608127|0.0295760855727|90.274304671863|107.69405891257|403.67947597692|0.571|0.429|0.18116|14|4|0.0028962463768116|0.06091831884058|172.16000366211|2024-03-17|-0.41043|2020-03-22|0.21777|2020-06-07
2024-10-06 21:56:49|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-74.753379131147|20|4.5645353940965|0.0028|-1|1|0.00276|65.04|0.45671|154|0.456714065806|154|65|-0.09417|-0.02081|0.063331346881837|0.16491611885407|109.40225674936|127.18826352|278.28171160957|0.375|0.25|0.16942|8|4|0.0023960296846011|0.064694304267161|79.605003356934|2023-12-24|-0.17039|2020-03-22|0.11673|2021-12-05
2024-10-06 21:56:50|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|91.575507408038|43|11.735624339188|0.6051|1|1|0.60511|113|-0.03368|68|-0.033678738042752|68|32.74|-0.03566|0.06884|0.071318784224306|0.1705154757014|90.502800408375|195.39386379178|301.49413388509|0.652|0.435|0.22308|23|8|0.003114893081761|0.082546264150943|143|2017-09-17|-0.18303|2011-11-27|0.43586|2017-08-06
2024-10-06 21:56:50|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.076881866596|71|0.066960768161909|0.0067|1|2|-0.03362|2.127|-0.01176|81|-0.011760617796857|81|27.74|0.04104|0.11387|0.061587522234535|0.11704158287274|249.51206334834|409.58572699427|406.69217699867|0.605|0.395|0.13842|43|16|0.0021240300870942|0.051968653998416|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2024-10-06 21:56:53|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|600.54499070283|223|59.081504009855|77.1347|1|2|72.34184|718.75|-0.06523|50|-0.06523108417421|50|49.19|1.29474|1.47938|0.22015159167928|0.25747237608354|484.86179428044|376.06328781958|4401.4084712677|0.519|0.333|0.33148|27|11|0.0055188258064516|0.10943543870968|814.40002441406|2024-09-29|-0.64541|2012-01-01|0.50424|2002-03-03
2024-10-06 21:56:54|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|32514.409307955|17|1921.1489247411|0.0211|1|2|-0.04651|34329.8516|0.35736|97|0.3573578688326|97|43.74|0.11367|0.18414|0.22814267615574|0.53971268548457|729.06650921643|4703.5124908215|16347.548363095|0.629|0.343|0.2242|35|18|0.0046066709760827|0.07719570782159|40642.94921875|2024-08-04|-0.24656|2008-10-12|0.46988|1999-05-30
2024-10-06 21:56:54|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|59.689632195333|52|5.2534561892021||0|0|0.31283|74.7|0.14058|73|0.14057966591655|73|43.65|0.04408|0.12787|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|655.838408223|0.353|0.235|0.23417|17|4|0.003669419924338|0.071735296343001|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2024-10-06 21:56:55|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|15.127016184879|1|1.2076612717072||0|0|0|19.1|-0.16279|9|-0.16279067475093|9|37.81|0.06961|0.14615|0.19298355365566|0.19667607100169|336.87230709858|220.67529217106|98.708010361388|0.619|0.476|0.18675|21|7|0.001058476070529|0.06341540302267|47.900001525879|2021-07-25|-0.17316|2015-08-23|0.20893|2021-05-02
2024-10-06 21:56:56|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|16.695596834507|33|2.7764679125658|1.2225|1|2|0.90789|27.55|1.47951|58|1.479508235486|58|43.8|0.23675|0.37208|1.479508235486|1.479508235486|247.951|247.951|212.57715398124|0.2|0.2|0.50265|5|1|0.0078491633466136|0.15142071713147|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2024-10-06 21:56:58|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|277.04915242368|17|11.419175328447|0.0804|1|2|0.05674|298|-0.09728|7|0.010015148997881|19|35.47|0.02941|0.08624|0.089378679108034|0.19958782688885|556.65440700182|1101.3962389507|268.46846846847|0.6|0.333|0.12339|45|19|0.0013370285359801|0.040699820099256|1517|2007-07-22|-0.55298|2009-04-19|0.24038|2004-12-05
2024-10-06 21:56:59|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|43.437789018964|44|4.1117673919879|0.8225|1|1|0.82246|50.3|-0.05545|24|0.0058308723658009|19|27.7|-0.05604|0.00687|0.00099805051204597|0.03220795474459|80.14652323861|116.7342429341|366.88547846174|0.667|0.37|0.15643|27|13|0.002463590391909|0.051134374209861|58.400001525879|2024-09-22|-0.17176|2020-03-15|0.28169|2019-10-20
2024-10-06 21:57:00|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|10.840702975048|1|1.9330988048667||0|0|0|20.4|0.85798|78|0.85797568993297|78|40.65|0.00126|0.19352|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|723.40425891683|0.588|0.412|0.26951|17|4|0.0057460636758321|0.10327182344428|42|2022-11-27|-0.18644|2015-07-05|0.71429|2024-10-06
2024-10-06 21:57:01|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|-385.09670740388|30|29.010808047945||0|0|0.25739|301.5|0.89451|58|0.89451076149773|58|28.19|0.06622|0.2041|0.34359054229261|0.33515518735565|779.92753303874|552.72065385753|321.94340105449|0.563|0.5|0.33304|16|4|0.0060891875|0.10517447916667|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2024-10-06 21:57:01|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|2483.2189952558|98|146.59366824806||0|0|0.62936|2941|-0.05248|36|-0.067934782608696|53|27.38|0.03457|0.08236|0.084782523253834|0.13581690519695|742.36656103681|1917.1116080573|8650|0.677|0.508|0.12249|65|21|0.0032614970697922|0.057485828449654|3475|2015-04-19|-0.28184|1998-10-04|0.2672|1998-09-27
2024-10-06 21:57:03|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|6.9315290680533|162|0.48243024725825||0|0|1.7861|7.91|-0.15405|52|-0.15405395937283|52|38.35|-0.0177|0.04665|0.011321022988049|0.040114953725238|98.455955661641|123.44774786062|414.13612490288|0.588|0.471|0.16391|17|7|0.002440516605166|0.049806740467405|8.4899997711182|2024-07-21|-0.26791|2018-10-14|0.22707|2019-01-13
2024-10-06 21:57:04|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-896.86982142715|52|39.450080658131|0.0533|-1|1|0.05327|800.6|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|223.19485596333|0.667|0.5|0.21054|6|4|0.0053117535545024|0.074758957345972|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2024-10-06 21:57:05|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1306.8427319917|7|78.719089336095||0|0|0.13816|1557|-0.00662|55|-0.15537600994406|13|49.86|0.09862|0.1551|0.19100842005459|0.3550965678339|452.15869175815|805.26191506952|1245.6|0.552|0.345|0.23979|29|11|0.0028671763085399|0.072221287878788|4372|2015-03-29|-0.22581|1998-08-30|0.30303|1998-02-22
2024-10-06 21:57:06|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|-126.39267217993|22|7.6293738559133||0|0|-0.07729|111.5|1.20682|65|1.2068229559202|65|30.42|-0.01935|0.05522|0.015072283024676|0.096693555555893|70.229924780007|159.2152280111|782.45614035088|0.577|0.385|0.18604|26|10|0.0035744704433498|0.064086687192118|161.5|2024-03-24|-0.16343|2012-10-28|0.25256|2011-08-14
2024-10-06 21:57:06|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-3.5716198854199|51|0.39624866079587|0.0914|-1|1|0.0914|3.38|-0.34898|44|-0.34898279587914|44|43.58|0.0477|0.16238|0.25712745803317|0.42627959880639|215.15286780779|290.14269480886|115.35836305225|0.5|0.333|0.32313|12|5|0.002801797556719|0.10866888307155|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2024-10-06 21:57:08|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|129.4365881742|46|13.904468574095|2.527|1|1|2.52701|173|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|451.69713693518|0.579|0.368|0.2525|19|10|0.003784125|0.0823494625|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2024-10-06 21:57:09|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|-4.5530516467412|8|0.33710762021171|0.1041|-1|1|0.10406|3.53|0.30033|90|0.30033006416607|90|42|0.11372|0.2571|0.26792339351439|0.55325769647547|342.00567480602|1604.3571157432|2614.8146897186|0.667|0.444|0.31085|18|11|0.0064380209698558|0.095609790301442|4.7800002098083|2024-07-14|-0.34332|2017-04-09|0.35294|2014-02-16
2024-10-06 21:57:10|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.4989418030476|8|0.12673237411975|0.0332|1|2|-0.01119|2.65|-0.14043|73|-0.027002292367375|22|30.68|0.07065|0.14854|0.22002702885761|0.40217345708537|387.87953130567|848.02963424723|2172.1312013028|0.6|0.4|0.15028|25|10|0.0052064211886305|0.054277170542636|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2024-10-06 21:57:11|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|-65.005990584769|5|2.5188556964587|-0.0158|-1|1|-0.01579|57.9|0.01794|67|0.017943623578971|67|49.88|0.06445|0.12204|0.065245489565533|0.065245489565533|130.58551901725|130.58551901725|253.83604945861|0.375|0.375|0.13366|16|4|0.0016856359102244|0.045277842892768|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2024-10-06 21:57:12|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4716.5742520972|39|407.67772437085|0.2737|1|1|0.27368|5687|0.09718|75|0.097184639777752|75|37.97|0.07851|0.12037|0.062858148318224|0.13402914270293|191.72455020579|400.52082167968|1350.8313539192|0.621|0.448|0.13556|29|9|0.0029459262510975|0.056165188762072|12838|2018-01-07|-0.29403|2018-02-18|0.2451|2020-04-12
2024-10-06 21:57:14|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-43.217786881017|11|2.0392621665159|0.069|-1|1|0.06897|36.45|0.08424|4|0.084236911238597|4|32.5|0.09725|0.14802|0.15772147509516|0.26118122045653|311.61758063571|411.15073586686|215.29828768991|0.708|0.458|0.14913|24|13|0.0020002151898734|0.055262582278481|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2024-10-06 21:57:15|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-15.559730410982|11|0.59762712608799|0.0752|-1|1|0.0752|13.6|0.34348|79|0.34347835708518|79|48.63|0.00397|0.04428|0.035815606839803|0.0511507733681|139.51790559666|142.59016658239|150.27624414188|0.688|0.5|0.08758|16|7|0.00088172588832487|0.032989835025381|16.60955619812|2024-07-14|-0.12388|2009-06-14|0.17366|2012-02-05
2024-10-06 21:57:15|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|-18.235365477778|23|1.0369082375252||0|0|0.09645|17.8|-0.04547|23|-0.045470569765191|23|39.75|0.05231|0.12771|0.19504200383955|0.32148797371747|469.26899804384|526.62019846472|622.37761853009|0.55|0.35|0.16324|20|7|0.0029030966952264|0.057211383108935|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2024-10-06 21:57:16|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|15.644853464506|19|1.0739995863131|-0.153|1|1|-0.153|16.94|-0.14718|44|-0.14717842114627|44|53.43|0.13019|0.27354|0.35343579326819|0.57353672210389|203.15480308138|293.09769174812|322.56756318717|0.571|0.429|0.19879|7|2|0.0041808418367347|0.065927015306122|39.343246459961|2021-10-10|-0.20052|2020-03-22|0.24156|2021-10-10
2024-10-06 21:57:17|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|2.0763412767511|10|0.3234878406383|0.4222|1|1|0.42222|2.56|-0.12637|10|-0.12636905891|10|47.15|0.06398|0.13567|0.085565881193344|0.11411256962287|148.60227453984|162.53297590462|98.841699907956|0.538|0.462|0.23447|13|4|0.0014046623794212|0.079220289389067|9.9834699630737|2019-09-15|-0.19463|2024-09-29|0.31429|2024-08-25
2024-10-06 21:57:19|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-153.26772131918|60|4.4464892881086|0.0764|-1|1|0.07643|145|0.1064|36|0.10639783014605|36|36.8|0.0752|0.15247|0.34745904947588|0.37374541296125|400.77139382014|352.4287431256|638.76649835506|0.45|0.4|0.17244|20|7|0.003131572327044|0.054519886792453|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2024-10-06 21:57:19|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|111.91350607535|21|17.653412904111|0.264|1|2|0.21519|144|-0.18|24|-0.18|24|37.71|0.10399|0.18984|0.34494876455492|0.46656572052116|896.41721842941|978.42780064246|1345.7944165131|0.524|0.381|0.232|21|8|0.0049218103448276|0.083087487684729|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2024-10-06 21:57:20|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|260.2561916173|30|18.829364873665|0.2747|1|2|0.21915|286.5|-0.1007|47|0.027509790573579|19|24.85|-0.13766|-0.07067|-0.094708018465427|-0.078113361231525|48.601190000092|65.245325957207|203.13387240367|0.538|0.385|0.15563|13|5|0.0027286079545455|0.053549545454545|325.5|2024-05-19|-0.18519|2020-03-15|0.16697|2024-05-12
2024-10-06 21:57:21|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|4.8084730812189|21|0.27943571379941|0.0185|1|1|0.01852|5.5|-0.17904|11|0.36309525794656|80|28.38|-0.06172|-0.02156|-0.0051953248260169|0.096417777711216|61.999491912442|159.82785480257|572.32048442883|0.667|0.381|0.22535|21|12|0.0040847402597403|0.065972288961039|5.6999998092651|2024-09-15|-0.22759|2020-03-15|0.33002|2014-01-19
2024-10-06 21:57:22|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-34.296456515604|6|2.5288188258191||0|0|0.11149|26.3|-0.14704|12|-0.16837388820165|16|32.46|0.1286|0.20758|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|458.18815828868|0.5|0.375|0.18142|24|8|0.002998762755102|0.059013724489796|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2024-10-06 21:57:23|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|-141.85898925136|9|8.7863297504546||0|0|0.06173|114|0.2009|57|0.2008985784581|57|30.08|-0.04534|0.03784|0.033934290473439|0.14661107683583|85.252972758875|231.12673393929|398.74081633987|0.5|0.346|0.18116|26|7|0.0028057341772152|0.06692429113924|174.5|2024-06-30|-0.18182|2020-03-15|0.23493|2009-09-20
2024-10-06 21:57:24|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.9705952243606|85|0.16861001676035|0.1762|1|1|0.17615|4.34|0.57206|90|0.57206470271395|90|40.94|-0.0263|0.1803|0.076460124314841|0.099874225909898|108.29550530314|112.34455444071|327.0535102374|0.588|0.471|0.14547|17|9|0.0029618974358974|0.043340307692308|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2024-10-06 21:57:25|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|-24.170389127034|15|1.0434630550603||0|0|0.09386|21.24|-0.17437|8|0.22129623587403|67|42.54|0.05903|0.11561|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|244.13793375603|0.571|0.357|0.20703|28|13|0.0019089626556017|0.06591155186722|28.559999465942|2024-05-26|-0.24025|2012-05-27|0.25478|2008-11-02
2024-10-06 21:57:26|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|32.136669227066|3|2.6457492262947|-0.0574|1|1|-0.05742|38.58|-0.12755|23|-0.092273125444583|64|64.86|-0.02868|0.0242|0.096510996976102|0.17119740979207|134.27301765823|153.90339579143|231.71172801781|0.571|0.429|0.22165|7|3|0.0024116447368421|0.066514100877193|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2024-10-06 21:57:27|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|13.935565083652|1|0.80481160699367||0|0|0|16.45|-0.09038|50|-0.090379006431254|50|41.68|0.06965|0.12815|0.26407530075397|0.31943803967031|443.65781259348|290.95740958658|162.87128853104|0.474|0.316|0.14257|19|7|0.0013985606060606|0.051282411616162|38.842197418213|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2024-10-06 21:57:29|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-41.613659779955|12|1.068494402823||0|0|0|39.2|-0.00381|10|-0.0038118860736496|10|43.22|0.03509|0.10787|0.12916408597885|0.33817227809385|125.85818146644|264.46478244261|291.44982393187|0.444|0.278|0.12464|18|8|0.0019307351077313|0.041949112801014|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2024-10-06 21:57:30|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|-4.0283253353089|16|0.19540001443513|-0.0892|-1|1|-0.08923|3.772|-0.01451|23|-0.014513341127733|23|30.58|-0.90611|1.79728|1.108820821276|4.2303421541427|185407197.24589|841658.26957474|127.04614166239|0.673|0.404|0.38445|52|24|0.52667963239875|0.11418479127726|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2024-10-06 21:57:31|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|-31.180357833526|9|1.3134466570137||0|0|0.04203|27.35|-0.09297|12|0.086825262630819|30|35.86|-0.01271|0.05235|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|187.58573748002|0.682|0.409|0.16077|22|10|0.0016425846925972|0.04906712672522|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2024-10-06 21:57:32|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|3506.8975019056|215|310.02086433371||0|0|9.33872|4285.3999|-0.32901|6|-0.32901116259138|6|50.13|2.01823|2.28029|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|5598.1707792307|0.667|0.4|0.35568|15|7|0.0069319875776397|0.11462989648033|5039.7001953125|2024-06-16|-0.32404|2020-03-22|0.46457|2014-05-25
2024-10-06 21:57:32|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-35.536398507947|74|1.8121327088258|0.413|-1|1|0.41302|30.1|-0.4|16|-0.40000001042464|16|29|-0.03896|0.06285|-0.1597519489591|-0.15423088526501|14.42492295737|27.359685473272|23.665382344289|0.5|0.35|0.26843|20|9|-0.00043683001531393|0.084274410413476|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.22368|2023-01-08
2024-10-06 21:57:34|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|1616.3419448221|75|151.40741411197|2.1091|1|2|1.82311|2001.3|0.50638|123|0.50638230608628|123|47.42|0.45092|0.70575|0.18193301120789|0.36274464568529|57.052207583139|319.02920503522|11601.739413496|0.516|0.355|0.28452|31|9|0.0048944365284974|0.094227020725389|2154.9499511719|2024-10-06|-0.29833|2000-03-12|0.49378|2008-11-09
2024-10-06 21:57:35|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|10228.243899968|14|654.47683000973||0|0|0.14348|11548|1.21886|127|1.218855980104|127|97.67|0.55772|0.67355|1.218855980104|1.218855980104|221.886|221.886|134.89078378694|0.333|0.333|0.32239|3|1|0.0031499346405229|0.093673071895425|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2024-10-06 21:57:36|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-1076.8965708608|30|61.4988589881|-0.0296|-1|1|-0.02962|881.3|0.346|24|0.34599624250061|24|40.77|0.89142|1.15352|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|464.0130689087|0.5|0.364|0.37197|22|8|0.0058102051835853|0.13200359611231|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2024-10-06 21:57:37|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|-131.56072026909|11|10.544558915197||0|0|0.0786|105.5|0.41533|70|0.41532753820002|70|45.93|0.29159|0.41864|0.50408210868139|0.63658050843962|708.16443683467|732.41919576552|423.6947856075|0.643|0.5|0.27072|14|7|0.0044406125574273|0.096649877488514|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2024-10-06 21:57:37|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-91.558389316494|38|6.0049393401447||0|0|0.10861|87|0.20664|41|0.20663819646632|41|35.09|0.1196|0.20788|0.25901250262139|0.53226716362181|158.822886484|818.43034945155|352.94118193251|0.636|0.409|0.28967|22|9|0.0039431767614339|0.09216305315204|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2024-10-06 21:57:39|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|-25.335782693809|20|2.4869275646031||0|0|0.34476|17.96|-0.15939|8|-0.15938518103941|8|18.4|-0.20206|-0.1342|-0.12409249438731|0.043437996314459|37.248395287614|98.695981230194|88.741304188842|0.5|0.3|0.30839|10|4|0.002306157635468|0.106370591133|50.187839508057|2022-11-06|-0.17856|2021-10-24|0.23158|2021-03-07
2024-10-06 21:57:40|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|2.0185709979303|1|0.18047635468617||0|0|0|2.69|0.03838|14|0.03838001380801|14|40.15|0.0321|0.21967|0.25644089200269|0.32305436958298|144.5111955068|162.22502283806|137.24489820743|0.615|0.462|0.26396|13|3|0.0030025095785441|0.095541685823755|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2024-10-06 21:57:41|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|-13812.373112101|5|1219.9214659984|-0.238|-1|1|-0.23805|12170|0.02396|54|0.023958333333333|54|39.6|-0.01732|0.09904|0.15624259877337|-0.0286243261335|151.35545367544|88.468503001704|257.71884919408|0.4|0.3|0.37126|10|5|0.006481475|0.126829225|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2024-10-06 21:57:42|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-91.568215132127|9|6.8212265532909||0|0|0.08108|71.4|-0.12005|69|-0.12004536508682|69|30.92|-0.04388|0.06163|0.080283928128448|0.25851967185128|86.409491765034|464.55138233571|352.5926001278|0.769|0.385|0.25943|26|14|0.0035581280788177|0.085857179802956|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2024-10-06 21:57:42|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.6538502576644|18|0.17149102503578||0|0|0.05556|2.28|-0.13308|33|-0.13307989651002|33|61.36|0.31175|0.417|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|119.37172833688|0.455|0.455|0.27509|11|4|0.0023226445086705|0.096989869942197|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2024-10-06 21:57:44|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.70908929678886|52|0.022696431388751||0|0|0.23329|0.631|-0.10055|13|-0.10054645406765|13|38.67|0.0472|0.12788|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|14.282479645919|0.583|0.458|0.21871|24|10|-0.00058656792645557|0.073648539325843|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2024-10-06 21:57:45|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|-92.934854852742|13|6.7519729639165|0.1128|-1|1|0.11283|74.7|0.30341|72|0.30340555630157|72|39.94|0.01736|0.09347|0.039054610162686|0.19283555530842|84.577660790285|246.1974437072|191.34220081058|0.75|0.438|0.20285|16|10|0.0020344546850998|0.062893241167435|127.5|2024-06-02|-0.162|2012-10-28|0.22337|2021-11-14
2024-10-06 21:57:46|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|2238.1498946298|39|193.37846939124|-0.1288|1|1|-0.12876|2693|0.11407|60|-0.28577277379734|10|51.81|0.23813|0.30675|-0.02121644815583|-0.053104133944819|58.581367595483|71.692236621022|301.56774916013|0.524|0.238|0.26262|21|9|0.002449973357016|0.080668845470693|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2024-10-06 21:57:46|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-29.165931386407|2|3.3719770652241||0|0|0.11429|18.6|-0.35385|5|-0.35384615384615|5|59.17|0.38959|0.576|0.53718611471638|0.53718611471638|177.7204659824|177.7204659824|55.522389198417|0.5|0.5|0.2167|6|1|-0.00037730337078652|0.054624971910112|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2024-10-06 21:57:47|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-18.283129549478|9|0.84757557837016||0|0|-0.0031|16.2|0.04064|37|0.040643273034107|37|43.5|0.07397|0.11825|0.17936175595917|0.23347403570464|342.55092832566|247.95764567885|167.87566221072|0.556|0.333|0.17829|18|7|0.0016325537294564|0.056393527180784|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2024-10-06 21:57:49|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|202.58408446673|96|23.305305177755||0|0|1.66088|260.5|-0.19953|56|-0.19952617455678|56|37.2|-0.07029|0.06274|0.021522194164784|0.076332463032101|88.967975596541|128.44393439283|289.12320134481|0.467|0.4|0.22988|15|2|0.0031965543644717|0.078313078101072|285|2024-10-06|-0.22257|2020-03-22|0.29545|2020-07-12
2024-10-06 21:57:50|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|-52.647998992074|37|2.6809413844066||0|0|0.27258|44.3|0.49853|115|0.99058078980618|16|36.42|-0.05398|0.16896|0.15459939399102|0.2889570752196|91.080730500065|257.87489602238|163.24635209531|0.667|0.417|0.2726|12|5|0.0037829386892178|0.086985137420719|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44174|2021-02-07
2024-10-06 21:57:50|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|29.680004167663|42|1.7712936788941|0.0091|1|1|0.00909|31.41|0.04333|72|0.043329871275799|72|30.26|-0.12932|-0.06949|-0.094913454499875|-0.066499350529818|39.756541112118|70.158316858328|188.90959475354|0.474|0.263|0.16506|19|10|0.0015982467532468|0.058608571428571|35.560001373291|2024-03-17|-0.24894|2020-03-22|0.11743|2022-05-29
2024-10-06 21:57:51|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-912.81101193036|28|36.49577425679|0.0232|-1|1|0.02319|798.35|0.20701|60|0.53589396115683|49|41.63|-0.00553|0.14221|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|2815.0562708187|0.438|0.313|0.25539|16|6|0.0061420057720058|0.080018975468975|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2024-10-06 21:57:52|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-38.648395820374|52|2.0404099138888|0.2079|-1|1|0.20794|33.9|0.34885|36|0.34885061768959|36|37.2|-0.05914|0.04263|0.039437970150316|0.066434038615104|118.69178009992|139.1351397984|168.65672080848|0.55|0.4|0.20393|20|8|0.0018047295597484|0.066287899371069|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2024-10-06 21:57:54|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
2024-10-06 21:57:55|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|7.6568294456553|5|0.39645120826507||0|0|-0.04638|8.43|-0.12896|35|0.47274077286224|56|32.09|-0.01044|0.06656|-0.033266463452527|0.11352655469516|69.383330819393|128.05358784165|154.25434711441|0.455|0.273|0.16556|11|3|0.0021682352941177|0.056094509803922|8.9300003051758|2024-09-08|-0.20139|2020-03-22|0.17057|2021-05-23
2024-10-06 21:57:55|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-21.811045510715|9|0.8138591397846||0|0|0.01891|20.75|-0.07473|16|-0.07473310864631|16|30.92|-0.04698|-0.00573|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|122.05882352941|0.462|0.346|0.11315|26|8|0.00064261083743842|0.038006748768473|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2024-10-06 21:57:56|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|187.48270795725|46|26.414776092775|0.5971|1|1|0.59707|218|-0.25229|14|-0.058804588607122|10|26.48|-0.08868|0.05803|-0.064240366669477|0.077827896652323|15.475097400991|147.99671949072|909.8497843486|0.565|0.391|0.27639|23|9|0.0059980733944954|0.097657859327217|283|2024-09-01|-0.27874|2020-03-15|0.3|2024-06-16
2024-10-06 21:57:57|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-69.236243200465|9|5.5614857906661||0|0|-0.0814|55.8|0.32331|113|1.7155410138636|78|63.5|0.75628|0.84354|0.55740451896129|0.82772033604836|422.48532189677|255.2336046|328.81556567388|0.5|0.25|0.2583|8|3|0.0045862984496124|0.096537906976744|173.18821716309|2021-11-07|-0.1699|2015-07-26|0.31673|2021-07-18
2024-10-06 21:57:59|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1163.1234929552|67|125.64672311929|1.5716|1|2|1.47673|1373.8|0.08839|60|3.1856759565595|95|62.6|0.60839|0.66968|0.75197600412473|1.6075089793082|330.3622482573|430.84878512|1051.5922039548|0.8|0.4|0.22767|5|3|0.0076126385224274|0.077195039577836|1664.4000244141|2024-08-25|-0.16554|2017-08-06|0.37694|2021-07-18
2024-10-06 21:57:59|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.3888334226723|50|0.059427581969398||0|0|0.00781|1.27|0.19192|56|0.71319179572862|31|33.31|0.02914|0.12993|0.13306227912119|0.21751531014629|261.01688694166|538.28306147438|55.701754248373|0.615|0.385|0.23392|26|8|0.0014912131147541|0.078779868852459|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2024-10-06 21:58:00|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|-80.371629218507|5|4.6405428185226||0|0|0.03655|65.9|0.33855|52|0.33855192893047|52|32.92|0.05684|0.11457|0.166601221633|0.24847495976065|507.51853619269|516.54016273348|682.19464354892|0.625|0.417|0.18304|24|10|0.0034442947103275|0.061822267002519|99.800003051758|2024-05-12|-0.16748|2022-07-17|0.22258|2009-07-12
2024-10-06 21:58:01|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|16117.335526505|45|677.79934204857|0.8107|1|2|0.73988|18060|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|840|0.469|0.367|0.14656|49|12|0.0027281005221932|0.052786083550914|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2024-10-06 21:58:02|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|4.0808922489986|24|0.34803591700048|0.2037|1|1|0.2037|5.2|-0.05366|35|-0.1086956544274|34|44.6|0.31239|0.43597|0.35916412455473|0.8326256510889|166.08505142538|371.01519612091|1118.2795202736|0.667|0.333|0.24264|15|8|0.0050732658959538|0.087710130057803|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2024-10-06 21:58:04|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5587.731491956|17|402.95657144423|0.0873|1|1|0.08732|6641.0498|0.07382|36|0.07381554996948|36|32.74|-0.04751|0.01686|0.013194717035907|0.16973218809741|63.915381840565|246.69135244218|1194.8632512675|0.609|0.348|0.20983|23|11|0.0041206631989597|0.068379765929779|7196.8500976562|2024-08-11|-0.17467|2020-03-22|0.20804|2020-05-31
2024-10-06 21:58:05|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|-19.970592552509|15|0.59043550749718|-0.0481|-1|1|-0.04813|19.6|-0.04234|6|-0.042339286797291|6|33.5|0.03967|0.08882|0.050976747385454|0.12931892794345|168.40687451075|329.51902168798|544.44446946368|0.667|0.458|0.12684|24|11|0.0026568337408313|0.038463618581907|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2024-10-06 21:58:06|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|239.76662361451|36|14.420012915648|0.5137|1|2|0.47644|282|-0.08832|30|0.020398271230041|20|28.07|-0.05512|-0.00216|-0.052800103191673|0.0087393355925992|39.721388237468|103.06928320583|1160.4938635962|0.556|0.296|0.14102|27|12|0.0036739344262295|0.048162320302648|296|2024-07-14|-0.13009|2011-08-07|0.18283|2009-07-12
2024-10-06 21:58:06|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-53.837862571091|10|3.4221005971458|0.0053|-1|1|0.00526|47.3|-0.02328|7|-0.02327559368572|7|40.25|0.0497|0.10239|0.12163852113171|0.22413958968768|208.57805289704|269.39575694132|235.44051208465|0.688|0.438|0.21591|16|8|0.002649617151608|0.068085941807044|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2024-10-06 21:58:07|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-1.5453820590452|25|0.20651004828385||0|0|-0.36932|1.03|-0.67725|30|1.0986281115133|9|28.75|-0.40303|0.07824|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|11.469933450946|0.625|0.25|0.64075|8|3|0.0074511023622047|0.22565484251969|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2024-10-06 21:58:09|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|-331.51551955995|1|17.088506519982||1|0|0|273.75|0.02109|35|0.021089911308624|35|24.94|0.1859|0.47065|0.21700621138715|0.42584738937284|-5.9817205917306|19655.029784381|13687499.349912|0.714|0.514|0.26458|70|28|0.010887239404353|0.10577164375716|332|2024-05-05|-0.5|1991-07-14|1|1992-01-19
2024-10-06 21:58:10|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|-747.81753669572|25|51.147512231908||0|0|0.1475|581.15|1.18681|48|1.1868101251642|48|39.75|0.16691|0.36348|0.41345298050164|0.70495323004072|435.96548771147|10944.456770201|3349.567790412|0.625|0.438|0.3223|32|11|0.0061077932098765|0.11467493055556|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2024-10-06 21:58:11|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|-615.67848020734|11|42.809493402445||0|0|0.07774|480.5|0.21729|32|0.21728971962617|32|26.03|0.13085|0.26009|0.53676193983948|0.70533455442955|614.9808260758|804.57252951637|975.6345177665|0.467|0.367|0.33596|30|10|0.0060723261694058|0.10525912768647|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2024-10-06 21:58:12|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|-10.156213766908|31|0.40183492342418||0|0|0.02551|9.55|-0.14485|9|-0.14485164414367|9|43.89|0.31028|0.40507|0.21603824330395|0.28546082980405|495.57476970507|301.1509864234|561.76470134497|0.611|0.333|0.18644|18|9|0.0033106707317073|0.065116743902439|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2024-10-06 21:58:13|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|-20834.232638969|19|1231.4108796563|0.2351|-1|1|0.23508|16790|-0.14757|17|-0.14757281553398|17|28|-0.15071|-0.01744|-0.15977138194286|-0.18839859413713|13.864355015527|15.291091480468|16.000686152116|0.5|0.4|0.23581|20|6|-0.0013974394463668|0.076882664359862|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2024-10-06 21:58:14|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|892.84525273542|74|104.58347779237||0|0|0.84298|1041.1|-0.21959|32|-0.2195859112229|32|44.68|1.15384|1.35776|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|17351.666259766|0.579|0.368|0.33926|19|6|0.0079034273318872|0.11103377440347|1255|2024-09-08|-0.28292|2008-10-19|0.4371|2015-11-08
2024-10-06 21:58:15|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|474.88910665194|43|21.509941203975|0.0106|1|2|-0.03526|533|-0.17847|8|0.0071530930481463|58|47|0.35922|0.4512|0.79669435842919|1.2070362076914|510.95788038589|550.16752210872|1273.2919069002|0.462|0.308|0.18112|13|5|0.0047859877488515|0.060385819295559|621.92999267578|2020-07-26|-0.18868|2022-05-01|0.20447|2022-08-14
2024-10-06 21:58:16|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-17.100930675493|72|1.07062614642||0|0|0.29825|16|1.43644|89|1.4364406385835|89|40.17|0.07313|0.1156|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|195.12195575812|0.389|0.333|0.16792|18|7|0.0017139798488665|0.056112506297229|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2024-10-06 21:58:17|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1587.8679260562|114|133.53675560413||0|0|0.85141|1715.15|1.10899|107|1.1089935834127|107|36.87|0.09579|0.16782|0.046268773083199|0.18038646498095|55.232652639652|400.57805431709|16334.762137277|0.579|0.368|0.26816|38|18|0.0051552906208719|0.092990072655218|2030|2024-08-18|-0.30715|1995-07-09|0.40793|2020-09-20
2024-10-06 21:58:18|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|18.039063712727|40|2.185780924329|0.2749|1|1|0.27485|21.8|0.16176|42|1.8958333333333|86|45|0.76291|0.91931|1.7140960574421|2.2708973199077|4819.2596596081|4481.5802461825|1224.7190779469|0.471|0.353|0.23102|17|8|0.0050878855721393|0.079124266169154|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2024-10-06 21:58:20|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-14.944326049311|5|0.79359621710786||0|0|-0.08468|13.45|-0.17608|8|-0.17607977000798|8|40.45|0.10587|0.19097|0.22671634550098|0.27811315730448|528.38617851832|547.38929900392|286.1702203211|0.55|0.45|0.19415|20|8|0.0023938007380074|0.064573923739237|35.394176483154|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2024-10-06 21:58:21|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|-26.89430359356|1|2.0039357912968||1|0|0|20.04|-0.15798|34|-0.15798312781785|34|13.27|0.07895|0.14803|0.10821143645694|0.1489660872623|6107.8535550033|153297.60271197|2003999.9963627|0.858|0.748|0.12422|127|28|0.0097298991097923|0.10575291988131|26.200000762939|2024-08-04|-0.5|1993-10-17|1|1993-10-03
2024-10-06 21:58:22|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|-118.90640245908|13|7.1783604807502||0|0|-0.0049|102.5|0.30838|35|0.3083774737533|35|35.59|-0.03528|0.03132|-0.0084434079097048|0.015037479585367|81.253821678199|107.86444254423|118.33294475859|0.591|0.455|0.1546|22|7|0.00080934591194969|0.045325182389937|138.5|2024-06-23|-0.19048|2015-08-23|0.18565|2021-04-25
2024-10-06 21:58:22|WEEKLY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|-124.29371606295|10|5.5507418315652|-0.0024|-1|1|-0.00239|109.21|1.05075|104|1.05075455587|104|55|0.29543|0.35983|0.37067184637995|0.62551186366923|2127.0276795758|1555.5257550665|320.54593502407|0.722|0.389|0.28012|18|13|0.0030297197197197|0.09211015015015|137|2023-10-01|-0.34677|2020-03-22|0.31519|2009-05-24
2024-10-06 21:58:23|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|4.3676296662155|2|0.2924567397812|0.1124|1|1|0.11245|5.54|-0.16084|14|-0.044543389634811|25|37|-0.04614|0.01962|-0.055235156903234|-0.037634487119196|65.436842424784|77.978981868516|79.827088129331|0.538|0.462|0.19199|13|6|0.00041300829875519|0.061604730290456|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2024-10-06 21:58:25|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-26.792103071377|60|0.99445618786998||0|0|0.14109|24.35|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|311.7797766949|0.563|0.375|0.13653|16|7|0.0019294465408805|0.041744628930818|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2024-10-06 21:58:26|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1.2647487066018|1|0.1400837652608||-1|0|0|1.75|-0.08025|11|-0.13829786761847|10|31.77|-0.05784|0.048|-0.032630592963639|0.06946141921977|59.708985987936|107.0170991404|110.06289077123|0.462|0.308|0.32515|13|4|0.0025140435835351|0.094988159806295|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2024-10-06 21:58:26|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|3.6739829398708|1|0.29033904547438||-1|0|0|4.55|0.13002|50|0.023483342940064|49|62.56|0.13156|0.17481|0.13286101432071|0.20465189568468|215.75972768549|195.26707611196|97.014928256343|0.778|0.444|0.21858|9|5|0.00089388987566607|0.065290230905861|9.579999923706|2018-07-01|-0.15745|2024-09-01|0.20235|2022-11-13
2024-10-06 21:58:27|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|-246.70125278779|25|18.385930878126||0|0|0.04337|187.5|-0.40564|4|-0.010410749075103|23|38.4|0.31886|0.50429|0.050400440094246|0.13398251382882|66.969171483107|137.41160373099|1678.6033905043|0.6|0.4|0.24369|20|8|0.0054222853535354|0.085146919191919|284|2024-02-25|-0.19951|2011-11-27|0.36842|2018-08-19
2024-10-06 21:58:28|WEEKLY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.47838274165104|2|0.026372421039108|0.0079|1|2|-0.04386|0.545|-0.1068|15|-0.07599997520446|9|20.49|-0.03328|0.03055|0.073543764001352|0.24562396285729|115.03247043173|297.50823815118|264.56311459152|0.429|0.229|0.15519|35|10|0.0024952506963788|0.052221754874652|0.86000001430511|2019-07-07|-0.25607|2020-03-15|0.23343|2013-01-27
2024-10-06 21:58:30|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|2.3464229648988|4|0.18119234026537|0.0909|1|1|0.09091|2.88|0.98077|72|0.9807693401032|72|42.65|0.02775|0.20182|0.11161034609681|0.13393283449539|62.971083113247|60.02319399802|105.49450894943|0.471|0.353|0.23407|17|7|0.0025657417582418|0.073199972527473|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2024-10-06 21:58:31|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|-66.614724365113|9|1.7972280439921|0.0268|-1|1|0.02677|61.8|0.19524|78|0.19523558488418|78|40.25|0.00451|0.04395|0.10036581882492|0.11799987002438|198.79243791957|170.73715209197|96.037297128941|0.5|0.313|0.14918|16|7|0.00047168711656442|0.046870582822086|112.19000244141|2014-03-09|-0.12922|2018-10-14|0.12694|2014-12-07
2024-10-06 21:58:32|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|15.609205549085|26|0.84328660882453||0|0|-0.01231|16.05|0.03846|48|-0.071428631313926|11|26.45|-0.07337|-0.02996|-0.043469106369312|-0.056045511391375|39.209744556316|48.118361888301|223.53759917532|0.655|0.414|0.14407|29|14|0.0017319444444444|0.050664065656566|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2024-10-06 21:58:32|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-183.99164859564|9|19.170256754755|-0.2008|-1|1|-0.20076|158.5|-0.21194|24|-0.21194029850746|24|24.53|-0.10827|-0.02186|-0.06416414311001|0.014749814891739|13.656691911544|90.228708863013|1342.0829328399|0.656|0.406|0.25452|32|13|0.0052537704918033|0.088465170239596|198.5|2024-07-14|-0.20496|2015-02-22|0.26544|2015-03-01
2024-10-06 21:58:33|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|7648.312580592|67|533.87758618313|0.7634|1|2|0.69021|8527.9502|-0.07992|58|-0.079919660088482|58|41.28|0.09427|0.14571|0.092074000193494|0.22022482736071|160.23278895874|645.30405738327|3553.3125813802|0.639|0.417|0.20291|36|22|0.003307918814433|0.068034323453608|9560|2024-09-22|-0.18495|2001-03-11|0.52638|2007-12-16
2024-10-06 21:58:35|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
2024-10-06 21:58:36|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|21.831585934189|1|1.5011380346527||0|0|0|27.16|0.07274|11|0.072735608056786|11|38.86|0.0205|0.09475|0.057679199015004|0.018361882984023|123.74889026627|105.26176625832|58.902623049011|0.571|0.429|0.25519|7|1|-0.00034047794117647|0.082974705882353|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2024-10-06 21:58:37|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|830.2965899485|108|91.575324638609||0|0|1.22346|1011.2|-0.31684|13|0.17641089399601|70|31.2|-0.26098|-0.14771|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|314.24661382342|0.6|0.4|0.31382|5|2|0.0057699239543726|0.093331102661597|1215|2024-08-04|-0.29637|2020-03-22|0.19287|2020-01-19
2024-10-06 21:58:37|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|148.72270546005|138|9.6319230051186|1.2058|1|2|1.13255|162.5|-0.10435|17|-0.032818548030464|41|50.23|0.03099|0.09039|0.023453342858707|0.0020338048347056|114.95851270979|100.428682788|357.77192107221|0.538|0.231|0.14141|13|6|0.002089164556962|0.045280569620253|178.5|2024-05-12|-0.1594|2020-03-15|0.10194|2012-06-17
2024-10-06 21:58:38|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.60319521695046|68|0.030962710984653|0.0923|-1|1|0.09231|0.59|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|61.458331975155|0.563|0.438|0.25023|16|9|0.00081818532818533|0.08151888030888|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2024-10-06 21:58:40|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|-36.279610045592|9|2.8569220239156||0|0|-0.00367|27.34|1.44393|65|1.4439260716729|65|28.93|0.30841|0.44572|0.71338208994325|0.94548658290081|551220.47806893|2009008.0156841|2733999.8853938|0.643|0.5|0.26277|56|18|0.011073544226044|0.10743052825553|39.459999084473|2024-05-26|-0.5|1993-09-05|1|1993-08-29
2024-10-06 21:58:41|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|653.90251593824|67|62.682326556051||0|0|0.65759|745.75|1.02112|86|1.021115702694|86|51.86|0.27656|0.38109|0.6544810962283|1.021115702694|260.2899392|202.112|151.74483293854|0.286|0.143|0.30418|7|2|0.0029401165501165|0.089183403263403|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2024-10-06 21:58:42|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|-95.511508791683|11|7.5784514930958||0|0|0.32991|71.7|1.18178|86|1.1817777036617|86|44.44|0.16722|0.245|0.23805168053226|0.40635145036748|487.10421772514|397.33411745923|824.13791402483|0.556|0.278|0.16941|18|8|0.0038386543209877|0.054836382716049|151|2024-05-12|-0.16747|2022-07-24|0.86552|2014-08-03
2024-10-06 21:58:43|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
2024-10-06 21:58:43|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|144.13276488726|63|13.37010840052|0.348|1|2|0.29881|157.51|-0.10778|58|-0.10777831977387|58|47.45|0.10307|0.17386|0.27288463544397|0.39423435313643|278.01629825887|268.07795216377|64.394926646149|0.636|0.364|0.27763|11|5|0.0022480993150685|0.10893544520548|1440|2018-02-04|-0.44499|2020-03-22|0.32552|2020-06-21
2024-10-06 21:58:45|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-2.8170463769811|74|0.16159664726162||0|0|0.20359|2.66|-0.15657|12|-0.15656568636494|12|37.14|-0.03169|0.0356|0.018194358030456|0.13670861329878|87.359011275003|184.72732678982|297.20671983446|0.643|0.429|0.1807|14|5|0.0025536593591906|0.060326408094435|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2024-10-06 21:58:46|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-7.2446590885181|7|0.48075796610692||0|0|-0.09204|7|-0.14591|21|-0.14590988342085|21|40.75|0.08933|0.19379|0.18913456075552|0.32637430110178|453.74438851122|618.6872430075|448.71796517683|0.85|0.5|0.2988|20|11|0.0038263702801462|0.093854457978075|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2024-10-06 21:58:47|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|1310.7188126536|15|109.82473593693|0.1711|1|2|0.14148|1533.8|-0.05646|38|-0.056462783308926|38|23.18|-0.08058|0.08252|-0.036227728395157|-0.036227728395157|82.126995358789|82.126995358789|909.6732360334|0.364|0.364|0.24709|11|3|0.010258550185874|0.09009282527881|1715|2024-09-01|-0.22616|2020-03-22|0.28089|2021-02-14
2024-10-06 21:58:47|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|-72.974868538817|7|5.816622337646||0|0|0.12282|52.85|0.09843|37|0.098426767687466|37|47.7|0.68607|0.81699|0.0031417832628802|0.26994412634523|63.241324906572|217.66851159979|9271.9296732108|0.4|0.2|0.23373|20|6|0.0060468854166667|0.07879284375|83.819999694824|2024-07-07|-0.20755|2008-11-23|0.2381|2008-11-30
2024-10-06 21:58:48|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-2976.2853699857|45|194.76178999522|0.1886|-1|1|0.18857|2328|-0.05402|62|0.39522058823529|60|48.87|0.21478|0.31154|0.27197730647874|0.41249703183368|565.14666178337|785.66679480231|223.20230105465|0.533|0.367|0.23051|30|11|0.0020286026490066|0.075536450331126|11173|1998-05-24|-0.27501|1998-08-30|0.3617|2009-03-15
2024-10-06 21:58:50|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|2558.6978304139|57|224.68703709936||0|0|0.14171|3041.3501|0.3343|94|0.88915125573599|66|56.43|0.26147|0.2963|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|297.34078019741|0.714|0.286|0.26291|7|5|0.0037607095343681|0.088097472283814|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2024-10-06 21:58:51|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-19.420037882343|53|0.89431001995016|-0.0121|-1|1|-0.01206|17.93|-0.11286|10|-0.11285640651131|10|32.73|0.0107|0.07606|-0.083293986647989|-0.03955443590096|15.72234554046|52.553455120058|412.18392409804|0.615|0.346|0.25206|26|13|0.0034447619047619|0.082037098560354|23.355075836182|2022-06-05|-0.5954|2007-06-24|0.34951|2008-11-09
2024-10-06 21:58:52|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-3.4238180153763|38|0.23586095712624|-0.09|-1|1|-0.09003|3.39|0.10979|42|0.10979172237681|42|31.06|-0.12869|-0.01541|0.010226841029967|-0.035632550824091|90.154779880938|65.898725369246|51.598173764536|0.563|0.438|0.25226|16|4|0.00054602996254682|0.085740262172285|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2024-10-06 21:58:52|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|262.17793158867|40|21.062551995345|0.1445|1|1|0.14451|271.65|0.17262|46|0.17262045923755|46|46.12|0.10556|0.27333|0.17399535978105|0.3382365138139|153.60688861775|407.30503049732|357.43420249537|0.727|0.424|0.30753|33|17|0.0033405188981422|0.1002535554132|355.89999389648|2024-06-09|-0.8084|2016-02-07|0.57895|1999-02-14
2024-10-06 21:58:53|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|-100.98693618533|30|7.1118262445298||0|0|0.30833|83|-0.15072|58|-0.15072369156752|58|36.35|-0.02916|0.07688|-0.095226298975391|-0.039952995656332|25.496978310876|67.315195375449|208.91014587545|0.55|0.4|0.24178|20|4|0.0027073544973545|0.082155634920635|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2024-10-06 21:58:55|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|-100.79545042244|10|8.5984834741466||0|0|0.14418|74.2|0.0612|52|0.061199512689915|52|43.44|0.11336|0.16167|0.20803159093937|0.28681936651658|417.74598864599|422.53611260705|424.72810454848|0.556|0.389|0.21804|18|7|0.0031542857142857|0.070440720606827|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2024-10-06 21:58:56|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|826.84615382956|16|60.03620913553|0.1482|1|1|0.14816|903.2|-0.14515|27|-0.14515236294805|27|40.73|0.55626|0.70835|0.99199499372512|1.4772658983112|-371.56643685634|7625.652830073|12042.666829427|0.649|0.459|0.27881|37|16|0.0053384099868594|0.10249932982917|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2024-10-06 21:58:57|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|388.33498854587|48|45.196671501964|0.6643|1|2|0.61875|498.25|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01612|-0.049441981387529|0.12291076312997|2.6603606823472|263.07608738044|1261.3924050633|0.676|0.351|0.29038|37|17|0.0034043689942345|0.09151933376041|574.34997558594|2024-06-23|-0.36075|2008-10-12|0.52256|2007-11-18
2024-10-06 21:58:58|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1644.0804415121|109|156.89819430065||0|0|2.54325|2056.1499|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.21361|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|27488.634987977|0.622|0.432|0.31255|37|14|0.0054975453367876|0.091852351036269|2199.5500488281|2024-10-06|-0.33569|2000-06-18|0.47036|1999-12-19
2024-10-06 21:58:59|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-2.5964939115554|8|0.11383130544125||0|0|-0.03704|2.24|-0.16923|17|-0.16923070574653|17|55.11|0.09456|0.15767|0.096419655971482|0.081802188350385|209.13848470142|147.39409522501|80.983368882066|0.611|0.389|0.20531|18|9|0.00078044044044044|0.063829349349349|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2024-10-06 21:59:01|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1453.3182978234|107|132.15615147311|1.5588|1|1|1.55882|1691.25|5.92435|92|5.9243451817539|92|59.33|1.75035|2.08868|5.9243451817539|5.9243451817539|692.435|692.435|1556.603751724|0.333|0.333|0.34658|3|1|0.012080457746479|0.10598602112676|1928.6999511719|2024-07-14|-0.36714|2020-03-22|0.23232|2021-11-14
2024-10-06 21:59:02|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|-131.30505359225|22|9.9175336372251|0.1358|-1|1|0.1358|105|0.78546|44|0.78546180236339|44|48.06|0.13493|0.21289|0.18641076142348|0.28894425566659|377.77995725614|448.01571215249|610.82022535118|0.625|0.438|0.14564|16|6|0.0031061392405063|0.048763012658228|187|2024-02-04|-0.19|2024-05-12|0.2068|2019-11-17
2024-10-06 21:59:03|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|2094.7321042855|74|239.40594896212|2.6882|1|2|2.55543|2751.55|-0.02111|63|0.8964749556448|60|33.07|0.07542|0.17409|0.13451351321237|0.15757349103151|967.35796206372|447.09166915975|1616.3720365899|0.6|0.333|0.30894|45|17|0.0042096476617553|0.10377837283792|2936.4499511719|2024-09-22|-0.2998|2020-03-22|0.47385|1999-05-16
2024-10-06 21:59:03|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
2024-10-06 21:59:04|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|-4961.4200020832|19|245.12238221542||0|0|-0.07184|4399|1.30825|203|1.3082503007244|203|44.91|0.18215|0.2759|0.24646897294401|0.41004759141345|1068.3878461922|2280.1943809228|32203.514268951|0.559|0.382|0.21501|34|12|0.0050638511326861|0.075965210355987|5268.5|2024-03-31|-0.27963|1998-05-17|0.45598|2002-01-20
2024-10-06 21:59:06|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|3.1696000929151|20|0.24413383854046|-0.0746|1|2|-0.13231|3.338|0.34344|19|0.34343849889761|19|29|-0.0621|0.01546|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|65.968381361171|0.44|0.36|0.21498|25|6|0.00094897849462366|0.07130563172043|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2024-10-06 21:59:07|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|3380.8149379482|20|174.92223677561|0.1368|1|2|0.09577|3810|-0.20062|57|-0.22670226969292|11|43.72|0.15685|0.21796|0.17656422802086|0.3180608716602|518.07864616407|452.21229123466|1137.3134328358|0.64|0.32|0.19482|25|12|0.0030728147482014|0.062530548561151|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2024-10-06 21:59:07|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|966.98204491151|94|37.415293278055||0|0|2.01007|1046|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|177.89115646258|0.524|0.333|0.12952|21|8|0.0011746782178218|0.039446175742574|1110|2024-07-14|-0.15122|2013-05-12|0.16667|2023-09-17
2024-10-06 21:59:08|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|80.414816589153|5|5.3867280579288|0.4255|1|2|0.37535|98.75|0.0586|57|-0.14320418618559|11|34.7|0.01005|0.06273|0.073959681537284|0.14913731070457|197.24559884227|304.02590152788|459.94412276751|0.609|0.391|0.1663|23|10|0.0027702244389027|0.053760922693267|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2024-10-06 21:59:09|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
2024-10-06 21:59:11|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|34.006577138281|6|2.7983432577562|-0.0402|1|1|-0.04023|41.75|-0.05464|50|-0.05463530301699|50|49.85|0.25473|0.4379|0.49732175100822|0.67658154500746|290.23658035132|318.82377391649|133.68556071714|0.615|0.462|0.2375|13|6|0.0021792343032159|0.066328575803982|115.15100860596|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2024-10-06 21:59:12|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|37676.68159189|2|7491.1061360368|0.0481|1|1|0.04813|58800|-0.37232|18|-0.37231503579952|18|24.86|-0.02872|0.04307|0.17087623915194|0.10982013598531|154.87890470989|114.3828134397|145.45454545455|0.571|0.429|0.4397|7|4|0.0083628571428571|0.13071971428571|210600|2021-08-15|-0.43352|2021-08-22|0.76357|2021-08-15
2024-10-06 21:59:12|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|3590.9989382293|15|449.72531853121|0.0878|1|1|0.08783|4918.8999|-0.3568|15|0.41159166734249|25|47.71|0.16356|0.26493|-0.13299481195102|0.41159166734249|49.594116462624|141.159|401.16623613773|0.429|0.143|0.27293|7|4|0.0054663793103448|0.086386264367816|5361.1499023438|2024-09-29|-0.19599|2022-05-22|0.23012|2020-06-07
2024-10-06 21:59:13|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|270.30671331237|16|23.231095562543||0|0|0.1|341|0.21149|93|0.21149416314088|93|37.41|-0.17078|0.02626|-0.045608125221579|0.056573132874575|2.8067668583657|25.378412217086|4.8776998998713|0.439|0.293|0.32919|41|9|0.0029947062621046|0.09640723692705|7582|1995-02-19|-0.58268|2002-07-28|1.27586|2001-05-27
2024-10-06 21:59:14|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|21.976631731277|25|0.81363332502287|-0.0225|1|1|-0.02254|23.85|0.28655|109|0.89647555451682|76|59.23|0.16135|0.1947|0.14105165807973|0.1506441388724|205.35149480168|150.56339553899|80.792682966227|0.615|0.385|0.16316|13|8|0.00058712846347607|0.054017682619647|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2024-10-06 21:59:16|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|-34.760108729424|22|1.9936341750052|-0.0214|-1|1|-0.0214|32.46|-0.01414|76|-0.10975295544781|22|41.5|-0.02105|0.02251|0.062067030409851|0.19125958960402|111.40353941327|172.08287537287|206.58052866925|0.45|0.25|0.20283|20|9|0.0017295417156287|0.064860035252644|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2024-10-06 21:59:17|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-37991.933444207|5|3585.1398269423|-0.0657|-1|1|-0.06574|26750|0.08418|47|0.069887154155212|27|39.33|0.23774|0.42728|0.50501501060695|1.0514724882324|131.10465010241|503.83148820758|584.06113537118|0.5|0.278|0.43793|18|8|0.0069100702247191|0.13600078651685|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2024-10-06 21:59:17|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|3562.3577385327|61|342.97517355737|0.8065|1|2|0.76079|4268.9502|0.59804|51|0.59804035140172|51|49.67|0.14701|0.22749|0.59804035140172|0.59804035140172|159.804|159.804|304.57693134076|0.333|0.333|0.17987|3|0|0.0062968899521531|0.070802153110048|4911.1499023438|2024-08-04|-0.11513|2021-10-03|0.1921|2021-07-18
2024-10-06 21:59:18|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-8.5050713733459|96|0.78835716895345|0.4667|-1|1|0.46674|5.64|0.20577|25|0.20576914506669|25|24.25|-0.15903|-0.06953|0.20576914506669|0.20576914506669|120.577|120.577|78.995115073147|0.25|0.25|0.3358|4|2|0.00097098958333333|0.10752786458333|17.459453582764|2021-08-01|-0.21527|2021-10-24|0.1889|2024-07-07
2024-10-06 21:59:19|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-62.512583416258|39|3.5317575076994|0.157|-1|1|0.157|59.6|0.62608|116|0.62608355384605|116|32.21|-0.00421|0.08639|0.19107468302639|0.28628954448336|464.1273249006|574.29264806956|422.69501320332|0.458|0.333|0.17829|24|9|0.002996794081381|0.057839704069051|92.957855224609|2023-06-11|-0.13939|2009-06-14|0.59294|2016-08-28
2024-10-06 21:59:21|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|44.032598725185|6|4.9481617175852|-0.1351|1|1|-0.13511|51.5|-0.27805|14|0.94192794324906|107|31.64|-0.02745|0.07591|0.030360023166645|0.081680541446629|77.696009190924|121.36573907281|396.15384615385|0.52|0.36|0.1702|25|9|0.0028924748743719|0.051819158291457|63.181755065918|2024-03-31|-0.55182|2019-07-28|0.27485|2020-03-29
2024-10-06 21:59:22|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-33.098364687015|9|1.0498083300723|0.0064|-1|1|0.00643|30.9|-0.01582|37|-0.015822784619117|37|35.73|0.01072|0.04385|-0.035847846146283|-0.0052475377027314|52.693291915188|88.851948331895|160.26970185708|0.636|0.364|0.14723|22|12|0.0011326322418136|0.044984168765743|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2024-10-06 21:59:22|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3260.9273940461|5|358.95676713773|0.0673|1|1|0.06732|4065.3|-0.22973|23|-0.047628534812438|15|51|1.09425|1.20978|-0.13867855175462|-0.047628534812438|73.35820399|95.237|565.0959008709|0.4|0.2|0.28846|5|3|0.0090232818532819|0.099530965250965|4510.5|2024-09-22|-0.1947|2020-03-15|0.26911|2021-06-06
2024-10-06 21:59:23|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.5297798347853|9|0.34325994492844|0.2022|-1|1|0.20225|3.55|-0.07867|12|-0.078674973176674|12|32.25|0.01309|0.17253|0.33167039704814|0.39996973150377|1009.6488428927|989.42313569189|2028.5714358699|0.458|0.375|0.2663|24|10|0.0068423273657289|0.091801291560102|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2024-10-06 21:59:24|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-17.198286596234|64|0.66905876829297|0.1716|-1|1|0.17164|16.65|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|52.5568164714|0.4|0.25|0.16015|20|8|-4.7657430730479E-5|0.044791574307305|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2024-10-06 21:59:26|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|-699.99768999965|10|40.437188669914||0|0|0.07464|576.5|0.26949|37|0.26949110419485|37|39.55|0.05156|0.1204|0.05694286200475|0.20426965369003|119.8556301358|250.64757237169|805.16761492442|0.6|0.3|0.19197|20|9|0.0036369875|0.0662174125|813|2024-05-26|-0.17221|2018-07-15|0.19236|2023-10-15
2024-10-06 21:59:26|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|855.12907418704|74|74.607747547015|0.7603|1|2|0.67037|887.55|0.44677|44|-0.060672211210048|12|48.67|0.59384|0.84332|0.36217609083648|0.36784061099895|414.16545913319|227.09131445713|1241.8496888676|0.556|0.333|0.34885|9|3|0.0079020352250489|0.1070881409002|1199|2024-03-17|-0.32983|2020-03-22|0.38655|2020-06-21
2024-10-06 21:59:27|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1252.8003199766|5|67.809904007026|0.0215|1|1|0.02151|1425|-0.17821|19|-0.13005143277002|19|31.35|-0.0433|-0.01244|-0.049421408443313|-0.066600604675666|52.560516964984|65.214304850793|134.43396226415|0.647|0.353|0.14643|17|12|0.0010405772811918|0.053598417132216|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2024-10-06 21:59:28|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|1.7051843739085|1|0.2824385452094||0|0|0|2.8|1.89495|51|1.8949453560693|51|34.56|0.0299|0.1304|1.8949453560693|1.8949453560693|289.495|289.495|32.369943072807|0.111|0.111|0.42683|9|1|0.0012064951768489|0.1475861414791|53.380001068115|2021-02-21|-0.20918|2019-04-21|0.37575|2020-06-21
2024-10-06 21:59:28|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|1804.6834413779|20|133.18686237169||0|0|0.12004|2028.05|0.67039|123|0.67039074577319|123|59.46|0.29534|0.50705|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|13075.757697615|0.462|0.385|0.22697|13|4|0.0074945707070707|0.082280669191919|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2024-10-06 21:59:30|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|3367.1684483709|42|285.14384240501|1.118|1|1|1.11796|4457.1499|0.31918|75|0.3191847830034|75|62.78|0.30724|0.46426|0.93535795913698|0.93535795913698|815.93572620637|815.93572620637|2288.0645957482|0.444|0.444|0.28015|9|3|0.0069704620462046|0.097276468646865|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2024-10-06 21:59:31|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-59.198098057069|9|3.6704066948575||0|0|0.01744|47.9|0.1056|17|0.10560024783868|17|32.79|-0.08511|-0.04015|-0.026791966916185|0.0067095333677359|49.753946367314|80.393499605165|259.19914887662|0.583|0.417|0.1597|24|9|0.0018378993710692|0.050470729559748|65.199996948242|2024-06-09|-0.17428|2010-02-07|0.19589|2009-05-10
2024-10-06 21:59:32|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.7228040405182|7|0.049262905798515|0.0183|1|1|0.01834|1.832|-0.03036|44|0.015706846947542|50|45.88|0.05898|0.12648|0.097549036473635|0.12471488722744|191.94640862474|159.539906544|85.607473241137|0.588|0.353|0.13892|17|7|0.00047096692111959|0.047647430025445|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2024-10-06 21:59:33|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|-267.05763481942|10|19.93587827314||0|0|0.24436|197.6|-0.22444|11|1.8981704477254|70|32.08|0.25734|0.45189|0.47719219067898|0.68834794499014|9409.1938777148|70118.815014168|1976000.1052027|0.5|0.396|0.28737|48|15|0.011520238863783|0.10543518398967|353.75|2024-07-07|-0.5|1995-11-05|1.6|1997-07-13
2024-10-06 21:59:34|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|8203.1452520142|28|1137.3141193559||0|0|0.06441|10080|0.43964|81|1.3743597448584|71|36.11|0.02568|0.37687|0.38734723574756|0.85271982337294|-47.587293330957|2038.8515349679|1901.8867924528|0.579|0.368|0.47649|19|5|0.01149412342216|0.15921040673212|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2024-10-06 21:59:35|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-94.288289469303|13|2.6452940442412||0|0|0.02041|91.2|0.01171|71|0.011706567091985|71|30.04|0.01941|0.09354|0.061550905669621|0.042316877048246|201.63966361119|142.27331744587|274.12081663185|0.5|0.346|0.15263|26|7|0.0024691929382093|0.054809672131147|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2024-10-06 21:59:36|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|-10.345025989064|53|0.6883420058913||0|0|0.06952|8.03|-0.21474|16|-0.21474064657211|16|53.67|0.13783|0.17224|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|46.202532340151|0.667|0.5|0.26129|6|4|-0.00032248663101604|0.077428422459893|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2024-10-06 21:59:37|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|228.72478595056|18|17.619238782189|0.0351|1|2|0.00823|240.11|0.21382|78|0.2138199929787|78|63.2|-0.06885|0.05817|0.13971255029683|0.13971255029683|129.34587302|129.34587302|194.34236720315|0.4|0.4|0.31227|5|1|0.0031867867867868|0.082762792792793|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2024-10-06 21:59:38|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|9.6834546779349|1|0.84444982879009||0|0|0|12|-0.18807|12|-0.18806760246164|12|32|-0.07782|0.03995|0.12676337772335|0.33988729248132|175.12387647851|444.44518748232|310.07752854924|0.44|0.24|0.27132|25|7|0.00355055|0.091901375|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2024-10-06 21:59:39|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.5510702389108|36|0.052976579877165|0.1013|1|1|0.10127|1.74|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|196.61017268779|0.538|0.462|0.09487|13|6|0.0011508075370121|0.03360263795424|1.9800000190735|2019-09-08|-0.1|2020-03-22|0.10465|2017-12-31
2024-10-06 21:59:40|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|-29.499923973314|5|1.3171320248591|-0.0573|-1|1|-0.05731|26.75|0.06805|36|0.06804731624191|36|26.3|-0.01899|0.02111|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|165.12344901363|0.567|0.367|0.13143|30|13|0.0012554981084489|0.043656002522068|30.799999237061|2024-07-14|-0.18436|2022-07-17|0.16033|2021-01-10
2024-10-06 21:59:41|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|-285.83641160574|8|17.078562071675|0.003|-1|1|0.00296|236|1.57703|60|1.5770277722425|60|38|0.14007|0.19875|0.22927214606072|0.44905895479124|689.01591578981|1979.8816010261|4330.2753809054|0.75|0.458|0.23542|24|13|0.005735810663765|0.081415495103373|294.75|2024-07-21|-0.45574|2008-10-12|0.2449|2008-11-02
2024-10-06 21:59:42|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|6.3772788277557|5|0.56424044796856|0.3977|1|2|0.21758|8.45|-0.17627|14|-0.18169208541589|10|27.45|-0.04444|0.05683|0.069565178534066|0.1421861934882|129.98826867672|226.70436245309|310.66175442589|0.621|0.379|0.29078|29|13|0.003933975|0.0937308|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2024-10-06 21:59:43|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-37.268152510518|5|2.5782112967579|-0.0796|-1|1|-0.07958|31.2|-0.13267|14|-0.13266519196309|14|36.73|0.02922|0.09821|0.0043926393852984|-0.01421293058237|78.204993796119|75.570000116007|237.26237009904|0.682|0.364|0.22126|22|12|0.0023077216748768|0.073763448275862|47.549999237061|2021-07-25|-0.18018|2020-03-15|0.20968|2021-01-17
2024-10-06 21:59:44|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|3.6986181031066|16|0.5521273053223|0.3341|1|1|0.33411|5.75|-0.23416|12|-0.23415901825415|12|33.2|0.45394|0.61141|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|227.27272984282|0.667|0.4|0.36466|15|6|0.0053061403508772|0.12077426900585|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2024-10-06 21:59:46|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|48.078769130965|111|7.7438602032918|4.7236|1|1|4.7236|67.95|0.00068|40|-0.16373936056768|12|40.81|0.12683|0.22897|0.186747035694|0.25524208031574|323.379725056|338.94526025403|291.00640615906|0.714|0.476|0.31102|21|11|0.0041725542916236|0.10817249224405|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2024-10-06 21:59:46|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|-187.55427139222|13|11.879756825564||0|0|0.13766|151.34|0.85951|76|0.85951211667161|76|44.64|0.08407|0.1973|0.23458472878877|0.37379044455635|384.27519634287|688.03504427314|945.87497711182|0.643|0.5|0.18909|14|3|0.0042716483516483|0.060589293563579|227.83000183105|2024-06-02|-0.19757|2020-03-22|0.35806|2020-04-26
2024-10-06 21:59:47|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|1.6067226641625|1|0.25275911512475||0|0|0|2.53|0.30882|42|-0.2127659358607|25|29.26|-0.04051|0.05252|0.18153590321634|0.23990104643953|370.81679435912|390.06900785853|240.95238916998|0.444|0.333|0.27235|27|8|0.0033617088607595|0.089537518987342|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2024-10-06 21:59:48|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-53.114180930667|51|3.8480604119475||0|0|0.27456|41.53|-0.07035|18|-0.070351752202755|18|36.83|-0.0275|0.02992|-0.021014591765319|0.032427846824843|72.779392822386|108.35092110092|248.83162043375|0.5|0.278|0.24555|18|8|0.0025443758765778|0.080575792426367|100.86556243896|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2024-10-06 21:59:49|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|241.92720934445|74|27.371837196666|1.4602|1|2|1.32912|303.95|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|379.70018815678|0.647|0.412|0.32187|17|8|0.0038861479869423|0.10649770402612|345|2024-09-29|-0.26916|2008-10-12|0.53704|2009-05-24
2024-10-06 21:59:51|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.9337505296462|129|0.063749823451251|0.3567|1|1|0.35669|2.13|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|153.23741988214|0.286|0.143|0.10198|7|2|0.00089920382165605|0.031669792993631|2.1500000953674|2024-10-06|-0.12973|2020-03-22|0.07971|2022-03-27
2024-10-06 21:59:52|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|-8582.8656355276|3|372.35969065827||0|0|0.01067|7420|0.35341|57|-0.060327194516786|30|30.14|0.10384|0.19258|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|948.84910485933|0.62|0.42|0.12583|50|12|0.0027112723658052|0.047653717693837|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2024-10-06 21:59:53|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|9398.9539399711|15|553.32699770155|-0.0418|1|2|-0.06045|10150|-0.01176|27|-0.011761024971519|27|25.29|-0.02064|0.05308|0.02534564488837|0.077992469541517|135.35579805589|513.65214233124|633.18777292576|0.616|0.411|0.14765|73|31|0.0021000268817204|0.05703288172043|13706|2015-04-12|-0.58856|1998-10-04|0.39437|1998-04-19
2024-10-06 21:59:53|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|791.75190619947|117|79.249364600178||0|0|1.17958|1032.25|-0.17504|18|0.51012131218344|88|44.84|0.22753|0.3217|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|1223.4798700914|0.526|0.368|0.3201|19|8|0.0045903615702479|0.10277247933884|1068|2024-10-06|-0.41264|2008-10-26|0.29383|2013-11-03
2024-10-06 21:59:54|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-41.956907476186|11|0.77203229790211||0|0|-0.02219|41.45|-0.01098|18|-0.010975628364377|18|39.7|0.02353|0.05335|0.019982407032658|0.032959656006335|114.57462303702|122.27913171361|300.36232021771|0.5|0.4|0.06217|20|7|0.0015049129353234|0.021171940298507|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2024-10-06 21:59:56|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|-163.11007184037|22|7.9659268760078|0.0728|-1|1|0.07278|146.5|-0.10965|46|-0.10964793785194|46|38.6|0.05345|0.14641|0.11778074526996|0.15634078374702|201.65654932639|180.14587581147|259.75176602217|0.45|0.3|0.21551|20|6|0.0025165825977301|0.071766380832283|205.5|2024-03-24|-0.20787|2020-03-15|0.23211|2016-02-21
2024-10-06 21:59:57|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
2024-10-06 21:59:58|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|-107.96685142918|18|3.5471443411068||0|0|0.06422|102|-0.07296|5|-0.072961373390558|5|44.22|0.06037|0.08922|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|205.64516761673|0.556|0.278|0.13654|18|10|0.001350233702337|0.042297626076261|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2024-10-06 21:59:58|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|18.420909269773|28|1.5096971643887||0|0|0.43156|22.59|-0.20819|4|0.29849074683412|95|48.35|0.13809|0.2766|0.50137086828498|1.072756158882|243.88005948568|608.17729822772|273.32122461239|0.412|0.235|0.2277|17|5|0.0025820023557126|0.077792803297998|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2024-10-06 21:59:59|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|-175.76838811866|9|16.734382261546|-0.0338|-1|1|-0.03383|137.5|1.10012|31|1.1001198042598|31|39|0.10909|0.18156|0.17649576223752|0.22686697277719|467.70204523336|451.11674181902|804.09354931361|0.6|0.45|0.15652|20|7|0.0034638324873096|0.054583819796954|192|2024-06-02|-0.13636|2018-09-09|0.27715|2024-05-26
2024-10-06 22:00:01|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.31430051090747|21|0.071899830094876||0|0|0.01852|0.55|0.46|54|-0.35064933456444|24|37|0.05613|0.10205|0.29549507737712|-0.35064933456444|168.480987363|64.935|9.0460529411599|0.6|0.2|0.50455|5|3|-0.0062539024390244|0.15175863414634|10.5|2021-07-04|-0.24444|2022-07-17|0.44737|2024-10-06
2024-10-06 22:00:02|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|3.9498831783624|33|0.16618735591994||0|0|0.19178|4.35|-0.12368|16|-0.12368421960736|16|45.65|0.00865|0.05646|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|249.99999314889|0.412|0.353|0.13483|17|4|0.0015710272277228|0.041616064356436|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2024-10-06 22:00:03|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|171.35192557233|39|6.4035461935023||0|0|0.11901|176|0.01709|14|0.017093361267658|14|27.93|0.00799|0.07274|0.030056252924957|0.08485682044307|146.70984124711|374.46380713674|251.42857142857|0.536|0.375|0.1302|56|18|0.0014791697877653|0.046894019975031|636|2007-03-25|-0.28636|1998-06-07|0.41026|2009-04-19
2024-10-06 22:00:04|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|-16.253372840964|25|0.6716863511198|-0.0437|-1|1|-0.04371|15.76|-0.0527|16|-0.052697567191114|16|48.75|0.00149|0.05128|0.040369075250665|0.04640219553852|132.67920448789|119.66407111276|309.62671427169|0.688|0.438|0.20299|16|9|0.0025637686567164|0.064831144278607|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2024-10-06 22:00:04|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|4107.140295009|75|437.65197117766||0|0|1.21725|5193.25|-0.19827|20|1.1878777378544|107|44.06|0.5487|0.80127|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|10247.138849109|0.667|0.394|0.2678|33|14|0.004579280104712|0.090608030104712|5839.9501953125|2024-07-14|-0.25316|2008-11-23|0.3239|2009-05-24
2024-10-06 22:00:07|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.2145530365685|10|0.044175000669521||0|0|-0.0434|1.106|-0.03373|21|-0.033728404726511|21|34.13|-0.01415|0.09289|0.091233881576341|0.076592044396804|262.07948270766|160.76625903821|189.70839424577|0.5|0.375|0.18264|32|9|0.0019881380563124|0.06347098092643|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2024-10-06 22:00:24|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|14.560062143137|31|0.46977853880329|0.1346|1|2|0.11367|15.3|-0.01789|51|-0.01789372175735|51|33.09|-0.00937|0.02953|-0.013134696025857|0.0016358427914802|81.809005921642|99.320576081016|250.40916295258|0.565|0.435|0.08371|23|10|0.001467218710493|0.031926801517067|15.981301307678|2024-07-21|-0.09552|2022-09-25|0.11785|2022-08-28
2024-10-06 22:00:30|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|-279.52583492293|12|29.107322889064|0.1238|-1|1|0.12377|223|0.26092|24|0.26091802336421|24|38.95|0.1404|0.26148|0.016185726076969|0.10476209245519|65.59488057488|189.76760067908|2759.9010161589|0.7|0.45|0.25101|20|10|0.0057098734177215|0.072137405063291|373.5|2024-06-23|-0.27642|2018-05-06|0.45991|2018-01-07
2024-10-06 22:00:31|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|1.4719130311772|1|0.16936232929877||-1|0|0|2.09|0.45|82|-0.26499034888985|14|45.78|0.0328|0.11025|0.020982189835557|-0.022914167086505|91.521217115997|87.221834822985|31.334331188352|0.556|0.333|0.29293|9|5|-0.00056628640776699|0.099827766990291|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2024-10-06 22:00:31|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|48.800188114064|44|3.2816129603351|0.0489|1|1|0.04887|55.8|-0.04762|29|-0.047619047619048|29|26.52|-0.11057|-0.03916|-0.13166199931267|-0.11877983482457|6.9384813798961|27.810505763098|141.98473363949|0.517|0.31|0.1923|29|12|0.0014973522167488|0.057390911330049|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2024-10-06 22:00:33|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|41.56147169144|34|1.8723944425197|0.045|1|1|0.04498|45.3|0.44056|37|0.4405640627624|37|36.67|0.0422|0.06957|0.053014672123115|0.11349587749338|157.75338147291|211.82725398459|413.3211594835|0.571|0.381|0.10863|21|10|0.0020940348692403|0.034051780821918|55.668743133545|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2024-10-06 22:00:34|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|5.3508824347609|8|0.40470587415319||0|0|0.24386|7.09|-0.22318|43|-0.097335803637345|13|27.15|-0.18166|-0.04441|-0.12229550400519|-0.0071486092021154|11.603302124154|54.290968934422|54.204894449105|0.615|0.385|0.39416|13|5|0.0028623611111111|0.13062752777778|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2024-10-06 22:00:35|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|0.51422921999694|1|0.048590268743037||0|0|0|0.72|-0.36634|32|-0.36633664184359|32|52.54|0.3403|0.45234|0.31075024116902|0.22360721481631|315.21065523978|135.22177305383|25.62277734063|0.538|0.385|0.25935|13|4|0.0005702635431918|0.092396939970717|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2024-10-06 22:00:36|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|28.177715397091|133|1.1602898814911||0|0|0.3322|29.25|-0.17126|11|-0.095726457350417|56|51.67|0.02652|0.10186|0.0074111309269937|0.06696782016943|95.069580701025|114.71581038809|241.13767291047|0.444|0.333|0.16236|9|4|0.0020484087102178|0.052837169179229|32.693767547607|2024-08-18|-0.24567|2013-05-05|0.13555|2016-01-10
2024-10-06 22:00:37|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|5.4107567445726|7|0.84999558273965|0.1017|1|1|0.10167|6.61|-0.40845|16|0.51063825604925|18|22.73|1.40996|1.61274|2.2741520644244|4.2012325194171|121204.16639376|1830356.5337429|33050.001406289|0.671|0.37|0.23359|73|17|0.006864006006006|0.10259487687688|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2024-10-06 22:00:39|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|-27.32119495563|5|2.032575267025|-0.0024|-1|1|-0.00239|21|0.45491|64|0.45491287923698|64|28.82|-0.05244|0.01219|-0.010229421017281|0.074209248398663|61.839796151021|184.42929204028|347.10742707347|0.607|0.393|0.18304|28|11|0.0024560049321825|0.058363131935882|28.75|2024-07-21|-0.18845|2021-05-16|0.27252|2024-07-14
2024-10-06 22:00:40|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|2.5538777938581|1|0.55537403851428||0|0|0|4.76|-0.40733|25|-0.0074867000687263|26|27.89|-0.17552|0.00125|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|33.286714443304|0.444|0.222|0.4546|9|3|0.0024918326693227|0.15002486055777|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.55556|2024-10-06
2024-10-06 22:00:41|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|108.34175177297|29|7.6170550753497|0.0952|1|2|0.01852|110|-0.2231|21|-0.13853655559261|27|28.19|-0.09742|-0.01256|-0.0011224796330183|0.066150262277306|41.119480718758|92.421616318108|294.74812674035|0.593|0.37|0.208|27|10|0.0025937896070976|0.068311204055767|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2024-10-06 22:00:41|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|2.7850481988942|5|0.10165057175836|-0.0065|1|1|-0.00645|3.08|0.2439|132|-0.13214016677356|17|77.4|0.04689|0.08547|0.055881138962045|-0.13214016677356|107.9531054|86.786|45.970149423689|0.4|0.2|0.13309|5|2|-0.0015263938618926|0.038112659846547|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2024-10-06 22:00:42|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.1322289833923|61|0.043986624678233|0.0602|1|2|0.01709|1.19|0.1699|56|0.169903067535|56|43.94|0.01091|0.05282|0.092684798286069|0.15609769528377|179.17706250271|205.62903801229|120.20202482395|0.412|0.294|0.133|17|4|0.00067004956629492|0.03895009913259|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2024-10-06 22:00:44|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|147.91420925736|62|18.005036981288|1.5614|1|2|1.46574|194.3|0.23335|99|0.23334728806184|99|40.54|0.02311|0.14151|0.14002844838777|0.26185304640977|149.79126457214|402.39283306525|844.41547639741|0.568|0.378|0.30422|37|14|0.0035186098654709|0.097405733504164|212.49000549316|2024-09-29|-0.3381|2008-10-12|0.60733|2003-10-12
2024-10-06 22:00:45|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|933.89591269935|60|96.394800843454||0|0|1.30519|1199.85|1.59496|104|1.5949604869056|104|59.67|0.24172|0.44414|1.5949604869056|1.5949604869056|259.496|259.496|837.24094342781|0.333|0.333|0.25615|3|0|0.010598151260504|0.082798277310924|1287.9000244141|2024-09-29|-0.20872|2020-03-22|0.41068|2020-04-12
2024-10-06 22:00:46|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-144388.7619898|10|14230.176022453||0|0|0.03742|120900|-0.29438|23|-0.29438202247191|23|35.82|0.18462|0.27982|0.38150096746085|1.053078579985|222.66572569322|3312.9556998228|4614.5038167939|0.682|0.318|0.33475|22|10|0.0076502509410289|0.11781879548306|238438.40625|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2024-10-06 22:00:46|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|-36.061329911812|4|0.99752808655424|-0.0316|-1|1|-0.03163|34.25|0.00282|35|-0.041887760468084|18|31.45|-0.01398|0.04693|0.058457167027884|0.16279708020369|138.02506940871|251.29678613136|294.24397757555|0.6|0.35|0.11743|20|6|0.0024515664556962|0.043977025316456|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2024-10-06 22:00:47|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|-41.809714947837|17|1.8144502713229||0|0|-0.02667|38.5|-0.15254|39|-0.15254237288136|39|45.92|0.04181|0.07013|0.078556615492795|0.11513511178367|116.45604247|115.20843744366|198.45361214969|0.5|0.333|0.18996|12|5|0.0020006349206349|0.065802522045855|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2024-10-06 22:00:49|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|-36.606452289754|52|12.152650764761||0|0|0.99916|0.149|-0.05136|16|-0.051362649670195|16|81.5|0.13336|0.19078|-0.051362649670195|-0.051362649670195|94.864|94.864|0.047003155815114|0.5|0.5|0.07552|2|0|-0.0080392990654206|0.030445700934579|340|2020-09-20|-0.99899|2024-09-01|0.06417|2023-06-25
2024-10-06 22:00:50|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|2.7636773441764|1|0.17210758214089||-1|0|0|3.37|-0.02744|67|-0.14805193437977|28|42.68|-0.00625|0.07554|-0.022924562444765|0.033755075860186|66.371777090282|107.74179838564|234.02776053106|0.526|0.316|0.19916|19|7|0.0019964364981504|0.064414648581998|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2024-10-06 22:00:51|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|529.01428992196|8|55.045713023412|0.1276|1|2|0.07031|685|-0.26389|57|-0.26388888888889|57|37.48|-0.08806|-9.0E-5|-0.031251372515361|-0.0088162255341502|59.487335877546|86.44670262556|482.39436619718|0.524|0.286|0.2894|21|9|0.0039708942065491|0.094530365239295|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2024-10-06 22:00:51|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|-3.3601860828406|7|0.42172868474347||0|0|0.147|2.06|-0.49688|39|-0.49687502793968|39|33.88|0.10447|0.30791|0.37277409786593|0.55659260681036|163.28347263867|256.13093747242|508.64195968298|0.625|0.5|0.28018|8|4|0.0092085559566787|0.090812346570397|7.5999999046326|2021-08-15|-0.53558|2024-08-25|0.25926|2019-06-23
2024-10-06 22:00:52|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|4.2764876261437|1|0.32117079446436||0|0|0|5.3|-0.25585|12|-0.25585021927071|12|42.29|0.07111|0.2557|0.26640066683311|0.42177311630429|128.76050208455|256.86829750975|185.31469878104|0.529|0.412|0.26594|17|5|0.0031409735744089|0.092506884561892|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2024-10-06 22:00:54|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|1936.5650122083|31|128.96590335686||0|0|-0.12109|2250|-0.2549|12|-0.052876402066818|19|33.43|0.00552|0.07339|0.11455725096516|0.21626967447762|90.225834843188|150.63297525812|204.54545454545|0.522|0.348|0.27662|23|9|0.0023954568210263|0.083461602002503|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2024-10-06 22:00:55|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|1.9414649537845|4|0.081178369401458|0.1338|1|2|0.12755|2.21|0.43353|182|-0.011428560529437|18|47.35|0.08176|0.12882|0.2363528215923|0.24486536156501|600.25383339138|427.44851556127|356.45161631452|0.529|0.412|0.22689|17|7|0.0028212995049505|0.068266212871287|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2024-10-06 22:00:56|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|-476.26125900101|26|158.07408632223|0.9989|-1|1|0.99893|2.007|-0.03391|13|-0.033908415453595|13|30.83|0.01309|0.09373|0.098916428569612|0.18451018793192|122.42652805671|145.37550532774|0.19316650331881|0.667|0.5|0.12407|6|3|-0.001093|0.047777619047619|2870|2022-03-20|-0.99899|2024-09-01|0.1406|2021-07-04
2024-10-06 22:00:56|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-37.882885964605|104|3.6276286548682|0.6667|-1|1|0.66667|26|-0.07921|42|-0.18008049884517|5|41.75|0.053|0.16584|0.0056829244771328|0.050821480162944|19.368394898296|42.569023496876|6.5|0.813|0.438|0.33616|16|9|0.00040146562905318|0.096201374837873|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2024-10-06 22:00:57|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.7555568630606|1|0.13981436308523||-1|0|0|2.3|-0.03604|15|0.057142918774873|23|32.84|-0.06855|-0.02827|-0.0092643899399543|-0.026809360326279|53.680425357329|61.913563433207|68.452381670407|0.8|0.4|0.24485|25|17|0.00089038976857491|0.080884263093788|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2024-10-06 22:00:59|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|68.855286151078|9|6.9132090936787|0.102|1|2|-0.00134|74.7|0.24362|98|-0.030291492793415|18|35.35|-0.04086|0.05024|0.13922882077817|0.16984208588679|255.99045087446|179.99485143755|67.614042974732|0.471|0.235|0.2826|17|5|0.001355894909688|0.082114581280788|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2024-10-06 22:00:59|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
2024-10-06 22:01:00|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|-54.523690395615|1|2.4495637195182||0|0|0|46.55|-0.02509|69|0.086586455329417|21|36.82|-0.01583|0.03115|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|216.51162435842|0.455|0.273|0.1296|22|6|0.0014986049382716|0.045060234567901|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2024-10-06 22:01:01|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2574.1252282836|41|147.8940028114|0.3494|1|1|0.34945|2931|-0.10601|13|0.4286503502844|92|29.6|-0.05358|0.00887|-0.025734554810925|0.0072632513551188|26.350787427361|86.591847278748|218.73134328358|0.702|0.468|0.14933|47|23|0.0013226764500349|0.051216526904263|3350|2013-03-10|-0.17647|1998-10-11|0.20779|1998-09-27
2024-10-06 22:01:02|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|-56.473981839378|10|3.9932277311644||0|0|-0.04931|53.2|-0.18433|14|-0.18432511584444|14|32.71|-0.04535|0.01677|0.0058478057904855|0.057435703777211|71.958468703743|126.24792603634|147.98330913468|0.542|0.375|0.16238|24|9|0.0014048614609572|0.057194949622166|151.5|2021-07-25|-0.18108|2020-03-15|0.30332|2021-07-18
2024-10-06 22:01:04|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-5.638802473159|73|0.59528402381337||0|0|0.23024|5.55|0.16103|45|0.16103059482402|45|47|0.3744|0.51015|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|176.19047691132|0.833|0.5|0.34788|6|3|0.0054905084745763|0.13025655367232|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2024-10-06 22:01:04|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|3174.3883144364|48|192.0372285212|0.3332|1|1|0.33321|3753|-0.03515|45|-0.17950664136622|11|52|0.07646|0.09859|0.048968832691579|0.048902141501762|114.58918655108|104.80200819|174.72067039106|0.571|0.286|0.24494|7|5|0.0022184184914842|0.069770389294404|3995|2017-12-03|-0.16781|2018-05-06|0.1653|2020-03-22
2024-10-06 22:01:05|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|21.026545254683|3|1.3988327850502||0|0|-0.02745|24.8|0.05825|72|0.058252370551908|72|32.6|-0.01796|0.07365|0.15333783376714|0.21293840878674|405.25849770978|501.8771127391|652.63156705946|0.52|0.4|0.2038|25|8|0.0036884088127295|0.070958090575275|28.736419677734|2018-01-21|-0.28082|2020-03-15|0.29268|2009-05-24
2024-10-06 22:01:06|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
2024-10-06 22:01:07|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|490.92715744429|13|57.006956273898|-0.1521|1|1|-0.15208|602.45|0.67283|65|0.67282791941585|65|44.9|0.17638|0.33183|0.42255651326229|0.74560620447958|1048.5162212025|4850.9044005205|4166.3209586287|0.586|0.379|0.32871|29|11|0.0055930289193303|0.11830767884323|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2024-10-06 22:01:09|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|-9.6467129614967|15|0.61106063210478||0|0|0.15352|8.05|-0.17304|20|-0.1730434583581|20|33.09|-0.11899|0.15053|0.21066394073757|0.31068579495285|190.62561806485|215.8283625616|191.66667991214|0.682|0.455|0.34525|22|7|0.013975633423181|0.10428133423181|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2024-10-06 22:01:10|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-12.620778109737|7|0.64025927454498|0.0448|-1|1|0.04484|10.65|-0.0641|22|-0.064102565147572|22|35.77|-0.02885|0.01617|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|119.26090990565|0.364|0.273|0.15472|22|7|0.0010708070617907|0.051713619167718|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2024-10-06 22:01:11|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|10724.291531093|17|675.06948963579|0.3029|1|2|0.26432|12580|-0.01572|63|0.029289035994933|52|55.29|0.06583|0.15423|0.18058651036251|0.36726393741385|317.142129222|426.49593332522|576.27118644068|0.647|0.353|0.20915|17|6|0.0026121966527197|0.061658483263598|20089|2018-03-04|-0.17692|2008-01-20|0.36133|2008-11-02
2024-10-06 22:01:11|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|7047.8346510448|96|354.55511631842|0.6311|1|2|0.6033|8055|-0.20393|31|-0.002260212248377|75|31.32|0.06351|0.12842|0.17737590189537|0.29873417431588|2622.2818739152|5884.973743638|6196.1538461538|0.561|0.368|0.14843|57|16|0.0032260372340425|0.057997095744681|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2024-10-06 22:01:12|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|1096.9898206885|29|49.670085708818|-0.0134|1|2|-0.0685|1100.1|-0.08486|11|-0.08486271471033|11|29.94|0.01174|0.06609|0.068991472912027|0.13009415126845|493.78835375341|754.96736952929|792.35091083455|0.66|0.396|0.12227|53|20|0.0018841424148607|0.043341678018576|1373.4100341797|2007-06-24|-0.16346|1998-08-23|0.21046|1994-02-06
2024-10-06 22:01:14|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|10.059601755987|90|0.59424675677067|0.228|1|2|0.19635|10.93|-0.02804|45|-0.094937242742416|40|49.53|0.09108|0.15851|0.33492737700946|0.66796534063093|353.30535580411|382.96589839641|895.90164334887|0.471|0.235|0.20387|17|7|0.0033332116004296|0.069841127819549|13.738430976868|2018-01-28|-0.16185|2011-01-30|0.42667|2009-10-25
2024-10-06 22:01:15|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|436.14442228159|2|38.204173925874||0|0|0.0154|563.8|-0.1825|23|-0.18250113412648|23|46.85|0.45101|0.56357|0.58454127662599|0.96194937289459|3092.1290499766|5982.4398988482|2586.2385666257|0.727|0.455|0.30867|33|18|0.0044906787330317|0.10825299935359|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2024-10-06 22:01:16|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-1.9210552164362|5|0.04887838722778||0|0|-0.03371|1.84|-0.06806|19|-0.068062825918048|19|81.83|0.04553|0.06122|0.04824381110366|0.064325081471547|115.35419886695|115.35419886695|103.66197510386|0.667|0.5|0.10501|6|3|0.00027240404040404|0.034116484848485|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2024-10-06 22:01:17|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-2.1966210719134|72|0.33798632371978|0.7762|-1|2|0.76498|1.53|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|6.2195119823749|0.5|0.313|0.31152|16|6|-1.2185730464329E-5|0.11496962627407|33.251819610596|2018-06-17|-0.28668|2023-12-17|0.3705|2008-11-30
2024-10-06 22:01:18|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|-13955.480901108|6|581.6442703325||0|0|0.02997|12300|-0.21046|20|-0.21046077210461|20|33.15|0.26051|0.37731|0.58170152602109|0.82292096701348|8764.7849504731|4085.8679686497|369.99158829623|0.559|0.353|0.15028|34|8|0.0030297084805654|0.045381068904594|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2024-10-06 22:01:19|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|897.25174593724|14|58.467486363052||0|0|-0.15677|928.9|-0.18522|16|-0.12580622749788|82|41.38|0.2112|0.29383|0.39093469603276|0.62156192007522|1004.5854181872|735.49788348032|1349.9492186772|0.667|0.381|0.30188|21|12|0.0047846031746032|0.095224591836735|1408.9489746094|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2024-10-06 22:01:20|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|-14.136207225323|10|1.2591926537072||0|0|-0.35707|13.53|0.37517|78|0.37517245062466|78|35.8|0.00398|0.0939|0.063783916940588|0.001043697033033|116.58309794366|88.673880724449|42.070894891686|0.5|0.4|0.29415|10|3|0.00074743869209809|0.11210602179837|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2024-10-06 22:01:21|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|-52501.62776576|9|4595.4883297279||0|0|0.11442|38700|-0.13465|49|-0.13465346534653|49|42.67|0.65151|0.8795|0.081838333599527|-0.078764857673402|133.94615451949|76.631653430478|73.574144486692|0.5|0.25|0.36466|12|4|0.0031297115384615|0.11399134615385|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2024-10-06 22:01:22|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|57.25692329403|88|6.5040754829983|0.716|1|2|0.62259|63.2|1.14347|104|1.1434678320612|104|35.53|-0.07566|0.09011|0.10731316280336|0.10284960488891|136.11113933653|120.0179344995|172.7247895583|0.467|0.4|0.18166|15|4|0.0025742580645161|0.069874725806452|79.400001525879|2024-07-14|-0.40379|2016-05-15|0.53769|2020-06-07
2024-10-06 22:01:22|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-166.48423501219|10|9.6632434532905|0.0676|-1|1|0.06757|138|1.03018|86|1.0301782839807|86|35.73|0.02125|0.06901|0.096732272001001|0.22755764194653|173.74034762128|256.48819647311|204.80855687924|0.682|0.318|0.20046|22|13|0.0020607044025157|0.068245169811321|185|2024-07-07|-0.21185|2011-11-27|0.19632|2021-04-11
2024-10-06 22:01:24|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-10.281101783664|20|0.71946760834632||0|0|0.02817|9.66|-0.11957|27|-0.11957487918788|27|38|-0.00077|0.08211|-0.13874051317214|-0.087515792086937|33.531402798005|67.951005483432|45.825426386974|0.389|0.222|0.24762|18|6|0.00072563300142247|0.089134196301565|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2024-10-06 22:01:25|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|759.22080295914|48|43.27939086954|0.0261|1|2|0.00334|779.95|-0.17442|16|0.2574536561699|45|42.94|-0.03133|0.54076|0.6004504389855|0.95115961397681|27121.157796679|20384.498999099|588.64151864681|0.742|0.452|0.35825|31|15|0.0089074600870827|0.10471140058055|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2024-10-06 22:01:26|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|109.95499971128|22|5.6351435718508|-0.0615|1|1|-0.06154|122|-0.06996|9|-0.14361051338828|14|45.92|0.02176|0.19514|0.23206732615502|0.30757386962793|200.78238069999|215.88574760225|448.69436411811|0.385|0.308|0.21038|13|2|0.0038884466019417|0.069278220064725|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2024-10-06 22:01:26|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-54.105349954605|35|2.4601165243785||0|0|0.21997|46.56|0.09679|56|0.096792464993105|56|25.63|0.63567|0.70745|0.98172127087469|1.2405328830346|348853.62124877|612636.34221864|465600.02414|0.698|0.556|0.19282|63|20|0.0077138811400849|0.086509708914494|94.683906555176|2022-11-13|-0.5|1993-07-18|1|1993-07-11
2024-10-06 22:01:28|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|107.0368358638|11|13.791053389638|0.3969|1|1|0.39687|143.57|0.02997|40|0.029972709843426|40|28.08|-8.07248|3.27838|6.0926955571809|8.7305790574451|3072.0554512985|7371.9398783705|12818.750599373|0.526|0.368|0.3367|38|12|0.20377050139276|0.10593725162488|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2024-10-06 22:01:29|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|48.798218811791|21|5.7461523663145|0.3379|1|2|-0.02572|60.6|-0.61349|10|0.096316661765808|11|28.7|-0.05788|0.00275|-0.006205435673512|0.041149209102578|50.410050446568|131.7288040129|170.46413438723|0.667|0.37|0.1506|27|11|0.0015928050314465|0.05413372327044|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.42334|2024-05-19
2024-10-06 22:01:30|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-6372.5203801442|19|486.73550263892|0.0372|-1|1|0.03722|5950|0.00629|24|0.006286888503759|24|30.5|0.33275|0.42367|0.6605908491029|0.91237814020144|7430.1364230863|4058.3792531796|326.92307692308|0.558|0.385|0.21512|52|20|0.0025362718204489|0.071614563591022|27050|2008-06-29|-0.42708|1994-11-13|0.60803|2015-02-08
2024-10-06 22:01:31|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-8.3145856440861|92|0.51093819447514||0|0|0.27692|7.05|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|82.941178714528|0.5|0.333|0.25062|12|6|0.00090613043478261|0.076067565217391|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2024-10-06 22:01:32|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1576.2759460472|43|92.625494567261||0|0|0.28294|1850|0.56498|45|-0.0048128342245989|148|44.17|0.0576|0.09714|0.13983331814314|0.17698990062578|361.46149905243|318.55538658025|372.98387096774|0.522|0.348|0.15135|23|7|0.0020955482041588|0.054556446124764|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2024-10-06 22:01:33|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|9468.7797948534|33|400.54263872562||0|0|0.0696|10279|0.08886|73|0.088855377036325|73|38.03|141.63152|144.43189|0.13034632134363|0.12987420055282|386.00341617785|225.67794361963|549679.14298338|0.621|0.448|0.12883|29|12|3.9721117973568|0.049706255506608|23274.71484375|2018-07-22|-0.26241|2020-03-22|4507.39426|2018-03-18
2024-10-06 22:01:34|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
2024-10-06 22:01:35|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-149.26564647585|142|10.546094673765||0|0|0.40234|125.06|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|65.514169395181|0.692|0.423|0.35976|26|14|0.0026735104669887|0.11680122383253|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2024-10-06 22:01:36|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|78.86609342962|2|4.0613019358134|0.0302|1|1|0.03017|92.2|0.31734|62|0.31734477121271|62|37.58|0.07726|0.15141|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|31.277562022542|0.316|0.211|0.20588|19|4|-0.00011497902097902|0.072218083916084|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2024-10-06 22:01:37|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.18717292464735|1|0.1092756919829||0|0|0|0.55|-0.46674|16|-0.46673594883992|16|32.52|-0.11074|0.00685|-0.020575931492494|-0.070131849144742|54.361294944292|37.598784257008|13.994911007082|0.44|0.36|0.30513|25|7|0.00043013530135301|0.093981771217712|9.4499998092651|2009-07-05|-0.27826|2024-09-15|1.03704|2024-10-06
2024-10-06 22:01:38|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|13.223337265282|28|1.0397209815089|0.6131|1|1|0.61306|17.05|-0.48611|16|-0.3755490608891|8|39.9|0.46171|0.71296|0.943307958684|1.5472491384853|501.83463020437|1696.4921473765|130.55129164813|0.613|0.387|0.30305|31|13|0.0040924446202532|0.1119951028481|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2024-10-06 22:01:39|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|3911.4765496853|14|216.1070350944||0|0|0.34848|4450|-0.17857|13|-0.085255677863738|15|19.82|0.02488|0.06626|0.082642190778326|0.099108275081734|1517.9705312336|1655.294259254|967.39130434782|0.5|0.422|0.06992|90|13|0.0020290706733445|0.038530345019477|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2024-10-06 22:01:40|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-9.7877692236575|46|0.5474009373565|0.2724|-1|1|0.27236|8.95|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|39.955356971798|0.6|0.4|0.12538|10|6|-0.0016870415647922|0.044587432762836|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2024-10-06 22:01:41|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-11195.208163113|25|1030.9067612314||0|0|0.08222|9600|-0.13959|6|-0.13958758933728|6|31.57|-0.15252|0.03127|-0.012910091958624|0.12478897466236|24.560170980169|115.66827461672|442.39631336405|0.643|0.5|0.30421|14|4|0.0057539484978541|0.10148834763948|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2024-10-06 22:01:42|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.5219533677633|40|0.33434890920138|0.0696|1|1|0.06964|7.68|-0.08235|15|-0.082348594689078|15|37.51|0.48305|0.56739|0.71422584719756|1.2066139182158|8574.1421401212|27321.369742254|2844.444267838|0.667|0.41|0.27412|39|22|0.0050277296937417|0.090593774966711|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2024-10-06 22:01:43|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|569.852959697|69|69.848195144505|3.1169|1|1|3.1169|727.25|0.14416|55|0.14415664127865|55|43.26|0.2027|0.3016|0.45382706229386|0.65070500738234|1240.076211988|1071.0457241165|1497.3234600977|0.579|0.368|0.31197|19|8|0.0051096966292135|0.10419641573034|828.84997558594|2024-09-22|-0.18022|2011-05-08|0.34675|2009-05-24
2024-10-06 22:01:45|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.3163393110223|30|0.11358376913827|0.2353|1|1|0.23529|1.68|-0.00392|23|-0.003921274311289|23|37.62|0.0824|0.18021|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|182.60868663824|0.381|0.286|0.27213|21|6|0.0026892551892552|0.089215018315018|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2024-10-06 22:01:45|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|-2.8587703290516|7|0.12068617946436||0|0|-0.05725|2.77|0.03968|90|0.039682502138672|90|28.39|-0.11177|-0.04658|-0.080402617719096|-0.083431163168434|25.999386420453|40.148386206201|63.97228706082|0.5|0.321|0.23451|28|10|0.00075553058676654|0.075768189762796|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2024-10-06 22:01:46|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|-21895.231952058|18|1496.948294485||0|0|0.14163|20000|0.12391|72|0.1239073868451|72|87|0.09354|0.15452|0.1239073868451|0.1239073868451|112.391|112.391|80.482897384306|0.5|0.5|0.24627|2|0|0.00017329842931937|0.082258167539267|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2024-10-06 22:01:47|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|1055.5992762819|67|81.481188567937|0.5833|1|1|0.58328|1217.15|-0.21544|25|-0.21544219617054|25|28.2|0.00853|0.06664|0.15998447249283|0.15998447249283|120.46212696|120.46212696|247.28066470629|0.4|0.4|0.23826|5|3|0.0055111111111111|0.072813285024155|1341|2024-09-22|-0.1636|2022-05-01|0.14889|2022-03-06
2024-10-06 22:01:47|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|0.0374548610113|1|0.025181713582345||-1|0|0|0.119|0.99396|161|0.44852942723304|15|51.18|1.19478|1.38092|1.7783786760954|2.5411032479742|32342.711159593|10698.466313593|52.888891508547|0.727|0.455|0.39804|11|7|0.018722380106572|0.13310172291297|38.400001525879|2021-08-22|-0.83784|2023-01-08|9.20408|2019-01-20
2024-10-06 22:01:49|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|539.13288058683|16|42.422371103218||0|0|0.49008|660.7|-0.12911|28|-0.045918351837272|35|40.95|0.16736|0.28553|0.31841838402788|0.43030157929646|2804.3518463542|2626.4556511116|5603.901733204|0.486|0.351|0.30444|37|13|0.0047563594771242|0.10443096732026|691.79998779297|2024-10-06|-0.32264|2008-10-12|0.50155|1996-02-18
2024-10-06 22:01:50|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-4.0140784844324|72|0.19983109385662|0.0051|-1|1|0.0051|3.9|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|172.56637662941|0.45|0.25|0.15179|20|8|0.001257120291616|0.051794702308627|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2024-10-06 22:01:51|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|68.203737024493|41|5.2014229633519|0.518|1|1|0.518|75.9|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|109.16151712702|0.632|0.368|0.21259|19|11|0.0011325786163522|0.061915018867925|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2024-10-06 22:01:52|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|-699.79176210099|4|51.100529307307|-0.0266|-1|1|-0.02658|569.75|-0.12258|18|-0.12258470526408|18|45.55|0.36766|0.507|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|5309.8790708918|0.455|0.364|0.27384|22|7|0.0056827064676617|0.098032726368159|721|2024-09-01|-0.24583|2008-10-12|0.29245|2008-11-09
2024-10-06 22:01:52|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|12.601987829003|1|0.70767085082221||-1|0|0|14.85|-0.0722|14|-0.10355983479274|9|31.8|0.0133|0.06782|0.10431366495477|0.16656273789043|172.01426922353|226.49153331079|216.15721439362|0.56|0.36|0.19434|25|11|0.0020028301886792|0.060159849056604|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2024-10-06 22:01:54|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|-104.91706997461|9|5.9866085269331||0|0|-0.05497|90.2|0.30734|61|0.30733941903912|61|34.23|-0.01289|0.03767|0.033614994893292|0.075039643337874|112.28381644898|164.45560860178|228.35442265378|0.545|0.455|0.21939|22|9|0.0022184362680683|0.070526031537451|115.5|2024-06-23|-0.16076|2014-10-19|0.28028|2012-02-05
2024-10-06 22:01:55|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-24173.019223262|54|1792.6730744208|0.3015|-1|1|0.30153|18300|1.23786|114|1.2378604676784|114|43.75|0.14032|0.32245|1.2378604676784|1.2378604676784|223.786|223.786|184.84848484849|0.25|0.25|0.33316|4|1|0.0049474561403509|0.09705850877193|39650|2023-07-16|-0.14599|2022-09-25|0.41129|2020-07-19
2024-10-06 22:01:56|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|9596.794439101|36|551.85366959959||0|0|0.0106|10490|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3278.125|0.72|0.48|0.26994|25|15|0.0061255177865613|0.084743114624506|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2024-10-06 22:01:57|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|-1459.4436124716|1|129.32755388099||1|0|0|1045|0.045|37|0.045|37|39.55|0.02509|0.08357|0.047525400638831|0.20071745788052|121.34549911549|404.29118600561|969.47767986285|0.9|0.45|0.2064|20|12|0.0039152465233881|0.065908798988622|1475|2024-03-10|-0.14476|2013-06-09|0.25409|2009-07-19
2024-10-06 22:01:57|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|12.195409167214|2|1.8948636490756|0.1375|1|1|0.13753|17.7|-0.27059|13|-0.27058825773351|13|32.21|0.07723|0.20368|0.25473315769041|0.48356942621415|117.76928344591|321.60130790767|2854.8388107758|0.632|0.421|0.30044|19|10|0.0079247308319739|0.095876884176183|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2024-10-06 22:01:59|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-6.545088861449|51|0.29169626171834|0.0481|-1|1|0.04815|5.66|-0.04498|26|-0.044983485992904|26|38.08|0.05489|0.11799|0.13773015673339|0.26743476528341|322.5890389492|618.25148160983|285.85857539843|0.615|0.385|0.20289|26|11|0.0019935|0.067805182692308|9.4725561141968|2021-08-15|-0.21959|2018-10-28|0.22028|2022-03-20
2024-10-06 22:02:00|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|-9445.8352213026|8|680.44451660166|-0.1095|-1|1|-0.10947|7996.2998|0.98149|78|0.98149225585221|78|44.44|0.14835|0.24408|0.27559124197058|0.51553630270874|1562.407820429|7588.5130429871|10121.898486946|0.676|0.441|0.3096|34|15|0.005178511198946|0.097554973649539|9925.1943359375|2024-05-26|-0.22731|2006-05-21|0.91304|1995-01-01
2024-10-06 22:02:01|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|35.853940836402|26|2.7104288949092|0.0535|1|1|0.05355|39.35|0.00665|38|0.049493025604639|19|49.56|0.39366|0.91191|0.55667485713662|0.74001683070215|330.50878021708|328.32541619935|806.35240883861|0.444|0.333|0.1806|9|3|0.0066225053078556|0.073548598726115|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2024-10-06 22:02:02|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|45.853340914871|199|4.8554982748551|3.3792|1|1|3.37917|63.06|-0.47295|8|-0.47294834807383|8|44.92|0.16601|0.31799|0.32356836202813|0.4504073731255|191.37804169939|299.01751892086|494.58824606503|0.615|0.462|0.28064|13|5|0.0042874296675192|0.09765442455243|72.980003356934|2018-01-21|-0.50626|2019-08-18|0.29349|2018-09-23
2024-10-06 22:02:03|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|1.223437208422|2|0.22218757255607|0.238|1|2|0.11494|1.94|0.4759|74|-0.37358494079932|15|56.6|0.15713|0.22785|0.078953314249896|-0.11952182914866|104.89199852221|71.06985468|14.946071846211|0.6|0.4|0.41361|5|2|-0.0032051408450704|0.13246943661972|19.120000839233|2021-06-27|-0.39189|2024-03-10|0.22693|2022-08-28
2024-10-06 22:02:05|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
2024-10-06 22:02:05|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|178.81966413177|51|25.29652343027|1.1067|1|2|1.05565|187|-0.16185|30|-0.11075065584442|4|29.76|-0.05846|-0.00458|-0.025827276194594|-0.0068597518181394|58.215911229553|86.034084637702|157.39416197511|0.56|0.36|0.1966|25|10|0.0018942317380353|0.071209471032746|270.73001098633|2024-06-16|-0.1637|2011-08-28|0.27372|2024-02-04
2024-10-06 22:02:06|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|2.8935913652265|6|0.28000730847812|0.0589|1|2|0.03356|3.08|0.67784|143|0.035789864670781|26|62.31|0.15888|0.22384|0.29785746127376|0.35795352315126|553.17815174512|360.22573614543|111.59420051987|0.615|0.385|0.11521|13|4|0.00057644171779141|0.039239521472393|15.800000190735|2013-03-03|-0.17123|2022-05-15|0.15966|2018-02-18
2024-10-06 22:02:07|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|-69.022814798855|9|3.5409383934416||0|0|-0.01222|58|-0.13705|10|-0.13704822409186|10|47.3|0.19762|0.26794|0.36155000144532|0.36595711510783|351.58258088398|198.96030354126|42.647058823529|0.6|0.4|0.19918|10|4|-0.00018856548856549|0.080209750519751|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2024-10-06 22:02:08|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|16.120757610444|5|0.8008954966784||0|0|-0.04396|17.4|-0.11236|13|-0.11235950180052|13|32.16|-0.04939|0.00292|-0.032299414387853|0.060638951070459|46.974028762884|133.99600948275|337.86406400617|0.56|0.32|0.13836|25|10|0.0021350742574257|0.047928712871287|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2024-10-06 22:02:09|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|178.69545743048|25|4.4647417518827|-0.0239|1|1|-0.02387|184|0.03827|41|0.051185342997353|19|36.58|-0.09228|-0.02887|0.031749484690727|0.006931121769833|132.32732263586|102.40287484624|204.44444444445|0.579|0.368|0.13771|19|9|0.0015199026425591|0.040238720445063|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2024-10-06 22:02:10|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|12170.0830559|22|922.10660096188|0.0177|1|1|0.01772|13210|0.15163|99|1.1694711538462|74|42.86|0.06003|0.09002|0.19645774339372|0.42928685897436|133.53584773166|149.4981777|108.72427983539|0.571|0.286|0.30607|7|5|0.0016451713395639|0.080936230529595|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2024-10-06 22:02:11|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|4.561200850336|50|0.38654851852629|0.4535|1|2|0.39646|5.53|-0.08493|22|0.079588013803447|21|36.27|-0.0167|0.0181|-0.042305140063749|-0.030967926659953|62.959675069526|80.895519282694|52.566539630968|0.667|0.4|0.20164|15|8|-0.00011682967959528|0.067102377740304|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2024-10-06 22:02:11|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-18.910730671574|54|0.8340581090184||0|0|0.01571|18.8|-0.0402|26|-0.040200967457085|26|41.22|-0.02588|0.02204|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|117.13395720076|0.667|0.333|0.18341|18|9|0.001046679245283|0.057608830188679|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2024-10-06 22:02:12|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|29.468286375428|45|1.8105710810341|0.7923|1|2|0.76085|34.9|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|190.31542537003|0.714|0.429|0.16157|7|3|0.0033380073800738|0.055486789667897|35.799999237061|2024-09-29|-0.26298|2020-03-01|0.18023|2020-03-22
2024-10-06 22:02:14|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|326.00467350967|34|10.358988701705|0.0679|1|1|0.06786|363.02|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|119.53242490033|0.6|0.2|0.12067|5|4|0.00099046082949309|0.040454700460829|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2024-10-06 22:02:15|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|0.1442228231004|21|0.043759058807587||0|0|0.53302|0.325|-0.08333|20|-0.083333333333339|20|43.76|0.07545|0.11115|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|14.317180211888|0.882|0.471|0.26097|17|13|-0.0001023167539267|0.085378887434555|4.7465372085571|2020-01-19|-0.24793|2023-12-03|1.28873|2024-10-06
2024-10-06 22:02:16|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|-3.2051653564533|11|0.2389946344645||0|0|-0.12132|3.05|-0.33209|9|0.073735486507288|28|32.92|-0.07951|-0.00204|-0.019088547703441|0.060029923277215|62.75931586508|128.15255260666|73.8498757337|0.458|0.25|0.26574|24|7|0.0013787375|0.0883848|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2024-10-06 22:02:17|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-32.649075876014|25|1.8957010925285|0.072|-1|1|0.07204|27.05|-0.13729|45|-0.13729126478204|45|44.5|0.08572|0.26023|0.09882065557672|0.09882065557672|133.66121142757|133.66121142757|44.307943611963|0.429|0.429|0.25599|14|2|0.0010969551777434|0.093860448222566|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2024-10-06 22:02:17|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|569.12434414733|41|70.810194314395|0.5619|1|1|0.56193|794.4|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|295.64569718068|0.6|0.4|0.2796|5|2|0.0075995675675676|0.090271675675676|838.75|2021-10-24|-0.14582|2021-10-24|0.24175|2021-05-02
2024-10-06 22:02:19|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|5.8314787283217|4|0.50648809993982|-0.1126|1|1|-0.11258|6.7|-0.20415|24|0.2389218817541|32|30.44|-0.09137|-0.03465|-0.11188749697885|0.004468628824241|43.56340223616|96.709259560849|101.76126007117|0.667|0.333|0.18915|9|4|0.00096512635379061|0.059182093862816|8.605037689209|2019-08-04|-0.17824|2024-04-07|0.16779|2023-09-10
2024-10-06 22:02:20|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-27.011139379191|53|1.49700696947|0.0878|-1|1|0.08776|22.35|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|39.005236787183|0.688|0.5|0.22386|16|9|0.0018475125|0.07160265|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2024-10-06 22:02:20|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|144.95087819252|98|14.92722509031|2.1204|1|1|2.12044|171|-0.05172|47|-0.051724137931034|47|37.07|-0.00497|0.07236|0.2864831277767|0.4059266459874|270.58371908282|392.56564058036|1486.9565217391|0.4|0.333|0.25206|15|4|0.0056465084226646|0.082627917304747|201.5|2024-04-14|-0.21986|2020-03-15|0.22414|2022-11-06
2024-10-06 22:02:21|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|-25.814528124463|14|1.6666059915969|-0.0468|-1|1|-0.04683|23.47|-0.0158|29|-0.015803362576833|29|70.6|0.28656|0.34627|0.41910186853369|0.573531622937|479.28797372419|426.60942565514|89.137863203043|0.6|0.4|0.27373|10|5|0.0011431293463143|0.078692726008345|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2024-10-06 22:02:22|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|18.636167401799|31|0.29127760902759|0.1306|1|1|0.13064|19.56|0.32308|89|0.32307698176457|89|36.7|0.04041|0.11125|0.15050353569026|0.19885256168087|366.0213895154|342.70459881508|225.60552818707|0.609|0.435|0.24264|23|13|0.0025481006864989|0.07892733409611|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2024-10-06 22:02:24|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|0.78069285104046|14|0.032832931296726|-0|1|1|0|0.823|0.14979|93|-0.20525455537531|6|27.68|-0.10925|0.01309|0.021329217332602|0.0062658336440555|123.98849591347|91.78817054776|98.918268851903|0.742|0.452|0.18409|31|16|0.0016452583237658|0.058491136624569|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2024-10-06 22:02:25|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|-1.6894958954647|7|0.15849250008738||0|0|-0.03226|1.28|0.28705|23|0.28704527609914|23|36.05|-0.02651|0.06238|0.033496840166409|0.041181335131008|118.40266306915|112.62463889123|45.878135802541|0.5|0.318|0.19532|22|7|0.00041640801001252|0.06332478097622|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2024-10-06 22:02:26|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|31.181348110126|2|2.9812172966245|-0.0125|1|1|-0.0125|39.5|0.28778|61|0.28777780217323|61|38.9|0.05899|0.13083|0.24910060122341|0.43238326938903|416.78010670719|799.56763620625|1274.193587586|0.476|0.333|0.22737|21|8|0.004270586797066|0.071063435207824|60|2018-01-07|-0.15385|2024-08-11|0.21429|2011-11-13
2024-10-06 22:02:27|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.2309784272026|2|0.04967386097673|0.3522|1|2|0.16071|0.325|-0.36364|10|-0.36363640879139|10|37.81|-0.03492|0.11194|0.10765853808848|0.25257744534229|73.047000566388|211.17595317803|270.83332945282|0.571|0.333|0.27144|21|7|0.0035044150943396|0.091876075471698|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2024-10-06 22:02:27|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|2.5102400039539|2|0.37991995099832|0.7849|1|2|0.52301|3.64|-0.07658|81|0.016830825141133|9|27.15|-0.1452|-0.05994|-0.19753897057111|-0.20300348253321|15.230076638725|23.090229107382|25.633803899977|0.615|0.462|0.44925|13|6|0.0011725423728814|0.13906683615819|20|2018-03-18|-0.30476|2022-03-13|0.52301|2024-10-06
2024-10-06 22:02:29|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|-146.51858022597|139|8.5055740677905||0|0|0.58333|120|-0.27149|29|-0.27149422425747|29|46.93|1.34107|1.60771|2.8365325680384|3.3556108231699|1231.5698571545|1705.6336830104|129.03225806452|0.5|0.429|0.27714|14|4|0.0032007798742138|0.09011841509434|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2024-10-06 22:02:30|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|116.51460707604|48|10.568288164031|0.2825|1|2|0.17208|120|-0.21893|7|-0.1139677240926|24|39.32|0.19451|0.27224|0.34091018078333|0.5304043150947|654.36800625256|719.91387863761|389.61039926134|0.684|0.421|0.23865|19|8|0.0032609068010076|0.076867355163728|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2024-10-06 22:02:31|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|18.835210600409|2|1.7299296727071|0.1301|1|2|-0.072|23.2|-0.42857|9|-0.13893393539011|10|34|-0.01699|0.06352|-0.0029011547941841|0.078920221425984|39.517671545508|102.65395930418|151.63399002432|0.609|0.391|0.20848|23|11|0.0017340868454662|0.065847598978289|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2024-10-06 22:02:32|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|-29.424652667343|8|2.2395107361418||0|0|-0.05405|25.74|-0.27935|24|0.14872487535976|26|33.95|0.17983|0.33823|0.46799001138787|0.69337305013223|4178.4288014363|17278.782143292|19800.000550196|0.575|0.425|0.29389|40|15|0.0070335238095238|0.1084415018315|33.880001068115|2024-07-21|-0.34884|2000-12-03|0.59459|1998-09-27
2024-10-06 22:02:33|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|3189.392588621|15|201.60637794263|0.0018|1|1|0.00182|3615.2|-0.21236|18|2.931677137524|183|72.77|0.66628|0.79023|1.1755407658887|1.7989079502938|10453.005129423|8202.3990277502|6748.5532420512|0.615|0.385|0.26745|13|6|0.0060770729166667|0.089178854166667|3978.5|2024-09-15|-0.32905|2008-10-12|0.46822|2008-11-09
2024-10-06 22:02:34|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|56.034198625756|19|5.5476540659156||0|0|-0.05219|56.3|0.1973|83|0.0013531592971088|14|51.87|0.49586|0.64176|1.0027746213565|1.2858423241806|503.65627244364|508.79320432523|548.19860494261|0.6|0.467|0.21672|15|6|0.0033189447236181|0.071991369346734|170.63000488281|2016-05-01|-0.19964|2009-08-23|0.20363|2016-01-24
2024-10-06 22:02:35|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|0.94120015693814|2|0.08126661514868|0.0721|1|1|0.07207|1.19|0.4505|81|0.056118087081924|13|27.52|-0.01389|0.02626|0.0092334964252489|-0.0052448190917247|101.19269828256|87.709326110726|50.638302362251|0.655|0.448|0.11413|29|14|-0.00035391739674593|0.038601952440551|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2024-10-06 22:02:36|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|26.986357442028|7|1.5712144403038|0.1663|1|2|0.14077|31.2|-0.1742|30|-0.17420390119498|30|32|-0.0478|0.01343|-0.058299051091711|-0.069389326602766|50.956245354953|62.47427236865|286.23854912709|0.476|0.286|0.19093|21|7|0.0023424336283186|0.056079380530973|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2024-10-06 22:02:37|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|7120.0661904902|23|549.37217251296|0.218|1|1|0.21801|8308.6504|-0.1147|8|-0.11469961084757|8|35.07|0.14472|0.25583|0.40307582015128|0.71718938680236|1205.4197083718|10211.483216718|11661.26370614|0.605|0.395|0.28419|43|18|0.005118045751634|0.094845202614379|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2024-10-06 22:02:38|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|-5.1084843267257|14|0.35289169482281||0|0|-0.13182|4.98|-0.05945|18|-0.05945382802304|18|35.77|-0.03234|0.07069|0.011365582459571|0.066127528804077|65.960975927848|121.25529485331|303.65854039708|0.591|0.318|0.25686|22|10|0.0031390875|0.086545525|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2024-10-06 22:02:40|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
2024-10-06 22:02:41|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|15.620383394521|129|0.68759610475297||0|0|0.79225|17.46|0.19594|66|0.195942402854|66|11.56|0.58588|0.80918|0.77079324937193|0.79701059937024|1451025.033227|1206862.365211|87299.997373649|0.833|0.802|0.08989|126|9|0.0072290340909091|0.086796054292929|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2024-10-06 22:02:41|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|91.207758913997|5|2.0072645838987|0.0155|1|2|-0.01768|97.25|-0.02591|46|-0.014760270390007|31|38.05|0.00762|0.07038|0.071327583664348|0.16160840961823|155.21684852454|278.43495880352|643.18783555602|0.619|0.429|0.12642|21|9|0.0029134620174346|0.04711301369863|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2024-10-06 22:02:42|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|130.53126967181|200|7.5481187932823||0|0|3.9593|145.01|-0.00572|38|-0.005717549994338|38|50.36|-0.03953|0.00217|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|403.3657619733|0.455|0.273|0.15543|11|3|0.0024085524568393|0.056919721115538|158|2024-09-29|-0.11607|2019-10-20|0.15063|2023-09-10
2024-10-06 22:02:43|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
2024-10-06 22:02:45|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|-250.83157527621|7|19.510524074818|0.1554|-1|1|0.15537|191.9|-0.40078|17|0.93913042456682|38|40.85|0.08227|0.28507|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|1918999.9818583|0.625|0.4|0.26661|40|16|0.0085892195121951|0.094843158536585|304.75|2024-07-21|-0.33333|1994-11-06|1|1994-06-12
2024-10-06 22:02:46|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|91.705894043049|29|5.795190229739|0.0937|1|1|0.09375|101.5|-0.15383|4|-0.15382968522704|4|36.76|-0.00272|0.06019|-0.058945070996339|0.051645001289956|43.31450459529|120.40164752675|62.461538461538|0.588|0.353|0.15488|17|8|2.3476263399695E-5|0.050045160796325|188.5|2012-03-04|-0.18584|2022-04-10|0.20452|2017-10-08
2024-10-06 22:02:47|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|-231.90840123195|5|21.199991499364|-0.1152|-1|1|-0.11515|184|-0.45562|9|0.059561128526646|21|27.62|0.17521|0.27486|0.21291686066205|0.39046509050288|430.00416380987|914.73479717634|282.0787835824|0.462|0.308|0.27972|26|8|0.0040756094182826|0.093533199445983|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2024-10-06 22:02:48|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|21.15134487677|21|0.99459640345449|0.1367|1|2|0.09545|24.1|-0.10999|12|-0.10687627265866|10|20.35|0.08891|0.15934|0.13301485476109|0.18107146693551|1578.3019969573|1475.3135004888|521.64504282349|0.509|0.364|0.06953|55|6|0.0023292537313433|0.036489903424056|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2024-10-06 22:02:48|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|1.57440007661|1|0.18519997287389||0|0|0|2.17|-0.18015|22|-0.18015214312145|22|30.09|-0.03496|0.0617|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|126.90058642604|0.522|0.391|0.31464|23|8|0.0024432514450867|0.10443725433526|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2024-10-06 22:02:50|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|-318.52100595165|10|18.924541686967||0|0|0.00769|258|1.22422|77|1.2242152466368|77|40.25|0.33517|0.43009|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|966.65415825219|0.563|0.438|0.26884|16|6|0.0058718683001531|0.092247427258805|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2024-10-06 22:02:51|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|24.277699232794|99|1.6295441833243|0.5888|1|2|0.49451|27.2|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|236.52174576469|0.529|0.294|0.17339|17|8|0.0021025|0.055574542079208|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2024-10-06 22:02:52|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|1106.3414864284|71|97.461163052526|1.5176|1|2|1.41708|1370|1.69881|125|1.6988142004184|125|53.6|0.14416|0.31224|0.42283359174898|0.51136883045739|636.12134454348|459.40934978922|357.74904199751|0.467|0.333|0.30198|15|3|0.0039164874141876|0.1060581006865|1453.0999755859|2024-06-30|-0.37807|2014-06-22|0.59735|2009-05-24
2024-10-06 22:02:53|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|6.6140215625433|5|0.56996430972038||0|0|-0.02959|8.2|0.00909|50|0.0090907978059245|50|33.2|-0.11916|-0.05185|-0.089587300264512|-0.063804681489246|61.119451598482|75.710350310279|172.99578492028|0.333|0.267|0.23025|15|5|0.0022372310756972|0.076395816733068|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2024-10-06 22:02:53|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|3405.9125530609|31|197.86886801078|0.0652|1|1|0.06515|3515|0.40325|89|-0.028119507908612|15|45.4|0.08057|0.09041|0.11797418118962|-0.024666214653188|133.48646111619|95.12664252|57.402751021612|0.6|0.4|0.13017|5|4|-0.0017556809338521|0.039481478599222|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.07843|2024-07-21
2024-10-06 22:02:55|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-72.185874052644|9|4.5406856432617||0|0|0.04072|58.9|-0.09148|35|-0.091478731486051|35|32.71|0.00923|0.05873|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|484.7736903304|0.458|0.333|0.19404|24|9|0.0033128247162673|0.068090680958386|117|2021-12-12|-0.22254|2022-10-02|0.31034|2017-02-26
2024-10-06 22:02:56|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-7.1458620895813|36|0.63808155065578|0.3032|-1|1|0.30319|5.24|-0.20864|6|-0.20863914126912|6|32.68|0.08751|0.21013|0.20336497543158|0.35620731006612|182.50564911573|197.86018711274|81.114547061539|0.636|0.364|0.26696|22|9|0.002502599469496|0.088845663129973|16.514127731323|2021-08-08|-0.74567|2016-06-05|0.29081|2024-07-07
2024-10-06 22:02:57|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|3.4331105061513|2|0.33229652020195|0.2339|1|2|0.1861|4.78|0.3181|66|0.16338581420697|29|51.36|0.10961|0.178|0.18853851322146|0.11762305282735|310.87242945782|136.98717556433|48.527919032376|0.636|0.273|0.28926|11|7|0.00054097173144876|0.085408798586572|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2024-10-06 22:02:58|WEEKLY|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|1.1998938424153|6|0.061702049349316|0.21|1|2|0.18644|1.4|-0.03095|26|-0.030951288756842|26|24.66|0.006|0.07959|0.032773227405302|0.081724897181447|130.3541466838|210.80101769577|172.83950272066|0.483|0.379|0.11321|29|2|0.0018169722222222|0.048966027777778|2.1800000667572|2018-01-21|-0.29003|2020-03-15|0.18542|2011-12-04
2024-10-06 22:02:58|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|0.070471110697917|21|0.0048429633987177||0|0|-0.37956|0.085|-0.25086|28|-0.25085910568456|28|54.4|0.10402|0.13726|-0.14138702708314|-0.25085910568456|72.52349426|74.914|3.0249111254426|0.4|0.2|0.34975|5|2|-0.0085757876712329|0.11155743150685|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.6506|2024-05-19
2024-10-06 22:03:00|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4699.7699119255|87|243.16833013943||0|0|0.16475|5328.3999|0.1846|92|1.9590083989115|113|40.78|0.06418|0.13809|0.092825087908359|0.2114956211357|152.03766599631|294.3802871764|2010.7169442806|0.556|0.306|0.22063|36|15|0.0030628378378378|0.073430141570142|7176.2998046875|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2024-10-06 22:03:01|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|6.7352239435099|1|0.25825868231777||-1|0|0|7.64|0.09228|69|-0.081166671703534|12|28.4|0.00091|0.07264|0.05169526043534|0.088400806338322|146.6512327589|169.74323794581|88.837203809285|0.6|0.36|0.16892|25|10|0.00079902816901409|0.053053788732394|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.28559|2015-05-17
2024-10-06 22:03:02|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|-153.53009143328|72|6.7706246869863|0.2219|-1|1|0.2219|135|0.2019|24|0.20190314504415|24|48.42|0.57453|0.6963|0.93008622312656|1.4770197981192|482.16704712755|700.46582180199|525.70092833212|0.5|0.333|0.29724|12|5|0.0042350460122699|0.077164938650307|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2024-10-06 22:03:03|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-109.92711924707|37|4.9817398862494|0.1867|-1|1|0.18672|98|0.22919|50|0.22919409825104|50|27.1|-0.07348|0.00401|-0.10214517881832|-0.047687637315025|42.602421072019|69.113687082428|136.11111111111|0.6|0.4|0.18149|10|5|0.0022788273615635|0.050431042345277|159.18183898926|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2024-10-06 22:03:03|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|-24.662771740316|15|0.93605073322918|-0.0554|-1|1|-0.05535|23.26|0.10168|74|0.10167989176514|74|31.25|0.0457|0.08727|0.067184176279814|0.082787614872594|182.72323524065|178.35774268198|337.59072103939|0.458|0.333|0.10836|24|7|0.0020477356020942|0.036757643979058|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2024-10-06 22:03:05|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|674.94456565158|56|57.92681348398||0|0|0.50649|847.1|1.37778|146|1.3777845654427|146|45.39|0.1366|0.2441|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|3388.3999023438|0.576|0.394|0.29963|33|12|0.0040024275595621|0.094851030264005|875.5|2024-10-06|-0.29046|2006-06-11|0.41987|2008-04-27
2024-10-06 22:03:06|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|1.0024873907435|30|0.093942009164431|0.2355|1|2|0.2069|1.05|0.39583|147|0.46341465187526|49|57.77|0.27898|0.3672|0.29528029091112|0.39554939794489|315.01466718962|284.36047196135|929.20351379933|0.462|0.308|0.22333|13|6|0.0041273974358974|0.071709717948718|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2024-10-06 22:03:07|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|6.0499194086857|4|0.23336019710478|0.0547|1|1|0.05469|6.75|-0.11556|3|-0.11555743137637|3|37.71|0.00797|0.02187|0.04742281601407|-0.067204361256602|112.35993284289|80.75895410256|56.453459097274|0.571|0.429|0.12184|7|4|-0.001849925093633|0.032310973782772|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2024-10-06 22:03:08|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|0.71002910792591|2|0.11049125713181|0.2144|1|2|0.05495|0.96|-0.44444|7|-0.1710526274512|10|38|0.0044|0.06588|0.059988855363709|0.061306136340494|113.32662508771|115.46764089668|38.247011242623|0.579|0.368|0.27679|19|10|0.00043890733056708|0.093133084370678|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2024-10-06 22:03:09|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
2024-10-06 22:03:10|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-20.727029142451|17|1.2617493476638||0|0|0.07317|19|-0.1435|6|-0.14350391456366|6|29|-0.12499|-0.07086|-0.1421526451514|-0.13297535928478|45.358533206692|55.238489425302|60.31746031746|0.417|0.333|0.19259|12|3|-0.00058549450549451|0.066300137362637|48.5|2019-10-27|-0.12903|2023-06-25|0.12903|2020-03-08
2024-10-06 22:03:11|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-2.8830431546498|7|0.25601438170436||0|0|0.34385|2.08|-0.11917|13|-0.11916970047834|13|37.6|0.25765|0.35609|0.057615881486893|0.051640765724318|131.95174903799|112.99667459211|390.97742541324|0.6|0.3|0.23118|20|8|0.0037195910290237|0.086791029023747|6.1500000953674|2021-09-26|-0.23913|2024-09-08|0.3908|2017-03-12
2024-10-06 22:03:12|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|4722.2605614593|69|366.65938039034|2.6247|1|1|2.62471|5805.1499|-0.06816|28|-0.068162339759888|28|39.2|0.04131|0.08978|-0.030775192946956|0.035641671276323|59.683545698463|111.27749477759|447.68644412282|0.667|0.4|0.25962|15|8|0.004118368902439|0.084669161585366|6035.4501953125|2024-09-29|-0.42056|2013-08-04|0.28918|2016-10-02
2024-10-06 22:03:13|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|45.565274335911|46|2.8337938976519|0.2378|1|1|0.23784|47.1|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|46.633661855565|0.476|0.333|0.12081|21|10|-0.00065814701378254|0.039834655436447|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2024-10-06 22:03:13|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|31.016685116966|55|3.27748834822|0.7877|1|2|0.6393|32.95|-0.0543|10|-0.054300327542753|10|35.24|-0.03291|0.03548|0.02201766352336|0.069647348558846|83.057860975292|131.09691610705|278.05906921712|0.714|0.429|0.2204|21|10|0.0027735768261965|0.075161549118388|45.599998474121|2024-07-14|-0.24731|2020-03-15|0.28859|2024-05-19
2024-10-06 22:03:15|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-29.474553139678|29|2.5290291775775|0.2371|-1|1|0.23709|28.06|-0.19749|20|-0.19748746457916|20|47.36|0.04816|0.24386|0.14226319604366|0.57042491141142|-8.8161128431447|316.1326993318|19.900708841094|0.5|0.357|0.36649|14|3|0.00052138929088278|0.10299674384949|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2024-10-06 22:03:16|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|6.7396246525865|33|0.50880392269151|-0.032|1|2|-0.06649|7.35|-0.1224|19|-0.12240143193337|19|25|-0.1325|-0.05495|-0.15149925566787|-0.081851063457603|47.033587112894|73.540538984448|87.127989295525|0.571|0.429|0.2728|7|2|0.00099584541062802|0.084392946859903|8.9489240646362|2021-01-24|-0.18389|2022-03-13|0.21284|2023-05-14
2024-10-06 22:03:17|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|11.835998982144|42|0.97633378705944||0|0|0.5726|14.69|-0.27458|11|0.077772051027448|58|34.73|-0.02311|0.05725|0.067698339970628|0.16603465891224|135.68008597931|203.67700527565|565.00000458497|0.636|0.455|0.26392|11|5|0.0062762884160756|0.097276737588652|15.140000343323|2024-09-29|-0.24132|2020-03-15|0.33333|2020-06-07
2024-10-06 22:03:18|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|121.48178386167|61|9.7119538674236|0.4205|1|1|0.42045|125|0.06878|58|-0.090440159956516|48|48.93|0.08948|0.12361|0.11513062704984|0.20514648770527|213.38900989442|197.87743724356|389.16564183293|0.533|0.267|0.12596|15|6|0.0021625188916877|0.041355088161209|157|2024-07-07|-0.15132|2022-07-03|0.13274|2024-04-07
2024-10-06 22:03:18|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|30744.774467049|84|2059.2676598854|0.2905|1|1|0.29054|36400|-0.27199|33|-0.163872063037|87|31|0.03176|0.10301|0.072557956864742|0.1497259821051|311.89170283764|846.06830713747|22750|0.596|0.386|0.13309|57|17|0.0037194378378378|0.050048983783784|39374|2024-09-29|-0.22507|2007-12-16|0.3343|1998-10-18
2024-10-06 22:03:20|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-13.152129759545|38|0.76706739128404|0.1298|-1|1|0.12982|12.4|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|115.24162969111|0.556|0.333|0.16661|18|6|0.0010411320754717|0.054173559748428|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2024-10-06 22:03:21|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|-1526.8340988776|8|86.944699625867||0|0|0.03446|1242.75|0.24083|63|0.2408252830792|63|41.24|0.14545|0.25596|0.22922300576308|0.34033455750304|601.49313300456|1216.3891761652|438.35978835979|0.514|0.351|0.31411|37|12|0.0031688845401174|0.10105364644488|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2024-10-06 22:03:22|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-8.4434580147041|8|0.24679032954474|0.0089|-1|1|0.00891|7.79|0.03145|12|0.031452170830191|12|44.44|0.03379|0.08524|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|16.934782525767|0.333|0.222|0.12347|18|5|-0.001506604708798|0.044111933085502|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2024-10-06 22:03:23|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|370.20996759553|15|51.046320792922|-0.1094|1|1|-0.10935|461|-0.3011|15|-0.30110004416691|15|43.3|0.10802|0.38077|0.23968319357956|0.38486769182443|212.04335300234|625.08785995777|2768.7688322043|0.478|0.391|0.36043|23|10|0.0070489900990099|0.12239042574257|683.25500488281|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2024-10-06 22:03:24|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|1909.7772190057|3|158.78182453266||0|0|-0.04434|2290|-0.09821|30|-0.10756246553513|8|34.73|0.35136|0.47686|0.28836390793915|0.63904442702949|116.6847875457|952.59636858436|43207.545614871|0.636|0.364|0.27615|33|13|0.014479015679442|0.10627539198606|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2024-10-06 22:03:26|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-2.7746637543593|10|0.30030328116563|-0.1591|-1|1|-0.15909|2.55|-0.0858|18|-0.085801639355257|18|24.58|-0.20186|-0.10124|-0.18122012619196|-0.18135188880638|33.145067243139|40.454854991565|42.929291712996|0.417|0.333|0.37691|12|4|0.0002110197368421|0.12231463815789|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2024-10-06 22:03:27|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|11.152192676557|29|2.4013064300475|0.0416|1|2|-0.0646|17.52|-0.44188|19|-0.085801639355257|18|44.6|0.62148|0.92366|0.19952272904198|0|102.74542704|100|135.81396105312|0.4|0|0.58737|5|2|0.012806693227092|0.19451163346614|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2024-10-06 22:03:27|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|22.787898138999|9|1.8667676245405|0.0838|1|2|0.04647|27.7|-0.05687|41|-0.056865721107367|41|36|-0.11055|0.00423|-0.060064359798206|-0.060064359798206|88.34675962|88.34675962|123.8510619391|0.286|0.286|0.22894|7|0|0.0026673846153846|0.093683884615385|35.19947052002|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2024-10-06 22:03:28|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-954.91848581587|12|53.506819765527|0.0107|-1|1|0.01066|835|0.08623|35|0.086229086229086|35|44.28|0.1937|0.2387|0.39166408717002|0.69060910388698|736.36567942841|955.48834267986|1607.3147020927|0.556|0.333|0.1864|18|10|0.004151051980198|0.056429146039604|969|2024-05-26|-0.14509|2014-08-10|0.23761|2013-02-17
2024-10-06 22:03:29|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|0.6732863402579|26|0.083904557221008|0.5694|1|2|0.15294|0.98|-0.24468|28|-0.24468087197537|28|31.44|-0.15779|-0.01502|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|33.447098865022|0.52|0.4|0.27589|25|7|0.00099459926017263|0.089282453760789|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.75258|2024-04-14
2024-10-06 22:03:31|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|914.20348518773|72|94.570810342085|2.0641|1|1|2.06407|1111.95|-0.36126|20|-0.36125616029426|20|39.05|0.61241|0.78936|1.0916627524|1.7466305534478|1565.5985717783|4133.4775323677|4611.9864082229|0.579|0.368|0.27612|38|16|0.0044067395498392|0.092971344051447|1247.1500244141|2024-09-22|-0.2519|2020-03-15|0.37191|2013-10-27
2024-10-06 22:03:32|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|-59.58538037552|12|3.3245440783251|-0.0378|-1|1|-0.03777|52.2|0.4948|87|0.49479931519102|87|35.45|0.02857|0.08327|0.072564359487238|0.13919513573722|206.26767839867|271.69592044281|322.22221175666|0.727|0.409|0.2042|22|13|0.002680809102402|0.065972465233881|70|2024-03-24|-0.19245|2020-03-15|0.2973|2018-05-27
2024-10-06 22:03:33|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|-10703.128593677|12|459.76524826361||0|0|0.10127|9230|-0.18122|26|-0.18121780426701|26|30.04|-0.07284|0.12702|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|240.99216710183|0.5|0.385|0.22096|26|7|0.0040807323232323|0.077318409090909|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2024-10-06 22:03:33|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-12904.145249306|2|1708.0484164353|0.0354|-1|1|0.03544|7620|0.00209|13|0.0020856546179517|13|46|0.14752|0.41431|0.49566501573079|0.4200027097405|297.85555255042|172.90543787213|44.757709251101|0.667|0.5|0.44877|6|2|0.0024318050541516|0.14613516245487|62100|2021-09-12|-0.34608|2020-03-15|0.57862|2024-06-30
2024-10-06 22:03:34|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-341.67388290643|81|18.882957917051|0.5489|-1|1|0.54889|281.45|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|13402.382142311|0.59|0.436|0.24937|39|12|0.0065272189349113|0.09408257819104|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2024-10-06 22:03:36|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|8.8108207465501|45|0.84473711662434|0.2729|1|2|0.21778|10.96|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|62.988507347294|0.68|0.44|0.21831|25|11|0.000688725|0.0681387|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2024-10-06 22:03:37|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-50.556334158421|30|2.5264146853443|0.0586|-1|1|0.05864|45.75|-0.0209|17|-0.020895156439356|17|35.55|0.00251|0.06377|0.10700761372533|0.12787307157293|144.44611014611|142.20315313557|129.97158809203|0.591|0.455|0.17009|22|8|0.0014242786683107|0.0596230702836|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2024-10-06 22:03:38|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
2024-10-06 22:03:39|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-58.385223373666|14|2.8284079183785|0.1714|-1|1|0.17138|49.8|0.26982|35|0.2698244312785|35|32.46|0.01896|0.0916|0.077518257000516|0.13182152027745|218.22971845521|276.11848456155|152.10750361633|0.667|0.458|0.21619|24|10|0.0019428535353535|0.070569457070707|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2024-10-06 22:03:42|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|-3095.4944540137|22|140.56779527688||0|0|0.01269|3033.2|-0.08658|5|-0.086580626400123|5|36.3|0.08882|0.16414|0.15528492866525|0.23848303431373|221.40111835232|498.67183592092|111.72007186637|0.591|0.455|0.17165|44|17|0.0010595241038319|0.056884313967862|10258.719726562|2013-01-20|-0.23237|2016-10-02|0.32857|1998-10-25
2024-10-06 22:03:44|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|101.2054074906|8|13.281378546278|0.4251|1|1|0.42513|121.35|-0.39271|4|0.7056159433979|59|45.74|0.06919|0.16101|0.029875718222167|0.25092555160361|62.374901914525|337.11698806625|82.338169665967|0.684|0.368|0.31337|19|8|0.0044107534246575|0.11146052511416|342|2018-06-03|-0.51667|2018-10-28|1.35692|2018-11-04
2024-10-06 22:03:44|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|52.411944707115|45|2.9460184309618|0.2865|1|2|0.26674|59.6|-0.11891|45|0.023938449691917|4|36.14|-0.05172|-0.0055|-0.03022534824574|-0.023246869734621|66.542306575504|80.357122321072|216.33393874634|0.524|0.333|0.10182|21|9|0.0013032254047323|0.035621282689913|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2024-10-06 22:03:45|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|516.34610058554|66|58.889569467829|0.5301|1|2|0.49772|607.25|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|536.81929389658|0.455|0.273|0.27135|11|5|0.0055330769230769|0.093277874493927|980.00048828125|2017-11-19|-0.20869|2018-06-03|0.56513|2017-05-21
2024-10-06 22:03:46|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|7.640747168547|21|0.40728102191545||0|0|0.02445|8.38|-0.05959|15|-0.12471654679059|60|31.68|-0.04007|0.03577|0.0051757233214881|0.052635273545215|66.774970774358|142.74355972703|199.52382130958|0.72|0.48|0.20183|25|13|0.001820381773399|0.058977536945813|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2024-10-06 22:03:47|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-87.00785346789|51|7.0859511559632||0|0|0.47615|59.3|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|320.54053641654|0.25|0.25|0.22845|8|1|0.0035932723948812|0.077817678244973|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2024-10-06 22:03:49|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|-8400.5621903527|17|492.90179139522|0.0105|-1|1|0.01045|7100|-0.17529|42|-0.17528735632184|42|20.57|-0.71285|-0.45431|0.018202708907544|0.22579125891343|30.825220925264|132.56838887961|3034.188034188|0.714|0.429|0.41917|14|8|0.019788881578947|0.12374957236842|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2024-10-06 22:03:49|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|19.945722393823|7|1.1130261815316||0|0|-0.057|22.5|0.06852|48|0.06852144501241|48|36.19|0.01321|0.07272|0.1150178120304|0.22767914951578|224.74568359415|326.47257581004|268.81720797655|0.619|0.333|0.18944|21|11|0.0024483942558747|0.067791044386423|49.261344909668|2020-01-19|-0.23169|2020-03-22|0.46956|2011-02-13
2024-10-06 22:03:50|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|27.745967775516|79|1.5824885228458|0.6091|1|1|0.60907|27.87|0.25395|107|0.21732817697899|30|40|0.00535|0.04091|0.23564040042746|0.21732817697899|152.64709535|121.733|182.40368694475|0.286|0.143|0.16886|7|2|0.0025862290502793|0.05921751396648|32.729999542236|2024-09-15|-0.2348|2020-03-22|0.19847|2020-04-12
2024-10-06 22:03:51|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|47.490481533462|94|5.3735472341966|0.7115|1|2|0.67308|47.85|-0.10567|4|-0.10567006584384|4|20.54|-0.09125|0.00626|-0.048915201704518|0.0064737938456463|27.384797820123|78.067423952853|659.09086729452|0.486|0.371|0.20155|35|12|0.0036705418719212|0.067950209359606|68.599998474121|2024-07-21|-0.22159|2010-02-07|0.32645|2009-05-10
2024-10-06 22:03:52|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|-133.7094973523|9|6.7015274402489|-0.0877|-1|1|-0.08772|124|0.57728|80|0.57727660156045|80|44.61|0.09512|0.14084|0.21886655615195|0.35280554186351|455.14024802517|429.36878915986|700.56494155431|0.556|0.333|0.14949|18|7|0.0031022071516646|0.048824697903822|139.5|2024-06-23|-0.11302|2015-07-12|0.39225|2009-05-10
2024-10-06 22:03:53|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|0.013357800756166|1|0.0042140665934247||0|0|0|0.024|-0.31606|15|-0.31605943848986|15|51|0.01995|0.30005|0.60743810646186|0.69761186862096|473.04119297321|273.90312964313|14.117647033045|0.545|0.364|0.36886|11|2|0.0027035828877005|0.12848329768271|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2024-10-06 22:03:54|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|0.570471236616|6|0.037172772121828|0.0484|1|1|0.04839|0.65|-0.13084|21|-0.13084115741742|21|38.71|0.05133|0.15455|0.22082400225411|0.33603589435241|293.51211819491|449.65375061194|282.60868015947|0.429|0.333|0.18184|21|5|0.0023429828850856|0.062012334963325|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2024-10-06 22:03:55|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|3.5030220826756|63|0.27374525875917|1.4552|1|2|1.4104|4.17|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|249.70060978765|0.4|0.2|0.13196|15|4|0.0023994590643275|0.04588932748538|4.4400000572205|2024-09-22|-0.62685|2012-07-22|0.17971|2013-05-12
2024-10-06 22:03:56|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|19.019701637455|39|1.9901230889591|0.5277|1|1|0.52768|20.7|-0.1055|18|0.061135340893554|17|50.07|0.10024|0.16398|0.18659857335725|0.18266387283617|320.01468693647|207.76300082147|134.24124941972|0.533|0.333|0.1759|15|8|0.0014077059569075|0.057373675538657|36.689998626709|2010-01-03|-0.17949|2021-05-16|0.43083|2021-03-21
2024-10-06 22:03:57|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.0608505831802|35|0.10388311986644|-0.0021|1|1|-0.00211|2.37|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|103.04347542148|0.455|0.273|0.17873|11|5|0.00074078947368421|0.055497|2.8900001049042|2021-04-04|-0.197|2020-03-01|0.13263|2020-02-16
2024-10-06 22:03:59|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
2024-10-06 22:03:59|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7328.1889608528|120|333.12491748723||0|0|0.32268|6570|-0.20655|10|-0.20654998258274|10|37.78|-0.0731|0.0375|-0.063060750191062|-0.043529571147936|52.170992583472|67.629629711006|30.700934579439|0.444|0.333|0.25601|18|5|2.8823529411765E-5|0.076941827284105|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2024-10-06 22:04:00|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|-216.19784529291|6|17.204576406176||0|0|0.04971|162.5|-0.21739|12|0.58742338718454|40|33.63|-0.01358|0.05177|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|1083.3333333333|0.458|0.417|0.16067|24|7|0.0037521921182266|0.054472672413793|239|2024-07-21|-0.18182|2023-07-23|0.34877|2020-09-06
2024-10-06 22:04:01|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|13.256519236047|26|0.43704431120182||0|0|0.03004|14.4|0.22813|86|0.22812696970127|86|57.46|0.02826|0.07276|0.29929214382397|0.41973638475675|236.80098388039|289.65772565856|710.40947068722|0.385|0.308|0.12432|13|4|0.0033198316062176|0.045411023316062|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2024-10-06 22:04:02|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|5.8187609431251|2|0.86874633639706|0.0241|1|1|0.02413|8.49|-0.01718|40|-0.12318102884098|20|32.67|-0.08499|-0.00148|-0.045975493831729|-0.055574672762321|81.768379224166|83.197715984785|57.442489340366|0.444|0.333|0.35618|9|3|0.0011410169491525|0.10933772881356|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2024-10-06 22:04:04|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-87.502268884287|15|4.9174229614292||0|0|0.13565|72|0.09831|24|0.098306127785277|24|32.16|0.0953|0.20912|0.19800380692403|0.27986860311611|572.74522008145|910.09581738572|266.66666666667|0.48|0.36|0.19275|50|12|0.002272447595561|0.066892361282367|1123|2005-05-01|-0.28659|2014-10-19|0.66972|2021-05-02
2024-10-06 22:04:05|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|29.567326367945|52|1.3561607760939|0.0207|1|2|-0.00164|30.45|-0.04631|67|-0.16162971411221|17|40.05|-0.01239|0.04474|0.035256535687996|0.054944009024498|122.25184868495|134.80654195309|169.16667090522|0.632|0.474|0.18715|19|8|0.0015259729064039|0.053985615763547|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2024-10-06 22:04:06|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|133.98674294438|34|8.821499318065|0.0264|1|2|-0.04082|141|0.24808|110|1.125|84|47.69|0.18218|0.2338|0.1682752095458|0.26967683044235|213.78764348571|199.95287436259|392.42972113109|0.538|0.308|0.15053|13|6|0.003042404287902|0.058771929555896|255|2021-07-18|-0.14634|2021-08-15|0.28889|2020-05-24
2024-10-06 22:04:06|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1374.7585740831|144|83.477420450865||0|0|0.69555|1520|0.14795|35|0.0045247088534219|40|30|0.0635|0.11014|0.19883432505969|0.28575987014196|2700.6472892414|2342.7710454689|932.05787523517|0.533|0.356|0.15809|45|17|0.0023647622237107|0.05055244474213|2015.7960205078|2019-09-29|-0.38515|2020-03-22|0.20552|2020-03-29
2024-10-06 22:04:07|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-15746.433160918|10|1554.3482581031|-0.0045|-1|1|-0.00454|13280|0.20585|17|0.2058475385262|17|40.61|-0.43823|0.57574|0.94211091472867|1.1835440890453|929.37419101634|3686.8224016833|12.906235422174|0.444|0.389|0.41625|18|5|0.011614391891892|0.10414122972973|449150|2010-01-03|-0.58333|2015-12-13|7.51017|2019-06-02
2024-10-06 22:04:09|WEEKLY|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|-0.26873362763233|17|0.015105556542105|-0.177|-1|1|-0.17699|0.266|-0.14394|13|-0.14393940420192|13|23.4|0.00253|0.0816|0.057795010750573|0.080291741169256|110.79413531414|130.28089263914|116.157205297|0.467|0.4|0.16754|30|8|0.0017038161559889|0.058377465181059|0.86199998855591|2013-03-24|-0.2831|2020-03-15|0.25373|2013-09-15
2024-10-06 22:04:10|WEEKLY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|0.17297762217496|96|7.4569305634232E-6|-0.4508|1|1|-0.45079|0.173|-0.03501|10|-0.035007168373455|10|50.29|0.18193|0.73455|0.19015185639525|0.19015185639525|150.23803423195|150.23803423195|6.7843135765358|0.429|0.429|0.28122|7|1|-0.0027709843400447|0.068042908277405|16.140596389771|2018-12-23|-0.70861|2019-01-20|0.46512|2022-12-11
2024-10-06 22:04:11|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|30.488460769976|16|3.4205130766746|0.7016|1|1|0.70161|42.2|-0.32905|52|-0.021373009935971|29|26.89|-0.18578|-0.10167|-0.18767249766766|-0.021373009935971|51.70161301389|97.863|114.05405611605|0.333|0.111|0.43622|9|3|0.0049089494163424|0.13604727626459|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2024-10-06 22:04:12|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|499.83782677293|20|37.913316346838|0.0776|1|2|-0.0046|551.95|-0.27589|10|0.93983060832806|89|45.95|0.08506|0.22881|0.27995733185974|0.48429531183903|519.98371715113|636.94372466738|235.52378827898|0.632|0.368|0.30199|19|7|0.003054966367713|0.10807994394619|622.40002441406|2024-07-14|-0.29348|2020-03-22|0.48344|2014-04-13
2024-10-06 22:04:12|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|11.363162084818|40|0.59058546494573|-0.0171|1|1|-0.01709|11.5|-0.125|15|-0.049731040353942|45|33.61|0.11565|0.18863|0.32374071771624|0.4571998974788|787.39730794353|649.23795398224|569.30693606865|0.522|0.348|0.17795|23|8|0.0031520320197044|0.064270147783251|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2024-10-06 22:04:14|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|2.0606252703719|1|0.33979159084782||-1|0|0|3.41|-0.48908|35|0.17452836978814|57|37|0.05393|0.15816|0.017471942394145|-0.12371159126566|63.336586809044|51.39665399806|39.883041049822|0.636|0.364|0.45975|11|6|0.0024858722358722|0.13611272727273|23.049999237061|2017-03-26|-0.25|2021-03-28|0.51261|2017-03-19
2024-10-06 22:04:15|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|113.0863036754|4|9.4241088973791|0.0021|1|2|-0.01429|138|-0.20973|9|-0.209726443769|9|35.48|0.01102|0.09839|0.029387652065231|0.085381720092761|110.63600390189|169.83997358923|641.86046511628|0.565|0.348|0.17831|23|9|0.0032526495726496|0.055501147741148|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2024-10-06 22:04:15|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|728.27313983317|75|65.184010950891|0.3409|1|2|0.31596|847.15|-0.08907|12|0.30166462683933|85|41.4|0.08715|0.17946|0.005851768119757|0.13732766936069|38.107070216964|299.54068301298|13174.961851172|0.686|0.371|0.26593|35|17|0.0046620617202889|0.087834386080105|951.75|2024-09-15|-0.22403|1999-03-14|0.42798|2014-05-25
2024-10-06 22:04:16|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|992.33951605684|12|33.383186267224|-0.017|1|1|-0.01698|1042|0.51152|125|0.11282051282051|64|63.82|0.23217|0.31179|0.88629298341688|1.0112170654468|566.07750607596|374.508776646|121.30384167637|0.364|0.273|0.23027|11|4|0.0012981206171108|0.067027657784011|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2024-10-06 22:04:17|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|-114.22606915199|13|7.7377365963673||0|0|0.12088|102.47|1.43595|74|1.4359456901892|74|95.5|0.98569|1.07232|1.4359456901892|1.4359456901892|243.595|243.595|99.485438078352|0.5|0.5|0.21394|2|1|0.0016875369458128|0.073598472906404|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2024-10-06 22:04:19|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-4300.8275907102|50|198.10177105635||0|0|-0.18417|4250|-0.0283|25|-0.1623326959847|30|47|-0.29171|-0.26737|-0.09531836807909|-0.1623326959847|81.3963939|83.767|144.06779661017|0.5|0.25|0.20992|4|2|0.0022017299578059|0.067812911392405|6125|2022-01-09|-0.09207|2023-03-19|0.14427|2022-10-30
2024-10-06 22:04:19|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|32.521282050066|80|2.1386156520091|0.559|1|1|0.55899|39.45|-0.18125|21|-0.18125001897652|21|35.69|-0.02304|0.02722|-0.074697259310932|-0.091263228113556|61.200843786192|73.787047555|390.55540459829|0.462|0.231|0.16151|13|6|0.0032125598526703|0.053181988950276|40|2024-09-08|-0.17557|2020-03-22|0.22593|2020-03-29
2024-10-06 22:04:20|WEEKLY|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|-0.085444798155642|9|0.0054206463152382||0|0|-0.13636|0.075|0.06253|17|0.062527855289767|17|20.97|-0.15457|-0.02498|-0.15414899719528|-0.065576385250836|-4.3848678576011|30.010421957515|174.41860565855|0.559|0.382|0.313|34|10|0.0068688349514563|0.096960748959778|0.27000001072884|2013-03-17|-0.52778|2013-01-06|0.72174|2013-03-10
2024-10-06 22:04:21|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-23.714662613277|5|1.2911378628199|-0.0863|-1|1|-0.08629|21.4|-0.14719|18|-0.1471861282417|18|39.2|-0.0096|0.03921|0.024631218552536|0.0064676868437252|116.08874736833|95.767803458053|69.638789252559|0.6|0.4|0.15819|20|9|0.00025969543147208|0.052403096446701|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2024-10-06 22:04:22|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|9843.6494286934|26|994.33107430962|-0.1699|1|1|-0.16991|12267|3.76171|65|3.761711620361|65|49.33|1.14399|1.28348|3.761711620361|3.761711620361|476.171|476.171|423|0.333|0.333|0.46707|3|2|0.011718092485549|0.12561537572254|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2024-10-06 22:04:24|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|1.2246878231515|84|0.14310648838598||0|0|1.63551|1.41|||3.761711620361|65|39.14|-0.13746|-0.02209|0|0|100|100|117.49999254942|0|0|0.1947|7|0|0.0018707843137255|0.076498067226891|1.7799999713898|2017-12-31|-0.19048|2020-03-15|0.26241|2017-12-31
2024-10-06 22:04:24|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|12.881645916959|5|0.75050609139792|0.0156|1|2|-0.02649|14.7|0.07915|37|0.079151781461682|37|42.32|0.01144|0.073|0.041133438067633|0.10007247473884|107.01594500521|170.27896820711|231.49606346515|0.684|0.474|0.19105|19|11|0.0019450742574257|0.063623032178218|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2024-10-06 22:04:25|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|-53114.268866636|9|3106.7806599908||0|0|0.06322|44450|0.20377|71|1.1299753862992|83|34.36|-0.00787|0.11235|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|209.47219604147|0.714|0.429|0.26884|14|5|0.0030436400817996|0.080401533742331|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2024-10-06 22:04:26|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-51.407872420123|9|4.0609963528418||0|0|-0.16711|44.35|0.00785|18|0.0078467076019499|18|35.45|0.05525|0.13382|0.077869210498481|0.04553218229635|167.45305171074|122.32672343542|11.949667705901|0.5|0.45|0.22618|20|8|-0.0009634309623431|0.084887545327755|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2024-10-06 22:04:26|WEEKLY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.042796389720315|5|0.0029845369486433|0.0632|1|1|0.06316|0.0505|-0.06742|25|-0.091836695129158|10|28.6|0.03422|0.1125|0.10285813047114|0.13150090523097|204.58635274833|203.60749725796|187.03703869787|0.52|0.4|0.16529|25|8|0.003104478442281|0.066073129346314|0.10700000077486|2013-03-03|-0.31746|2012-05-06|0.4|2012-04-29
2024-10-06 22:04:28|WEEKLY|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|0.44485472023417|6|0.017548427383339|0.1111|1|1|0.11111|0.5|-0.08958|5|-0.089581414010234|5|26.33|0.19093|0.27268|0.43004194566077|0.6201321982495|356.68072915079|533.93017454083|316.45568163802|0.519|0.37|0.16483|27|9|0.0030680586592179|0.054924301675978|1.2000000476837|2015-11-15|-0.32713|2020-09-20|0.25802|2015-10-11
2024-10-06 22:04:29|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|87.281550793218|86|6.5569452758735||0|0|0.32333|88.9|0.19535|90|0.28014171567695|22|63.11|0.3544|0.48052|0.61213700319509|0.75106637173859|601.74023708421|503.40087596454|211.71707066511|0.444|0.333|0.243|9|3|0.002786875957121|0.075914333843798|128.14454650879|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2024-10-06 22:04:30|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-29404.502925735|51|1273.0774346259|0.0806|-1|1|0.08056|26250|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|350|0.591|0.409|0.28686|22|12|0.0033201406469761|0.084917791842475|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2024-10-06 22:04:31|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|57.839789095881|26|4.6867362051002|0.3515|1|2|0.28952|72.6|-0.13741|34|-0.137411902907|34|38.59|0.05645|0.15537|0.14454182665833|0.20685680661528|173.89154471872|195.19424302823|109.337344587|0.765|0.471|0.22582|17|6|0.0016492070484582|0.069883406754772|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2024-10-06 22:04:31|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.4272743993301|65|0.10669450616516||0|0|0.29665|2.71|0.27682|87|0.054907766033409|50|49.33|0.02717|0.08492|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|268.31683799363|0.667|0.4|0.14429|15|9|0.001835671641791|0.04804486318408|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2024-10-06 22:04:33|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|-39.499641347668|9|2.06870350705||0|0|-0.06728|34.9|-0.09669|19|-0.096685080835225|19|43.61|-0.03423|0.04068|0.0855124020492|0.095192098493471|126.55468221753|120.31181313772|109.74843510438|0.556|0.389|0.21988|18|7|0.0012938965952081|0.066712395964691|57.389999389648|2010-01-24|-0.21453|2011-11-27|0.26178|2016-08-28
2024-10-06 22:04:34|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-72.282459798672|62|5.0768605925173|0.2855|-1|1|0.28555|61.8|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|347.191021831|0.5|0.429|0.27897|14|6|0.0035922358346095|0.081781179173048|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2024-10-06 22:04:35|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|1.4998072795199|2|0.18173089252158|0.3353|1|2|0.22086|1.99|-0.35833|2|-0.046511652084088|30|29.63|-0.07926|-0.00411|0.006150659753151|0.0033322850605581|62.857526452061|70.080700960874|52.230972163348|0.556|0.333|0.28506|27|11|0.0010420349563046|0.083762996254682|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2024-10-06 22:04:36|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|1.4531358723924|20|0.054760488523268|0.0669|1|2|0.03226|1.6|-0.10714|10|-0.12000016674514|25|37.08|0.13891|0.25007|0.28297774146391|0.4669894317909|728.33627250095|1423.0694454673|524.59015944926|0.566|0.358|0.17764|53|22|0.0024511441532258|0.06313763608871|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2024-10-06 22:04:37|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-2.7432813166367|36|0.25476235896997|0.3494|-1|1|0.34936|2.03|-0.1158|20|-0.11579537118393|20|29.75|0.20036|0.42397|0.72144753156716|0.72144753156716|402.47884915464|402.47884915464|444.52521085345|0.5|0.5|0.29677|8|2|0.0078953113553113|0.094647435897436|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2024-10-06 22:04:38|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-83.888898797479|4|3.4962990905335|0.0055|-1|1|0.00549|72.4|-0.09913|20|-0.099134320224999|20|36.32|0.04644|0.10774|0.29216711183275|0.32676141771396|725.16529913274|626.24318589549|1082.2122706522|0.5|0.409|0.16357|22|8|0.0039485286783042|0.056288416458853|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2024-10-06 22:04:39|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|1072.1457669465|131|97.226425817073|2.4124|1|1|2.41237|1233.45|-0.14868|35|0.10663587992225|23|36.51|-0.01019|0.05946|0.07954895337667|0.18659005541219|91.967991286799|331.01229706991|2018.4093255645|0.641|0.41|0.28144|39|19|0.0035912483912484|0.091565598455598|1543.6999511719|2024-07-14|-0.23655|2008-10-12|0.34783|2008-11-02
2024-10-06 22:04:40|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|1491.3000535024|15|108.55150156027|-0.0361|1|2|-0.14873|1552.2|-0.01896|49|-0.018957424454001|49|39.2|-0.16932|0.01516|0.13802208703711|0.13802208703711|127.04468|127.04468|165.33872724274|0.4|0.4|0.20884|5|0|0.0042477142857143|0.082540238095238|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2024-10-06 22:04:41|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|0.6430468650387|1|0.070651051344929||0|0|0|0.92|-0.15753|23|-0.15753425552331|23|38.14|-0.05043|0.09166|-0.097599715803817|-0.026652593143412|27.509624584006|67.226607501418|18.623481903499|0.429|0.286|0.19464|21|7|-0.00038513108614232|0.070891672908864|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2024-10-06 22:04:42|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|0.66940458162844|2|0.060198470803699|0.2687|1|1|0.26866|0.85|0.01471|15|-0.13074631208229|4|38|-0.00465|0.04971|-0.017146685419723|-0.053196227594395|74.646328585695|62.270778980544|17.000000476837|0.619|0.381|0.19042|21|11|-0.0011958823529412|0.064833904881101|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.26866|2024-10-06
2024-10-06 22:04:44|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|-107.68518925254|13|3.7470010676694||0|0|0.05561|96.8|0.36833|99|0.36832515403344|99|55.71|0.19278|0.2499|0.40018892680348|0.42892065081787|879.6504091914|733.61055584027|612.2707177898|0.571|0.5|0.1507|14|5|0.0028703914141414|0.04585398989899|115|2024-06-23|-0.14666|2015-08-23|0.16667|2017-05-28
2024-10-06 22:04:45|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|53079.743389804|27|6223.4188700653|0.2624|1|1|0.26241|71200|0.0875|21|0.0875|21|36.76|0.05293|0.11896|0.13449481855088|0.31923776335194|144.83835892337|386.12244912809|1231.8339100346|0.619|0.381|0.25775|21|11|0.0047806766917293|0.085071228070175|78800|2021-08-15|-0.21971|2020-03-15|0.42215|2009-06-07
2024-10-06 22:04:45|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.09840375291821|21|0.042916480579936|0.2865|1|1|0.28652|0.229|0.96611|164|-0.21126754914821|28|21.12|-5.14173|0.20185|-0.53272132014769|-0.086951897671144|-0.00010771248353133|0.00039974857440875|23.248730844671|0.545|0.303|0.67393|33|8|0.41397479776848|0.14327315202232|13.504117965698|2017-11-12|-0.95805|2018-02-11|20.7356|2018-02-18
2024-10-06 22:04:46|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|10.199822721084|1|0.68005917562383||-1|0|0|12.6|-0.19093|2|-0.016728652541534|24|32.04|-0.03348|-0.00198|-0.025629688550655|-0.043160668577655|59.35872208973|60.572249043751|41.042345499483|0.6|0.4|0.15049|25|12|-0.00041022471910112|0.052267915106117|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2024-10-06 22:04:47|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-2828.466341842|38|237.48591229733|0.6598|-1|1|0.65983|2280|0.23477|64|0.15577059539217|103|41.94|0.01504|0.12631|-0.013271547599636|0.014185454618319|69.120058912178|97.617618367822|157.78546712803|0.563|0.313|0.2877|16|9|0.0026895056497175|0.090357316384181|11003.400390625|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2024-10-06 22:04:49|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|-76418.576009527|20|4720.0591740422|-0.176|-1|1|-0.17599|71500|0.02569|41|0.025686130680968|41|36.19|-0.08158|-0.02268|-0.16051022906185|-0.090396133649573|17.668045193474|53.866891077882|42.50790706523|0.563|0.375|0.23299|16|7|-3.0083612040134E-5|0.073603879598662|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2024-10-06 22:04:49|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|19.447402902563|15|1.7175321750776|0.2513|1|1|0.25127|24.65|-0.2138|8|0.19293861089078|20|34|0.55706|0.68233|0.88171935012811|1.4863887234706|1255.1113153776|4249.1913059123|919.77608225797|0.568|0.351|0.25334|37|17|0.0041240094339623|0.089196737421384|26.469999313354|2006-02-05|-0.33666|2006-05-28|0.46037|2016-03-20
2024-10-06 22:04:50|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|-6.3170758615841|9|0.64040348338391|-0.2267|-1|1|-0.22669|5.79|0.00326|28|-0.24570029391679|9|31.31|0.04867|0.13742|0.10782416252167|0.24963614597925|86.202790930468|186.38109442202|459.52380997434|0.577|0.346|0.30631|26|14|0.0043035158150852|0.098558454987835|9.1999998092651|2010-01-10|-0.26977|2010-07-18|0.3836|2022-08-21
2024-10-06 22:04:51|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|15926.190469294|14|928.04285921179||0|0|0.06244|18070|0.02745|88|-0.083245963514364|21|34.63|0.05782|0.11664|0.13725574588594|0.24929350664265|652.65193668009|1044.8625638534|2316.6666666667|0.714|0.429|0.17876|35|20|0.0034196571428572|0.063742424489796|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2024-10-06 22:04:52|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-21500.340202702|11|750.1134009008||0|0|0.03139|19130|-0.07168|51|-0.071680376028202|51|47|-0.06046|0.0081|-0.070131810950308|-0.16810950657605|49.118753834411|42.140815217788|31.619834710744|0.7|0.4|0.19491|10|7|-0.00128225|0.060079520833333|88800|2016-06-05|-0.46986|2019-01-13|0.16178|2020-03-29
2024-10-06 22:04:54|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|1.1399035589663|1|0.30503214939541||-1|0|0|2.11|0.59423|134|-0.47368423592783|36|33.67|-0.11235|-0.02568|-0.1347149442014|-0.47368423592783|39.882080175142|52.632|53.514410766373|0.333|0.111|0.35402|9|3|0.00050422442244224|0.10578666666667|11.439999580383|2021-02-21|-0.22095|2021-02-28|0.46213|2021-04-18
2024-10-06 22:04:55|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|308.31762639274|15|19.17648773065|0.4363|1|2|0.23684|363.1|-0.02916|18|-0.029159504333518|18|31.96|-0.04367|0.04979|0.024061030352475|0.058627041156419|47.637083504397|114.81796852769|257.60909114233|0.521|0.333|0.30855|48|18|0.0029795994832041|0.10596151162791|385|2024-08-04|-0.21639|2006-05-21|0.45729|1999-07-18
2024-10-06 22:04:56|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|6.0776279767188|1|0.91912402047607||0|0|0|8.6|-0.26628|18|-0.2662791089666|18|32.95|0.15125|0.24648|0.255063168017|0.50256113714266|70.21337926968|205.59067925277|109.69388028176|0.619|0.381|0.2906|21|9|0.0027007947976879|0.08675950867052|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2024-10-06 22:04:56|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|6.5173764967404|113|0.65133693386669||0|0|0.36177|8.17|0.04904|68|0.049036765102171|68|83|0.24388|0.2974|0.049036765102171|0.049036765102171|104.904|104.904|38.000000354856|0.333|0.333|0.34902|3|1|9.1108033240998E-5|0.10463487534626|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2024-10-06 22:04:57|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1497.3799155458|71|174.61352777767|2.2305|1|1|2.23046|1790.85|-0.25311|18|-0.25311456159351|18|40.86|0.0769|0.18443|0.12610948812087|0.12981219026337|138.55635162122|116.06686064585|177.61963556518|0.381|0.286|0.29061|21|8|0.0029605926724138|0.10295445043103|2160.8039550781|2024-06-16|-0.27578|2020-03-29|0.7518|2009-05-24
2024-10-06 22:04:59|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|341.89948053753|9|25.843640651594|0.0108|1|1|0.01078|412.45|0.88828|104|0.88828173609163|104|48|0.09421|0.15571|0.30250679122825|0.59580772430083|176.18671070412|246.10519724|238.96291866854|0.429|0.286|0.26823|7|4|0.0039713372093023|0.082742325581395|439|2024-09-22|-0.24353|2019-02-17|0.19777|2020-09-20
2024-10-06 22:05:00|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|13.628068026816|47|1.3500930794086|0.394|1|1|0.39404|15|-0.14947|14|-0.16102973729612|9|34.14|0.17497|0.3411|0.30185651040015|0.45229991568159|175.35712592422|206.17394556832|127.34436513183|0.571|0.429|0.37003|7|2|0.0045646666666667|0.12232761403509|52.099681854248|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2024-10-06 22:05:00|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|4237.5135353535|30|109.99548821551|0.0587|1|1|0.05869|4510|-0.08551|10|-0.085513078470825|10|34.48|0.00814|0.03915|0.0043842074009512|0.041628495324738|99.67196025189|128.80023270695|152.36486486486|0.524|0.333|0.09075|21|9|0.00081484727755644|0.030892908366534|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2024-10-06 22:05:01|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|-84.495206674409|5|6.6650688914696|-0.0032|-1|1|-0.00316|63.4|0.40302|38|0.40302162980103|38|30.35|-0.04994|0.02066|0.011242389251063|0.02600534955508|96.68846881042|120.15769297013|144.22202649288|0.577|0.462|0.1958|26|8|0.0015074401008827|0.057720428751576|95.400001525879|2024-07-14|-0.22585|2020-03-15|0.34451|2024-05-26
2024-10-06 22:05:02|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|3.1914177611585|4|0.14147467985406|0.0072|1|1|0.00724|3.479|0.13865|117|-0.11354479027383|2|55.74|0.09513|0.20044|-0.061961575422024|-0.086766736958454|40.953165788988|62.881903712176|347.20560688178|0.526|0.263|0.23237|19|7|0.0027095762711864|0.072831346516008|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2024-10-06 22:05:04|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-27.777211504188|9|1.8360373718665||0|0|-0.01033|24.45|-0.06185|23|-0.061849629684129|23|31.63|0.11448|0.2343|-0.17568376737494|-0.1633552399014|24.651968223139|40.458669065493|76.525822156788|0.438|0.313|0.21656|16|4|0.0014934630350195|0.082871050583657|49.277900695801|2022-04-24|-0.23597|2020-03-15|0.41058|2020-07-12
2024-10-06 22:05:05|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|4.7495103687742|1|0.40016322630317||0|0|0|6.35|-0.11681|11|-0.11680914157968|11|42|0.02536|0.09087|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|341.39784170942|0.632|0.421|0.23285|19|8|0.0026742857142857|0.074808082706767|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2024-10-06 22:05:06|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|133.37364005099|71|19.236858884861||0|0|2.86309|169.01|-0.13043|14|-0.13043480009027|14|44.69|0.29173|0.35369|0.53538156166252|0.88584799936516|335.81873685929|779.48365939917|2674.2087012065|0.538|0.385|0.2671|13|4|0.0072658678955453|0.097369708141321|209.75|2024-09-01|-0.22951|2020-03-15|0.47036|2024-02-04
2024-10-06 22:05:07|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|103.04014962472|76|13.474772654959|0.6874|1|1|0.68736|122.84|0.73888|84|0.73888095057225|84|33.6|-0.067|0.03933|0.042286834856455|0.051817610647469|92.190192869293|88.106373676601|45.995255835563|0.56|0.36|0.39277|25|10|0.0030040109289617|0.13288848087432|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2024-10-06 22:05:08|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|1.9059763975841|11|0.4350078957643|0.5737|1|2|0.30453|3.17|0.25231|14|-0.035675684327458|21|38.22|0.0925|0.25676|0.12089650275079|0.13652628000648|159.37021856783|137.28707135363|3.5222223069933|0.667|0.444|0.41319|9|3|-0.0025434463276836|0.16219375706215|191|2021-02-14|-0.61846|2024-04-28|0.58935|2022-12-11
2024-10-06 22:05:09|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|0.4078470421261|1|0.10071765043913||0|0|0|0.81|-0.075|66|-0.07499998807907|66|45.38|0.04522|0.11341|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|16.770186649665|0.538|0.385|0.29521|13|6|-0.00086189830508475|0.10258881355932|11.760000228882|2015-06-07|-0.2057|2015-08-23|0.62|2024-10-06
2024-10-06 22:05:12|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1473.8843760814|46|86.162889150257|0.0812|-1|1|0.08124|1411.35|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842681438994|0.26842681438994|198.32492261371|198.32492261371|602.9698999516|0.5|0.5|0.29415|10|3|0.0067181632653061|0.08298195335277|2299.998046875|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2024-10-06 22:05:13|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-30.436545796314|25|1.7709637961146|0.2233|-1|1|0.22327|26.53|-0.14405|8|-0.14404786873724|8|25.36|-0.09056|0.01533|0.0064134303391133|0.026476391738453|39.630064928585|56.570634039567|144.10646880247|0.528|0.389|0.20259|36|13|0.0019185272145144|0.068073020277481|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2024-10-06 22:05:13|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-25.777125801969|9|1.5673753309014|-0.0169|-1|1|-0.01695|21|-0.07682|5|-0.07682113592277|5|44.56|0.26589|0.35568|0.27224885006349|0.42156634339089|178.85814374448|208.39923559706|253.31725086409|0.667|0.444|0.2388|18|8|0.0029081851851852|0.084375666666667|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2024-10-06 22:05:14|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|57.691149284472|100|4.3008144574742|0.2584|1|1|0.2584|59.9|0.04367|24|0.043667634833259|24|42.62|0.24554|0.35444|0.4669666130893|0.71223963631192|261.82953515877|363.18727152474|481.12451761888|0.538|0.385|0.21658|13|5|0.0036398009188361|0.070299387442573|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2024-10-06 22:05:16|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-18.495472255969|38|1.0937997263477||0|0|0.13086|17.6|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.0486|0.0085757232092684|0.078414088292921|62.796663861726|127.34019957657|158.98826437817|0.462|0.346|0.20949|26|9|0.0017361586901763|0.067759420654912|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2024-10-06 22:05:17|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|80.457429735162|14|5.5578408038607||0|0|-0.06022|87.4|0.14679|76|0.10087790813723|20|43.67|0.13135|0.25691|0.36703494300695|0.42209643105226|418.91580767023|365.29426282949|242.75576284907|0.556|0.444|0.29541|9|2|0.0043951477832512|0.086158965517241|195|2021-06-13|-0.19156|2022-12-18|0.32955|2020-04-26
2024-10-06 22:05:18|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|-130.82245235415|15|10.640816942759||0|0|0.11324|97.1|0.39847|26|0.39846737844465|26|27.82|-0.02121|0.02207|0.0069889295143452|0.015822502472769|95.920816466626|105.78707588698|241.90333819278|0.643|0.429|0.13708|28|12|0.0020424968474149|0.050676393442623|150.5|2024-08-04|-0.18441|2009-08-30|0.33408|2009-05-10
2024-10-06 22:05:19|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|-153.56814302937|17|9.8850528805239||0|0|0.06429|131|0.87636|74|0.87635918745755|74|42.21|0.02162|0.11544|0.16292059147077|0.20825991043796|239.79303833546|218.6084967204|344.37433450883|0.5|0.357|0.17271|14|3|0.0028351070840198|0.053927281713344|196|2024-03-24|-0.17576|2015-08-23|0.19247|2023-11-12
2024-10-06 22:05:20|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
2024-10-06 22:05:22|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-14.316261939595|38|0.64942668784725||0|0|0.07885|12.85|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|87.29619666008|0.45|0.4|0.18486|20|5|0.00079218867924528|0.060241798742138|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2024-10-06 22:05:22|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|7.2717420672301|1|0.6484969515038||-1|0|0|9.57|0.26043|54|0.16026321128979|41|54.09|-0.0065|0.04324|0.072008151366932|0.14272834898106|134.87742811984|143.26136626591|112.32393404514|0.545|0.273|0.23162|11|4|0.0013891932773109|0.076889411764706|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2024-10-06 22:05:23|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|798.73088598318|8|53.080734205045|0.1846|1|1|0.18463|956|0.18813|97|-0.25696594427245|41|63.27|0.00473|0.05178|-0.055527635767525|-0.13300434159062|70.916920665562|63.956974193728|101.27118644068|0.455|0.273|0.17054|11|6|0.00071423897581792|0.063695177809388|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2024-10-06 22:05:24|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|-4.7145244595625|44|0.17893142348303||0|0|-0.28371|4.57|-0.15548|18|-0.15547621813116|18|33.29|-0.07461|-0.01605|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|194.468100303|0.643|0.429|0.19198|14|5|0.00196721021611|0.064562966601179|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2024-10-06 22:05:25|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|-2.531044391892|3|0.097014794118416|0.0348|-1|1|0.03478|2.22|0.55608|223|0.55607694168884|223|47.08|0.00858|0.03924|0.14034704205014|0.25322201533172|182.29484253491|221.46763737789|219.80198510616|0.5|0.333|0.19874|12|7|0.0021554497354497|0.057570723104056|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2024-10-06 22:05:26|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
2024-10-06 22:05:27|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|2.8354115510181|32|0.16028885657263|0.1547|1|2|0.08273|3.01|0.14462|44|-0.17091838348314|16|36.38|-0.06768|0.05015|-0.084802709266524|-0.13375807432647|22.613830544819|22.799298131821|54.727272553878|0.667|0.429|0.24086|21|12|0.00078776100628931|0.079291119496855|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2024-10-06 22:05:28|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
2024-10-06 22:05:29|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|5.0632050982085|9|0.46059827834478|0.3418|1|1|0.3418|6.87|-0.30463|3|-0.30462728772274|3|33.64|-0.1213|-0.04528|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|248.91304019193|0.273|0.182|0.24338|11|3|0.0035469312169312|0.077466746031746|11.020000457764|2021-08-08|-0.19367|2020-09-13|0.19733|2021-07-18
2024-10-06 22:05:30|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-19676.249407038|55|1181.4772207873|0.3496|-1|1|0.3496|16260|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|213.94736842105|0.438|0.375|0.28974|16|4|0.0029371348314607|0.093499662921348|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2024-10-06 22:05:31|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|-0.88812020322787|10|0.042049600165231||0|0|0.03774|0.765|0.28361|121|0.2836106351661|121|56.93|0.06803|0.12409|0.2576509064287|0.24762590590349|643.60490921038|330.28624487832|150|0.643|0.429|0.19684|14|6|0.0014672580645161|0.056745|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2024-10-06 22:05:32|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|4.9556977246286|5|0.17476743148162|0.0718|1|1|0.07184|5.52|-0.11957|14|-0.11196910095112|15|35.22|0.50009|0.79638|-0.030154333188161|-0.011128238875178|63.206160850756|82.612317065382|1003.6363384152|0.522|0.435|0.14977|23|7|0.0051061916461916|0.058348525798526|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2024-10-06 22:05:33|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|256.60207641896|117|9.5785043101266|0.5823|1|1|0.58228|271.01|-0.23567|10|-0.03479688887908|42|26.98|0.00228|0.08567|0.1191571072041|0.15387516714387|526.17944286123|574.49389520067|774.31431361607|0.418|0.327|0.11123|55|10|0.0022297|0.042450275|402.89999389648|2013-04-21|-0.24318|2015-10-18|0.4302|1998-11-22
2024-10-06 22:05:34|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.446698854475|39|0.22869361004116|-0.0124|1|2|-0.04639|3.7|0.19167|65|-0.10280368667324|75|60.67|0.21205|0.2834|0.31521536664077|0.37490636889289|363.5225226045|254.2108431896|125.72205060712|0.667|0.444|0.21311|9|4|0.0013217636986301|0.064091078767123|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2024-10-06 22:05:35|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|-113.68150522432|7|8.7605012328139||0|0|0.1498|86.55|2.12288|61|2.1228822899226|61|31.25|0.2023|0.31635|0.51719373658284|0.74499807129717|659.49269512375|793.94459897737|1703.7402431419|0.583|0.417|0.27061|12|6|0.0095365879265092|0.092288215223097|137|2024-07-21|-0.23838|2020-03-22|0.25824|2019-01-27
2024-10-06 22:05:37|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|12.822707569886|2|1.0824307083128|0.0622|1|1|0.06218|16.4|0.29709|45|0.29708910512167|45|37.45|0.06573|0.15127|0.247972738939|0.247972738939|218.75555335952|218.75555335952|245.36425792299|0.455|0.455|0.29331|11|4|0.0040713801452785|0.095251380145278|20.367244720459|2021-09-05|-0.19027|2021-09-26|0.2343|2024-03-03
2024-10-06 22:05:37|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.280669082847|81|0.072430651391184||0|0|0.23188|1.06|-0.02128|30|-0.021276575957413|30|33.41|-0.03464|0.04835|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|145.2054678197|0.591|0.364|0.20475|22|8|0.0016968588957055|0.068251386503067|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2024-10-06 22:05:38|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|1.2635538419427|33|0.043700457921401|0.0455|1|1|0.04549|1.333|0.00932|23|-0.15328950195927|19|31|0.04616|0.081|-0.04322177954794|-0.11016593629823|79.227162752949|78.99465616|133.29999446869|0.714|0.286|0.18546|7|5|0.0019918072289157|0.055961485943775|2.2599999904633|2020-10-04|-0.16638|2022-06-26|0.17647|2022-04-10
2024-10-06 22:05:39|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|0.58510471245044|21|0.11829843832256|0.3671|1|1|0.36709|1.08|0.88778|144|0.3187760220936|65|87.33|0.25092|0.3921|0.60328005467334|0.3187760220936|248.95665084|131.878|21.471172919822|0.667|0.333|0.53497|3|2|-0.0016850354609929|0.13561003546099|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.4026|2024-10-06
2024-10-06 22:05:40|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.23103460332446|49|0.032710381703652||0|0|0.57111|0.193|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|10.320855786276|0.667|0.333|0.37025|6|4|-0.003400652173913|0.13119860248447|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2024-10-06 22:05:42|WEEKLY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|-350.89325654673|2|14.212750554638||0|0|-0.01368|313.41|0.10358|46|0.10357600225021|46|32.08|0.004|0.07852|0.037650417298678|0.10733731700223|179.28245292455|575.62340852888|1073.3219023059|0.646|0.417|0.18784|48|18|0.0027872939649578|0.066598176508761|387.98999023438|2024-04-07|-0.26622|1998-06-28|0.34632|1995-05-28
2024-10-06 22:05:43|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.4951084313724|62|0.086290692444151||0|0|0.26316|1.26|0.25228|40|0.25227615398469|40|36.95|-0.07347|0.26316|0.33616865413745|0.40852336420205|609.12912705855|597.03908417119|82.89473725488|0.55|0.45|0.29669|20|5|0.0043516375|0.082413575|2.8193409442902|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2024-10-06 22:05:43|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|0.95004754611776|1|0.071650825113304||0|0|0|1.17|-0.09466|45|-0.094655478071962|45|38.14|-0.05916|0.02004|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|62.903223015392|0.524|0.381|0.21085|21|7|0.00048712858926342|0.067222034956305|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2024-10-06 22:05:44|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|-18.572383194816|14|0.65728695419228||0|0|-0.02386|18.02|-0.08997|20|-0.08996896367063|20|36.05|0.02793|0.07017|0.075859707772361|0.086663607706627|221.4528869657|180.75034286853|190.28511034475|0.727|0.455|0.16848|22|13|0.0017454094292804|0.060276265508685|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2024-10-06 22:05:45|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|-15.406420823375|7|1.0604736395808||0|0|0.10075|12.05|0.51189|75|0.51189208745688|75|36.64|-0.02644|0.0371|0.065479229724105|0.056511408894659|184.94691709039|145.0151083379|187.40280734733|0.545|0.409|0.15045|22|8|0.001492697044335|0.050213103448276|19.549999237061|2024-05-05|-0.15642|2020-03-15|0.16631|2023-04-16
2024-10-06 22:05:47|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|19603.97033676|99|1279.058898972||0|0|1.13716|21799|-0.30294|44|-0.30294365012616|44|26.3|0.0934|0.18555|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|35159.677419355|0.567|0.45|0.16218|60|13|0.0048023687350835|0.061205441527446|24560|2024-10-06|-0.45313|1998-09-06|0.37778|1998-10-25
2024-10-06 22:05:48|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|-0.72104509764063|12|0.090666462363152|-0.0333|-1|1|-0.03333|0.62|0.1347|31|0.13469588717793|31|48.5|0.13493|0.24719|0.003241713248271|-0.071578122431125|76.623057363113|58.826779905962|18.674699314309|0.357|0.286|0.42675|14|5|0.0010756086956522|0.12921608695652|3.4900000095367|2011-07-24|-0.25926|2024-07-21|0.61905|2014-03-23
2024-10-06 22:05:49|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|0.61512392007041|1|0.12329203141157||0|0|0|1.08|0|25|0|25|51.4|0.13215|0.18535|0.23293768346558|0|146.588|100|31.034483821724|0.4|0.2|0.42925|5|2|-0.0019409727626459|0.11439692607004|5.0900001525879|2021-07-25|-0.17931|2023-12-24|0.28293|2022-06-12
2024-10-06 22:05:50|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-7.5878286825817|146|0.28619707766235||0|0|0.39024|7.5|0.43023|84|0.43023251687726|84|36.67|0.13715|0.20152|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|160.25641613458|0.722|0.389|0.2321|18|10|0.0020480372670807|0.065717826086957|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2024-10-06 22:05:50|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|24.100244072544|46|2.0880511054815|0.2768|1|2|0.2445|25.45|0.12979|79|0.049289332500089|30|35.57|-0.00693|0.06479|0.10675480555706|0.17114738497716|180.45423174295|199.90462353674|233.27223756998|0.524|0.333|0.15287|21|5|0.0018513383838384|0.052222146464646|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2024-10-06 22:05:52|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|-12343.979136992|10|1166.3243669879||0|0|0.16157|9600|-0.20431|30|-0.2043085476025|30|43.94|0.22018|0.34399|-0.060154636799369|0.053526087104388|38.649348904071|110.07482552475|462.65060240964|0.5|0.375|0.3429|16|5|0.0047134550561798|0.10883990168539|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2024-10-06 22:05:53|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|1170.4805919262|67|106.39369090804|1.0211|1|2|0.93247|1350.6|0.21737|81|0.21736699236986|81|34.78|-0.14989|-0.06362|-0.19455805525698|-0.077589112174699|21.60315541045|67.682617493088|224.61333826785|0.667|0.444|0.22931|9|5|0.002986253298153|0.074661978891821|1522.0500488281|2024-09-08|-0.13056|2019-05-26|0.25909|2017-12-03
2024-10-06 22:05:54|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|-13.015635399892|25|0.58115795877773||0|0|0.0548|11.31|-0.02559|17|-0.025586254489218|17|33.35|-0.00801|0.07642|0.073814033702861|0.19000620130278|129.41641357715|364.81342342333|225.74850105628|0.731|0.423|0.2398|26|11|0.0024869023569024|0.082204489337823|18.450815200806|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2024-10-06 22:05:55|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|3.5599737611264|20|0.11400787690729||0|0|0.01036|3.9|-0.01431|31|-0.014305077015075|31|50.13|0.30588|0.36721|0.56558437935964|0.79732239007805|274.69198572334|315.60369236456|284.67153881703|0.267|0.2|0.13583|15|2|0.0029949935149157|0.046429961089494|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2024-10-06 22:05:55|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|-627.94285153406|12|42.460202460578|-0.0849|-1|1|-0.08489|576.4|0.63936|62|0.63936250274554|62|34.58|0.13022|0.2416|0.36621681278048|0.58365445778846|1091.5750957094|3758.936248654|2824.1059712068|0.628|0.419|0.29093|43|20|0.0045552069425901|0.099181782376502|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2024-10-06 22:05:57|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|-197.88756596123|29|14.244800314194|-0.0696|-1|1|-0.06956|171.13|-0.08884|8|-0.088838300462925|8|38|0.19687|0.32699|0.46339633697153|0.7913818951519|191.5464594481|350.71221003691|465.40658893759|0.591|0.364|0.30271|22|11|0.0043942592592593|0.11031273148148|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2024-10-06 22:05:58|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-13945.65713271|53|965.08671492372||0|0|0.27011|12700|-0.15328|31|-0.15328467153285|31|36.75|-0.22246|-0.17131|-0.20585581891249|-0.20585581891249|62.79021504|62.79021504|70.360110803324|0.5|0.5|0.30425|4|2|0.0020265829145729|0.09749824120603|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2024-10-06 22:05:59|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|-7849.7165051222|5|813.23883504073||0|0|0.1157|5350|-0.01059|11|-0.010594832194772|11|48.56|0.06309|0.10961|0.14469317978029|0.16039619313158|228.83381376046|171.99790969805|34.516129032258|0.563|0.313|0.23572|16|8|-0.0001757490396927|0.065340947503201|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2024-10-06 22:06:00|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-162.75669693662|10|9.729127355599|0.1262|-1|1|0.12625|131.5|-0.18649|4|-0.18648648648649|4|30.19|-0.02324|0.09264|0.097552604717158|0.19833559732848|86.943862474746|274.0166451907|174.56524200666|0.577|0.423|0.25779|26|6|0.0032873803526448|0.086347758186398|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2024-10-06 22:06:00|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|49.994834804624|7|5.946549444172|0.1456|1|2|0.06077|57.6|0.2604|36|0.26039749467191|36|27.14|-0.04412|0.09931|0.11321442790975|0.19352281025049|274.52592145814|379.03807171799|117.45513335805|0.586|0.379|0.18106|29|11|0.0030701639344262|0.061219974779319|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2024-10-06 22:06:02|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|-76.700170296158|25|1.4998333218208||0|0|0.03421|73.4|-0.01935|83|-0.019354838709677|83|31.45|-0.06426|-0.01264|-0.076542497760513|-0.083962612904376|42.608856937385|53.57925239326|94.429433109412|0.5|0.35|0.14746|20|6|0.00060989280245023|0.051847687595712|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2024-10-06 22:06:03|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-201.74240412869|25|12.59089788799||0|0|0.14988|173|-0.10903|21|-0.10902567324848|21|39.31|0.03933|0.15241|0.085418325629159|0.12616445523162|139.82333434867|191.65410753455|188.04347826087|0.625|0.438|0.24378|16|5|0.0026643950995406|0.080892358346095|615|2021-03-21|-0.21797|2020-03-15|0.28814|2018-12-02
2024-10-06 22:06:04|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|30.811250707453|19|1.1627123967256|-0.0044|1|1|-0.00442|33.75|-0.02738|9|-0.027377561306423|9|34.17|0.12707|0.20637|0.083823550500515|0.10955002833577|170.78821868381|220.65012001071|126.26262842493|0.739|0.435|0.1863|23|11|0.0031097263681592|0.062928967661692|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2024-10-06 22:06:05|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|9.135455316881|14|0.81421379245793|-0.086|1|1|-0.08595|10.6|-0.24011|9|0.24052981590056|39|26.31|0.22143|0.30029|0.54017504541558|0.67331146693702|283332.79061778|456242.93961115|106000.00618401|0.705|0.574|0.2122|61|16|0.0069044252163164|0.092192200247219|13.764245033264|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2024-10-06 22:06:06|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|3063.644628222|46|311.14964583986||0|0|0.18492|3300|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|34.108527131783|0.571|0.381|0.24626|21|10|0.00036697121401752|0.079834831038799|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2024-10-06 22:06:07|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1310.6554944036|38|68.114835198808|0.1142|1|1|0.11418|1532|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|153.96984924623|0.2|0|0.1709|5|2|0.0012789632829374|0.047953887688985|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2024-10-06 22:06:08|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|19.97974856739|7|2.3548754602651||0|0|-0.26893|20.66|-0.25824|42|-0.12974609939278|17|28.07|0.00028|0.10437|0.0896637372935|0.28706108173368|67.442838935993|557.91301725215|4216.3264174106|0.741|0.444|0.29544|27|16|0.0071933246073298|0.096746282722513|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2024-10-06 22:06:09|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|226742.81801487|127|44583.092068488||0|0|12.19672|322000|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|625.4613262888|0.286|0.143|0.35074|7|1|0.0079672467532468|0.11529558441558|374500|2024-07-28|-0.25764|2020-03-15|0.37826|2020-09-06
2024-10-06 22:06:10|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|21.659973515577|44|1.3757436990272|0.356|1|1|0.35604|22.83|-0.1754|9|0.069401949667201|14|40.43|0.05348|0.14769|0.1312752260023|0.18148789067746|174.93202119742|177.66846361194|126.13259360524|0.391|0.217|0.2174|23|7|0.0021247379239466|0.075542620760534|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2024-10-06 22:06:11|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|9.1156679620187|12|1.2452462914242||0|0|-0.1602|10.17|-0.36836|7|-0.0056741717208132|18|26.26|-0.06062|0.01457|-0.00033990678201713|0.14008662231818|39.053170886709|201.26926165001|726.94780005186|0.593|0.37|0.22638|27|8|0.0042330277777778|0.075239416666667|12.89999961853|2024-09-08|-0.17598|2013-12-22|0.26168|2022-09-11
2024-10-06 22:06:12|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|-4.6993952208269|17|0.48646507043005||0|0|0.22418|3.08|-0.2088|28|-0.20880462950908|28|20|-0.13498|-0.08045|-0.24971552880269|-0.23868966803009|22.095028686673|41.6068359824|24.184857900348|0.5|0.3|0.35753|10|5|-0.0034690277777778|0.12175601851852|24.039840698242|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2024-10-06 22:06:13|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|1402.7539108604|12|148.65629598565||0|0|-0.04815|1720|0.45455|34|0.45454545454545|34|29.46|0.16415|0.33211|0.45723821973715|0.52252800165823|26205.465032769|22006.371622902|98.005698005698|0.476|0.397|0.27736|63|11|0.0037494322442421|0.10834425816818|6525|1994-06-26|-0.37141|2002-07-28|1.00084|1989-11-12
2024-10-06 22:06:14|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|30.521362934844|16|2.8554564419815|0.1168|1|2|0.07774|35.35|-0.08789|23|-0.025700967981025|34|42.53|0.10409|0.19278|0.41263437076877|0.53776642657919|224.38868902914|246.01055687268|116.51284870249|0.333|0.267|0.21746|15|4|0.0016851148545176|0.076238667687596|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2024-10-06 22:06:15|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|201.71352626681|34|17.930847840265||0|0|0.36574|235|-0.15665|18|7.7147927026526|101|43.38|0.65809|0.87596|1.0864644888405|1.7137624403793|3075.2584012809|5689.3762435631|6126.1731518054|0.692|0.462|0.2491|13|4|0.0092749581239531|0.090988576214405|260|2024-07-21|-0.32999|2020-03-22|0.53002|2020-04-12
2024-10-06 22:06:16|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-1440.0821933995|31|86.252393730808|0.176|-1|1|0.17604|1149.8|1.07982|108|1.0798209910691|108|36.13|-0.04119|0.15418|0.45930049077659|0.45930049077659|259.73215794376|259.73215794376|282.74930925508|0.375|0.375|0.32357|8|2|0.0054999686520376|0.095431630094044|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2024-10-06 22:06:18|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|38547.761674963|77|1096.6172701484||0|0|-0.10156|40250|0.5984|47|0.59840425531915|47|56.33|0.3446|0.38427|0.59840425531915|0.59840425531915|159.84|159.84|87.690631808279|0.333|0.333|0.22624|3|1|0.001889387755102|0.07342293877551|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2024-10-06 22:06:18|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-5.0992053804553|28|0.42017930171587||0|0|0.29565|4.86|-0.09211|15|-0.092105239216971|15|48.3|0.12239|0.17129|0.052443565997569|-0.084514158070024|118.11497255381|83.80551012|69.42857333592|0.4|0.2|0.21717|10|4|0.00040476470588235|0.070568607843137|15.800000190735|2016-01-24|-0.192|2020-03-01|0.22051|2015-11-22
2024-10-06 22:06:19|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|8.6908582550984|5|0.53396821104196|0.127|1|2|0.05155|10.2|0.27612|84|-0.12987013308711|25|45.23|0.28913|0.33637|0.4664904679484|0.61155170484857|1062.8990282566|588.98814180316|227.67856620176|0.615|0.385|0.21823|13|7|0.0029484121621622|0.076564459459459|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2024-10-06 22:06:20|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.2302649785416|133|0.11531954523882|0.7354|-1|1|0.73536|1.22|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|7.8507080540865|0.438|0.313|0.30439|16|5|-0.00075896120150188|0.099246295369212|21|2009-07-26|-0.34247|2024-03-10|0.34829|2011-10-30
2024-10-06 22:06:21|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.5911517364811|62|0.15097443093616|0.577|1|2|0.50759|6.95|0.07555|35|0.075552236690965|35|34.05|-0.02815|0.02095|0.02433192571591|0.0023303477674593|103.84424255128|79.640705695372|100.28860002052|0.714|0.476|0.2274|21|11|0.0012536211340206|0.07156543814433|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2024-10-06 22:06:23|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|47.984033716965|24|2.8104667921638|0.1355|1|1|0.13545|53.9|0.20009|80|0.098642131930082|26|23.36|-0.00813|0.04774|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2516.3399875715|0.566|0.396|0.13383|53|16|0.0033946312450436|0.046752862807296|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2024-10-06 22:06:23|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|2.2362193184283|13|0.64954076244681|-0.1132|1|1|-0.11316|3.37|-0.50198|25|-0.2873239421485|6|23.85|0.23898|0.73077|-0.15604781048055|-0.021125192773747|13.782210680175|42.562959199156|72.39371829946|0.462|0.308|0.67393|13|6|0.021013602484472|0.2520702173913|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2024-10-06 22:06:24|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|15.81871025451|7|1.0034695199316|-0.0006|1|2|-0.01882|18.25|0.15529|48|0.15529038181524|48|31.48|0.02576|0.12121|0.015291412240496|0.01792140846134|98.492522817667|96.856123033676|67.894347357857|0.52|0.4|0.15169|25|7|0.0019141235813367|0.051946443883985|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2024-10-06 22:06:25|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|-91.110009106022|3|6.4930025792187||0|0|-0.00281|71.3|0.19295|23|0.19295302507421|23|28.5|-0.09487|-0.02262|0.00043904350430142|-0.0046543890497894|81.422282891334|76.817613248663|215.73375097633|0.536|0.429|0.16743|28|8|0.001890375|0.050950725|98.699996948242|2024-06-09|-0.15789|2014-10-19|0.39872|2009-05-10
2024-10-06 22:06:26|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-31.064801571478|9|2.1466967711879||0|0|-0.0396|26.25|-0.13806|6|-0.13805922544269|6|35.78|-0.02657|0.1543|0.0820414393719|0.11861955823487|88.086918577898|117.00616143921|39.179104477612|0.556|0.5|0.22155|18|2|0.00086243865030675|0.084879325153374|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2024-10-06 22:06:28|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|6.6679101562231|26|0.50021942551733|0.4476|1|2|0.37931|7.33|-0.11561|6|-0.11561407665759|6|29.9|-0.00386|0.02819|-0.053131079663761|-0.042756873484651|53.33259520363|65.816813405757|47.077713984431|0.524|0.429|0.1192|21|8|-0.00066208269525268|0.042230689127106|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.23038|2024-05-19
2024-10-06 22:06:29|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|-113.58962030513|11|8.3102753404635||0|0|-0.07668|102.5|0.87402|64|0.87401571610242|64|35.64|0.02056|0.08293|0.088226808695613|0.086326877276546|134.89341772755|122.67164203191|415.99027004466|0.318|0.273|0.1857|22|5|0.0027931108312343|0.063865604534005|134.5|2024-04-14|-0.14506|2020-03-15|0.31359|2009-09-06
2024-10-06 22:06:30|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|611.10844603222|45|80.869674801646||0|0|0.96196|724.55|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|27445.074204619|0.613|0.387|0.38946|31|14|0.0073984090909091|0.12854381168831|970|2024-07-14|-0.48193|2001-03-25|1.10294|1999-03-21
2024-10-06 22:06:31|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|52.962988311711|97|5.1700071701015|1.2736|1|2|1.1741|59.69|-0.41813|29|1.0629841519265|97|45.29|0.07531|0.14652|0.15093342556595|0.36882754751556|167.44242258633|360.05617290317|308.31609888893|0.706|0.353|0.33796|17|10|0.0037581986143187|0.10606526558891|78.150001525879|2024-06-09|-0.27921|2013-08-04|0.38556|2021-10-24
2024-10-06 22:06:31|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|-9139.2006582189|6|764.84575994719|-0.0114|-1|1|-0.0114|7100|0.62312|44|0.62312138728324|44|50.29|0.63074|0.76185|1.0804654035266|1.3536150152558|5783.8152342367|3672.4440428951|2022.792022792|0.571|0.429|0.34391|14|8|0.0089247249647391|0.12468630465444|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2024-10-06 22:06:33|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|192.90210111354|43|22.881282874333||0|0|0.20232|202.23|-0.32859|7|0.83478258658147|66|39.67|0.06936|0.27632|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|1094.9106835176|0.667|0.394|0.27473|33|13|0.005290355292376|0.095890532938564|303.89999389648|2024-07-14|-0.59679|1999-11-07|2.83914|1999-11-14
2024-10-06 22:06:34|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|6.2952846395097|45|0.48491457381482|0.6441|1|2|0.60327|7.94|-0.1329|6|0.0043763944649244|25|56.76|0.21383|0.28468|0.29424798973115|0.46351957539839|475.59556452519|654.66733344975|95.203835874712|0.588|0.412|0.19717|17|7|0.0010861645193261|0.073909197224975|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2024-10-06 22:06:35|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-3.7768063197034|13|0.16000947878533|-0.0171|-1|1|-0.01714|3.56|-0.04396|23|0.48543242140126|158|39.65|0.10735|0.14702|0.16608213642797|0.29753785134888|464.24742485611|599.37951095871|711.99998855591|0.65|0.4|0.17069|20|11|0.0032568074534161|0.057961664596273|6.1750020980835|2018-08-12|-0.23704|2020-03-22|0.16471|2011-10-16
2024-10-06 22:06:36|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|-35.187809190795|1|1.5292699209999||1|0|0|30.35|0.01505|72|0.015050192932463|72|36.14|-0.07261|0.01595|0.013255508777467|0.057237446398027|105.69439326706|135.01350870195|146.33558686791|0.409|0.273|0.12629|22|6|0.0010542264150943|0.041965987421384|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2024-10-06 22:06:37|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
2024-10-06 22:06:38|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-748.54691511697|32|43.459267261243||0|0|-0.022|645.75|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|725.56179775281|0.536|0.393|0.29823|28|10|0.0032074119154388|0.097605900064062|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2024-10-06 22:06:39|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|5.8927128871955|3|0.27518614051707|0.0385|1|2|-0.01622|6.67|0.05598|69|-0.071246819966035|30|40.87|0.12536|0.18321|0.26501865571452|0.42332285952406|388.73041590784|388.63073966159|298.43402189547|0.533|0.333|0.16878|15|6|0.0026777398373984|0.058135105691057|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2024-10-06 22:06:40|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|53.648271340998|13|6.8631772902968||0|0|-0.0472|59.55|-0.09658|23|-0.096584833656499|23|30.11|0.09146|0.26237|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|20255.101797739|0.514|0.405|0.32459|37|9|0.0077732859680284|0.11007613676732|76.699996948242|2024-08-25|-0.33834|2008-10-12|0.5679|2015-12-27
2024-10-06 22:06:41|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|-123.14891373292|22|7.2643358517058||0|0|0.0524|108.5|0.09197|67|0.091967257658273|67|39.5|-0.05904|0.04199|0.04000213394611|0.1310911913888|108.08586819748|214.92337546093|868|0.45|0.35|0.19401|20|5|0.0036116152897657|0.06337075215783|151.5|2024-03-24|-0.17313|2011-08-07|0.20811|2014-01-05
2024-10-06 22:06:42|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.80841136479304|1|0.10886289509162||0|0|0|1.18|0.12|26|0.11999996503195|26|31.91|-0.12475|-0.02889|-0.11734873972743|-0.060194266709716|13.879542375698|46.375064830688|54.128436303362|0.565|0.391|0.28756|23|8|0.0010268801089918|0.085724741144414|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.28|2024-03-03
2024-10-06 22:06:44|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-15476.006341907|104|1265.9798078143|0.2688|-1|1|0.26878|14990|4.47691|125|4.4769081867454|125|41.11|0.03288|0.22087|0.3368240699705|0.73902056733416|136.76345077182|511.44552420107|422.9683972912|0.556|0.333|0.35228|18|6|0.0045807117437722|0.11263135231317|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2024-10-06 22:06:45|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|-92.453981901079|25|5.2089085045365||0|0|0.05897|78.2|-0.14871|8|-0.14870738602184|8|28.64|-0.0695|0.03533|0.074565988816591|0.1058850459456|173.40134779293|202.53764578584|195.89178490763|0.636|0.455|0.26255|22|8|0.0030786850152905|0.090050902140673|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2024-10-06 22:06:46|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|214.91889491872|6|31.110368360427|1.2083|1|2|0.97714|346|-0.08696|26|-0.08695652173913|26|40.15|-0.03404|0.07572|0.039527405996198|0.058120956713078|74.698284869458|80.49644370988|273.69087566163|0.538|0.462|0.32131|13|7|0.0042913662239089|0.094180512333966|462.30999755859|2016-03-20|-0.21376|2018-04-29|0.42857|2024-09-01
2024-10-06 22:06:46|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-8.1413506576953|51|0.72741721896316||0|0|0.36048|5.89|0.00109|24|0.0010869814227343|24|34.9|0.1678|0.19546|0.20296189490404|0.26678798269698|298.39133945286|192.34322457161|80.354705699746|0.9|0.5|0.31007|10|9|0.0018938095238095|0.099413408521303|20.650079727173|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2024-10-06 22:06:47|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|-4.5808461731327|57|0.19970883610296||0|0|0.23417|4.366|0.05028|49|0.050284933242325|49|29|0.23493|0.38114|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|2021.2963251047|0.561|0.39|0.1908|41|9|0.0046371164658635|0.071797510040161|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2024-10-06 22:06:49|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|959.51441204072|74|105.83361331253|0.692|1|1|0.69204|1193.9|-0.29612|21|-0.29612174619813|21|30.47|-0.04499|0.01083|0.019329422058586|0.043791707035693|72.752734956082|98.704300340192|184.71417490683|0.706|0.412|0.32655|17|11|0.0032908291032149|0.099898730964467|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2024-10-06 22:06:50|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-44.042780629698|38|2.452050838683||0|0|0.19383|36.6|0.34549|31|0.34549460120995|31|31.54|0.05538|0.17688|0.19518299460521|0.29929115314157|406.13199106093|903.39017504809|605.96024346485|0.667|0.5|0.21619|24|6|0.0039001385390428|0.07571040302267|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2024-10-06 22:06:50|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|-3.4704674465117|6|0.32682247899166|0.1586|-1|1|0.15862|2.44|-0.2625|49|-0.26250004377216|49|35.95|0.03779|0.13683|-0.095264995168553|-0.12967386716795|36.340500628139|35.141944207699|193.65079965781|0.409|0.318|0.16597|22|9|0.001669648241206|0.052842550251256|3.920000076294|2024-05-26|-0.25564|2018-05-20|0.2093|2020-05-31
2024-10-06 22:06:51|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|-2.8141064079589|13|0.20387987905497||0|0|0.01178|2.516|0.23988|69|0.23987711397973|69|40.97|0.08637|0.21494|0.29373330801523|0.37092380175448|2227.327783205|1697.781699544|525.26096475032|0.594|0.406|0.26922|32|11|0.0036162433862434|0.09267074829932|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2024-10-06 22:06:52|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|2.4571214239227|1|0.46762615705769||0|0|0|4.16|-0.19197|11|-0.061480787924956|22|32.71|-0.04828|0.03456|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|16.124030893134|0.429|0.286|0.39855|7|2|-0.0043677292576419|0.12980524017467|39.099998474121|2021-07-04|-0.24752|2024-06-30|0.21637|2024-10-06
2024-10-06 22:06:54|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.091991345971|95|0.22574960954669||0|0|0.1372|5.66|-0.18|20|-0.18000000715256|20|45.81|-0.01429|0.08799|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|73.793999884117|0.5|0.385|0.23966|26|7|0.001026420233463|0.073621618677043|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2024-10-06 22:06:55|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
2024-10-06 22:06:56|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|9.8227611937627|90|0.58654762336337|0.4879|1|2|0.43841|10.86|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|674.53413417294|0.48|0.32|0.24725|25|9|0.0030530666666667|0.079588558730159|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2024-10-06 22:06:57|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
2024-10-06 22:06:58|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|11.327391767888|29|0.90687583372234||0|0|-0.05138|12|-0.01146|13|-0.011461494688528|13|33.91|0.00304|0.08979|0.045532364000524|0.18669528492219|98.310347336496|251.92866129985|232.10831378947|0.609|0.304|0.21553|23|11|0.0024751361386139|0.065671410891089|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2024-10-06 22:06:59|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-97340.74061535|13|8086.54996953|0.2391|-1|1|0.23913|80500|-0.14238|20|0.58862433862434|76|47.63|0.16171|0.24779|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|216.98113207547|0.5|0.375|0.26899|8|4|0.0041130534351145|0.092830152671756|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2024-10-06 22:07:00|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|-40.868148135702|36|2.307403078883|0.1908|-1|1|0.19078|37.75|0.39046|61|0.39046207411974|61|32.25|0.03251|0.10079|0.12061946373992|0.16198946191497|260.53669321879|247.82504434388|230.1829321834|0.417|0.292|0.22631|24|8|0.0023381458590853|0.073223881334981|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2024-10-06 22:07:01|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.28646667571637|1|0.031177778138808||0|0|0|0.415|0.08772|27|0.087719320260277|27|47.76|0.02202|0.14691|0.061247809685486|0.078407443629508|146.68293280304|146.33545937183|15.370369789859|0.529|0.412|0.23268|17|4|-0.00058975369458128|0.084465307881774|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2024-10-06 22:07:02|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
2024-10-06 22:07:02|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.2182597881738|1|0.3472467340965||0|0|0|4.39|-0.15138|18|-0.15138446812981|18|34.61|0.02558|0.08945|0.13886936794019|0.28904443685516|150.45930587087|194.91271544661|115.8311322077|0.522|0.261|0.25405|23|10|0.0019038190954774|0.086705640703518|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2024-10-06 22:07:04|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-3.9796807176293|10|0.28989356777474|0.1257|-1|1|0.12571|3.06|0.16667|105|0.16666666666667|105|27.46|-0.03047|0.09326|-0.049415834854068|-0.016517773868593|29.722887491237|58.243821272886|267.0156953693|0.536|0.393|0.23368|28|13|0.0030128020565553|0.075494331619537|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2024-10-06 22:07:05|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|-98.489212379656|24|5.320257976371|-0.0657|-1|1|-0.0657|91.65|-0.12217|20|-0.12216898618512|20|31.1|0.08479|0.21796|0.39272848164484|0.61618092098434|93.171975488335|186.7473251991|147.82258310626|0.5|0.4|0.31541|10|3|0.0038338622754491|0.10424934131737|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2024-10-06 22:07:06|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.361265835479|4|0.34791139850513|0.5171|1|2|0.18452|1.99|-0.0471|48|-0.047097729760387|48|38.57|-0.1586|-0.01697|-0.047097729760387|-0.047097729760387|95.29|95.29|64.820848625711|0.143|0.143|0.41282|7|0|0.0016627106227106|0.12502692307692|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.52326|2024-09-08
2024-10-06 22:07:07|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-24.550270201784|61|1.798340569388|0.343|-1|1|0.34304|19.17|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|120.49025933468|0.375|0.375|0.27552|8|3|0.0017612021857923|0.081525519125683|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2024-10-06 22:07:08|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-98.694707257159|64|3.9455709899504||0|0|0.33137|90.6|-0.13604|30|-0.13603731229222|30|30|-0.01289|0.07253|0.0053454001149173|0.010121377797856|94.647434485782|96.842333841139|163.24324049391|0.5|0.313|0.16118|16|5|0.0018305340699816|0.055263112338858|273|2017-12-03|-0.16206|2020-03-15|0.25858|2022-12-18
2024-10-06 22:07:09|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|182.49629111805|152|13.420469263238||0|0|2.49564|208.69|0.20765|59|0.20765034441715|59|38.39|0.01474|0.16341|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|4875.93439746|0.611|0.417|0.23841|36|13|0.0047309784735812|0.084819934768428|232.75|2024-08-04|-0.62656|2002-10-20|1.41481|2002-10-27
2024-10-06 22:07:10|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|1103.6862478567|75|106.50458811677|3.2335|1|2|3.03962|1457.9|0.34745|53|0.34744586983621|53|50.09|0.26378|0.33514|0.34253397971807|0.54141034197642|2102.6393884244|2299.1018598461|395.15910846388|0.783|0.478|0.35374|23|15|0.0036741109298532|0.10717779771615|1473|2024-10-06|-0.33252|2000-02-13|0.45107|2003-08-24
2024-10-06 22:07:11|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|5.6582903350838|49|0.57223655497207||0|0|0.64783|7.58|-0.10577|32|-0.11223087381008|14|20.53|-0.99076|2.5543|3.8895475324368|5.5994487444495|13916.676650766|51097.228356904|10828.571273478|0.895|0.632|0.27986|19|9|0.048020068493151|0.08416399543379|7.789999961853|2024-06-30|-0.20273|2017-10-29|18.71429|2016-06-05
2024-10-06 22:07:12|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|2.2342782103091|1|0.87190727117757||-1|0|0|5.75|0.19916|85|-0.21956521987014|6|62.8|0.20743|0.38671|0.18244940699383|0.17409194736209|146.71952029287|122.35191325|25.555555555556|0.6|0.4|0.40738|5|2|0.00055713375796178|0.08636949044586|32.150001525879|2021-04-11|-0.70702|2024-09-15|0.81221|2024-09-22
2024-10-06 22:07:12|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-4.043904106847|16|0.30570408848775||0|0|-0.10286|3.86|-0.19745|15|-0.19745369286277|15|44.38|0.1649|0.24394|0.26619753043802|0.4484234081765|281.68598932012|418.86093670198|168.55895019196|0.563|0.375|0.26311|16|5|0.0021326206896552|0.081496206896552|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2024-10-06 22:07:14|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|6.4000478260413|2|0.73331735953041|-0.0843|1|1|-0.08427|8.15|-0.14872|12|-0.1487179291554|12|32.52|-0.00222|0.06339|0.0070456642107208|0.048041679388583|71.577414085064|114.0483767614|181.91963356767|0.6|0.36|0.24288|25|13|0.0022586855036855|0.074679914004914|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2024-10-06 22:07:15|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|44.326636714777|23|4.8543181198174|-0.0075|1|2|-0.06351|49.4|-0.04779|25|-0.04779221175553|25|31.78|0.00654|0.10399|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|1652.1739588065|0.519|0.37|0.22749|27|7|0.0048070454545455|0.081139397727273|60.400001525879|2024-07-21|-0.29299|2008-10-12|0.21144|2023-06-04
2024-10-06 22:07:16|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|-7.8292085966733|12|0.27806957037139||0|0|0.06915|7|-0.08293|21|-0.082926810262886|21|42.31|0.01496|0.06993|0.049069339519884|0.050783009636195|155.33423980333|129.08212410781|94.722599816892|0.563|0.313|0.21521|32|13|0.0011332087912088|0.070895274725275|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2024-10-06 22:07:17|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-59053.651817577|67|5824.4859907459||0|0|0.51173|45800|-0.3385|19|-0.33850493653032|19|32.38|0.1154|0.15637|0.14720766889084|0.17665866865444|99.081630421578|90.887595367263|30.635451505017|0.75|0.5|0.3964|8|6|-3.4184615384616E-5|0.10626923076923|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2024-10-06 22:07:18|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-6257.8280427948|15|572.60934759825||0|0|0.09381|4540|-0.25758|10|-0.25757665851076|10|35.13|-0.08335|0.07989|0.098805289864246|0.14796791734819|92.273849037985|113.3121149111|30.821452817379|0.563|0.375|0.32485|16|4|0.00087881944444444|0.10544989583333|62219|2015-06-28|-0.54006|2019-03-03|0.31278|2024-03-24
2024-10-06 22:07:19|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|2.345613698845|22|0.35979541782375|0.0764|1|1|0.07643|3.38|0.15135|46|-0.23619364157384|29|45.4|0.03373|0.11236|0.051146333280685|0.0010438329531139|108.89590881932|94.58106468|34.631147901399|0.6|0.4|0.45654|5|3|2.4274193548388E-5|0.14104133064516|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2024-10-06 22:07:20|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|-3.5864654349978|25|0.39715515135708|0.1902|-1|1|0.19022|2.41|-0.29948|15|-0.29947935305066|15|30.33|-0.09918|0.06961|0.005470271477096|0.071796507773265|79.840926132353|118.48647473043|12.545550237838|0.333|0.278|0.35562|18|6|0.00032070175438596|0.11108736842105|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2024-10-06 22:07:21|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|-0.63651345345254|4|0.044308628605566||0|0|-0.11321|0.59|-0.3375|92|-0.33750004563481|92|39.89|0.00661|0.12277|-0.0064280696440581|0.012862679271618|35.156794234474|63.04707385182|41.258740938114|0.556|0.389|0.24307|18|7|0.00078371705963939|0.092164618585298|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2024-10-06 22:07:22|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|-10.751615329243|44|0.80553489093372||0|0|0.16602|8.59|0.21757|60|-0.08090852640736|12|46.06|0.158|0.2499|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|120.86675537837|0.556|0.333|0.27344|18|6|0.0021637844036697|0.091711754587156|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2024-10-06 22:07:23|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.7091777597411|1|0.12360742772474||0|0|0|2.15|-0.00862|23|-0.0086229148534207|23|31.62|-0.03492|0.05403|-0.052182376060957|0.044795161220238|35.792881167367|89.282435321139|127.97620014843|0.429|0.286|0.1862|21|5|0.0015474698795181|0.068236611445783|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2024-10-06 22:07:24|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.8096108569639|97|0.28012966666167|0.8946|1|2|0.861|4.82|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|405.04201175584|0.526|0.368|0.22386|19|6|0.0030333416770964|0.072409837296621|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2024-10-06 22:07:25|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|-0.18002591712357|12|0.011298685456483||0|0|0|0.161|0.26991|73|3.3366437070938|57|33.15|0.17025|0.24585|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|39.753085920096|0.35|0.25|0.19241|20|4|0.00037995548961424|0.059951602373887|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2024-10-06 22:07:26|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-3.8596037325415|31|0.11072205569027||0|0|-0.01069|3.687|-0.07622|11|-0.076221800164772|11|30.95|0.01822|0.1489|0.10058442237513|0.1410359195888|341.33942568343|494.9762500701|354.5192472575|0.475|0.4|0.18767|40|9|0.0018334779179811|0.048439455835962|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2024-10-06 22:07:27|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|-72.174964651698|17|4.7055414955217||0|0|-0.1919|61.8|4.83645|78|4.836454235105|78|38.73|0.21139|0.32361|0.35828342154115|0.51400021050931|244.61223281403|549.29201507284|476.85184456139|0.591|0.455|0.25114|22|6|0.0037003917050691|0.087701843317972|91.400001525879|2024-03-10|-0.22452|2020-03-22|0.60521|2023-10-29
2024-10-06 22:07:28|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|14.422320519767|24|1.7008933508124|0.7301|1|2|0.62023|19.54|-0.10302|19|-0.10301952254288|19|36.29|-0.29646|-0.19966|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|284.42505445453|0.571|0.429|0.26674|7|3|0.0059557400722022|0.090709025270758|28.5|2019-07-07|-0.1565|2019-09-01|0.56168|2019-06-30
2024-10-06 22:07:30|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-21.336248822326|82|1.5801186536339||0|0|0.39477|20.36|-0.19824|10|-0.19823554169529|10|34.86|0.03656|0.12038|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|150.59171539199|0.773|0.455|0.2555|22|11|0.0021199174528302|0.08201570754717|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2024-10-06 22:07:31|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-6.3784639325496|60|0.41688526684286||0|0|0.1642|6.21|0.04834|39|0.048342592260413|39|81.5|0.37407|0.43536|0.048342592260413|0.048342592260413|104.834|104.834|21.050847586939|0.5|0.5|0.24678|2|0|-0.0046579279279279|0.10200126126126|35.650001525879|2020-07-12|-0.22721|2024-06-02|0.2523|2021-04-25
2024-10-06 22:07:32|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|287.56270048402|41|31.365830574895|0.6931|1|2|0.63895|345|-0.06045|79|0.10951008645533|73|30.52|-0.04775|0.0864|0.13365287261121|0.19913218385005|193.0091916019|231.11067987367|681.54880932384|0.524|0.381|0.27115|21|6|0.0052615418502203|0.087765183553598|403|2024-07-07|-0.34898|2013-10-13|0.4118|2016-02-21
2024-10-06 22:07:32|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|294.65162203765|65|31.745684867597|2.988|1|2|2.81206|322.5|0.72664|37|0.72663564597032|37|31.33|-0.0642|-0.00436|-0.063663958886122|0.28264223434435|37.028033234622|182.36872954343|1705.4468672782|0.667|0.333|0.31325|9|5|0.010330953757225|0.099724971098266|392.5|2024-07-28|-0.25665|2020-03-15|0.23609|2020-03-29
2024-10-06 22:07:33|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.0656219688155|1|0.098126015163196||-1|0|0|1.34|-0.35957|23|-0.20769217058166|17|54.76|0.3194|0.42726|0.45019785860898|0.58575646283575|1301.0605923747|877.24292635652|44.078949019519|0.706|0.471|0.24409|17|10|0.0013235230934479|0.090034822771214|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2024-10-06 22:07:35|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|5598.0159575422|63|693.01966454322||0|0|1.98642|8182.9502|-0.14726|13|-0.147255830758|13|35.43|0.02074|0.13111|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|4954.8595202744|0.524|0.333|0.21798|42|12|0.0039451225806452|0.083489096774194|8246|2024-10-06|-0.23403|1995-01-15|0.55238|2001-09-09
2024-10-06 22:07:36|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|-10392.082912957|7|749.56238649847||0|0|0.05221|8350|0.30519|57|0.30518518518519|57|39.7|0.00176|0.12676|0.075803106943816|0.20541391852922|176.20790734|483.97482775266|564.18918918919|0.65|0.45|0.31843|20|9|0.004798375|0.099651325|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2024-10-06 22:07:37|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.7348968503743|6|0.24007214445123||0|0|-0.17453|2.49|-0.08842|13|-0.08842006142475|13|44.17|0.17126|0.27387|-0.0055936199777606|-0.010064534523851|75.534564565584|75.895579093035|40.161291711908|0.611|0.444|0.25168|18|9|0.0004521125|0.082503275|14.039999961853|2019-07-21|-0.30492|2024-09-01|0.4955|2024-06-02
2024-10-06 22:07:38|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|115.0325566289|26|13.405814457033||0|0|0.89526|152|-0.2263|12|-0.1143965208113|28|36.38|-0.08459|0.03579|0.068878516932065|0.11363374689849|134.31397609284|169.13950375078|885.26499315432|0.571|0.429|0.23365|21|7|0.0042879974651458|0.073860899873257|162.5|2024-10-06|-0.23234|2020-03-22|0.30291|2009-11-08
2024-10-06 22:07:38|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-2575.2691053105|30|156.44593479142||0|0|-0.0699|2247.8|-0.15772|48|-0.1577164917042|48|49.06|0.53552|0.72003|0.75825651644625|1.3970283198901|880.93314979842|5109.8309211283|7909.2190105344|0.833|0.5|0.36144|18|10|0.007233475877193|0.11505427631579|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2024-10-06 22:07:40|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|-551.25255516978|7|35.875851723261|0.0758|-1|1|0.07579|439|9.0338|125|9.0337980242705|125|40.25|0.45011|0.64916|1.0210820402481|1.4400274968196|337945.83003653|1933813.0603042|4390000.0981253|0.6|0.45|0.25314|40|14|0.0094589108910891|0.090211540841584|584|2024-07-28|-0.5|1994-02-27|1|1994-02-20
2024-10-06 22:07:41|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|1.4959946218506|1|0.2030017792061||-1|0|0|2.26|-0.11881|14|-0.24385963385932|26|35.36|0.0173|0.13593|0.11146504475149|0.10693990002706|145.78278280984|110.22555236|82.783881856172|0.455|0.182|0.32846|11|4|0.0025076092544987|0.11216570694087|8.5200004577637|2018-06-17|-0.32328|2018-08-19|0.33171|2020-03-29
2024-10-06 22:07:42|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
2024-10-06 22:07:43|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-13.105675252057|20|0.79682123308902|0.0521|-1|1|0.05209|10.51|-0.13676|13|-0.13676479476646|13|25.26|0.19861|0.34463|0.48924233139398|0.67055920900357|978.92487132777|1634.6812252985|362.41378907783|0.457|0.348|0.19772|46|9|0.0056025740897545|0.073128763759526|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2024-10-06 22:07:44|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|56.50367374748|110|8.4871088017026|11.5974|1|1|11.5974|97|-0.18367|9|-0.18367348527571|9|49.24|0.36697|0.43565|0.29320711458541|0.36089906967119|400.18696519335|191.26318348253|4217.391391783|0.471|0.235|0.22662|17|6|0.0057269133192389|0.08289633192389|97.330001831055|2024-10-06|-0.27462|2020-03-22|0.43343|2024-10-06
2024-10-06 22:07:46|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|-49.242792734363|25|2.780931038611||0|0|0.02192|40.15|0.2592|71|0.25920248952304|71|35.09|0.00308|0.06672|0.09395749773448|0.11667007269451|225.61835361094|235.1008651686|280.9657217149|0.545|0.455|0.18537|22|8|0.0021955904522613|0.060593304020101|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2024-10-06 22:07:46|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|1.8233664498075|1|0.5305445437516||0|0|0|3.39|-0.25498|29|-0.25498007495082|29|36.33|-0.00775|0.06838|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|10.430769553551|0.444|0.444|0.38791|9|4|-0.003964250764526|0.1195623853211|36|2018-07-29|-0.2359|2024-03-31|0.54091|2024-10-06
2024-10-06 22:07:47|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|24.46542172636|56|2.2409572655998||0|0|0.18519|28.8|-0.14202|14|-0.14201661134898|14|26.1|-0.1024|-0.03939|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|95.999997456869|0.621|0.448|0.19089|29|13|0.0012406034482759|0.059002426108374|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2024-10-06 22:07:48|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|-99.166469692886|25|5.2903522398941||0|0|0.00337|88.7|-0.12354|25|-0.12354028419075|25|28.59|-0.17609|-0.02885|-0.16342993902411|-0.061725745753345|8.0369199994457|53.683208056337|130.76808868319|0.545|0.364|0.27417|22|6|0.0024828024502297|0.085939816232772|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2024-10-06 22:07:49|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.6342576335006|7|0.15759957108258|-0.2097|-1|1|-0.20968|1.5|-0.2439|25|-0.24390242661415|25|36.38|-0.04519|0.03617|-0.13293682288085|-0.17557011810917|42.974901815877|67.5015836|59.76095640236|0.5|0.25|0.32413|8|4|0.00047649831649831|0.10332006734007|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2024-10-06 22:07:51|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-0.99383720319693|31|0.14123604925007||0|0|0.55522|0.605|0.096|38|0.096000156759413|38|40.78|0.02762|0.2141|0.10883330348256|0.15363690388504|214.729854985|220.96336031711|70.926146489772|0.556|0.389|0.21532|18|6|0.0014161518324607|0.070949659685864|3.2069940567017|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2024-10-06 22:07:51|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|-5699.5099710907|12|409.51342297503||0|0|0.19048|4420|0.59807|68|0.59806629529089|68|49.13|-0.0093|0.14904|-0.079564509317173|-0.11303883829185|32.133357651604|28.657746193283|12.108262108262|0.438|0.375|0.268|16|6|-9.7728983688833E-5|0.086748281053952|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2024-10-06 22:07:52|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|-45432.813545539|11|5191.6096572955|0.3407|-1|1|0.34072|31250|0.14286|39|1.4257425742574|104|37.7|0.07665|0.15179|0.20127325416704|0.68094540412428|97.309211612284|326.91343492059|391.84952978056|0.6|0.3|0.35139|10|6|0.0060758914728682|0.11189940568475|69300|2024-07-07|-0.22034|2020-03-15|0.27425|2021-02-21
2024-10-06 22:07:53|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|-17121.404981292|66|1114.0206876882||0|0|0.08191|14010|-0.15738|20|-0.15737867176794|20|38.4|0.28444|0.42545|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|42.58358662614|0.8|0.5|0.39259|10|5|0.0024915367483296|0.12316654788419|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2024-10-06 22:07:53|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|-32.454836699364|15|2.4099454392981||0|0|0.17219|25|0.88162|31|0.881620074673|31|39.85|0.09716|0.13759|0.15830421559324|0.30772074166749|554.00723438349|552.83070215769|344.8275862069|0.7|0.35|0.17453|20|11|0.0024490628853268|0.052093526510481|42.299999237061|2024-05-05|-0.16065|2019-07-07|0.35035|2024-04-14
2024-10-06 22:07:55|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|-65.209966679698|4|3.13842200006|-0.0842|-1|1|-0.08423|60.5|0.26818|89|0.26818180084229|89|30.38|0.03382|0.09465|0.057611031173243|0.090513776439676|132.91988229986|135.501577964|313.30917490032|0.692|0.423|0.19104|26|16|0.0027175283732661|0.063958184110971|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2024-10-06 22:07:56|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|820.38527225641|17|97.199361568744|0.1343|1|1|0.13434|944.85|-0.35667|5|-0.35667344835684|5|44|0.1788|0.3192|-0.0012054421486437|-0.064609242012553|88.88361278076|78.96554085|101.71707942218|0.333|0.222|0.26407|9|3|0.0028533009708738|0.094776189320388|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2024-10-06 22:07:57|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|255.73828488523|110|23.062393141669|3.28|1|2|3.04441|300.5|0.80853|58|0.80852598231305|58|46.72|0.66029|1.28193|1.7181504103569|2.595191819378|3266.889537753|16754.97710319|3146.5967957942|0.552|0.379|0.38379|29|11|0.0061508538251366|0.12550299863388|364.5|2024-08-04|-0.40657|2008-10-12|1.40088|2003-10-19
2024-10-06 22:07:58|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-11691.965296356|7|1918.9884321186|0.2582|-1|1|0.25823|5630|0.06229|14|0.062291659790504|14|33.5|-0.20017|0.06522|0.062291659790504|0.062291659790504|106.229|106.229|57.952815427894|0.167|0.167|0.50867|6|1|0.0050349275362319|0.14895898550725|40144.8984375|2021-01-31|-0.45952|2023-12-10|0.86778|2024-05-19
2024-10-06 22:07:59|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|19.05097219095|22|1.4315536627411|-0.1167|1|1|-0.11667|20.29|-0.11441|10|-0.11441014424826|10|34|-0.10632|-0.03527|-0.19537109537438|-0.11441014424826|64.08749153|88.559|107.76368704071|0.4|0.2|0.23707|5|2|0.0017464921465969|0.08604497382199|35.145835876465|2022-11-06|-0.14646|2023-10-15|0.17323|2024-05-05
2024-10-06 22:08:00|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-32.181988275034|19|2.2620964634368|-0.0086|-1|1|-0.00863|25.72|0.65584|50|0.65584419686068|50|37.4|0.31979|0.53624|0.57128082588207|0.88250422026304|4521.2308408181|21626.287126273|46.848813476318|0.65|0.425|0.34524|40|17|0.0051611030383091|0.11865665125495|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2024-10-06 22:08:01|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
2024-10-06 22:08:02|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|0.73785399239088|23|0.070143795487807|0.0898|1|2|0.04848|0.865|0.02367|28|-0.13594190787855|7|34.9|0.02576|0.12242|0.088950710953071|0.14949594398537|135.18047178094|240.63328870525|98.407281178569|0.414|0.345|0.22788|29|8|0.0014570116054159|0.073270589941973|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2024-10-06 22:08:03|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-386.93261802724|30|27.752538325162|0.2001|-1|1|0.20005|298.7|0.0632|32|0.063203068799791|32|64.88|1.3196|1.93026|0.80532151127307|1.0223631727982|719.51970781529|999.18027497922|2844.7620210193|0.375|0.313|0.39374|16|4|0.006191893158388|0.11716995313964|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2024-10-06 22:08:04|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|-2.3435857285006|11|0.15394437098272||0|0|-0.0439|2.14|0.13178|80|0.31632646606744|26|30.5|-0.01134|0.03658|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|78.995940107565|0.389|0.222|0.16342|18|7|0.00032161001788909|0.056144865831843|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2024-10-06 22:08:05|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|0.086296871922157|1|0.056734376691533||-1|0|0|0.234|-1.12727|6|-0.55102041933449|13|62.55|0.16064|0.31371|0.065293551023813|0.23531406230245|-11.317958816768|56.363196954034|19.180327204087|0.545|0.364|0.48339|11|6|0.0010065261627907|0.10813479651163|4|2014-01-12|-0.32895|2023-10-08|1.20755|2024-10-06
2024-10-06 22:08:06|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|-47.591435222102|11|1.8884583007237|-0.0152|-1|1|-0.0152|43.4|0.17724|81|0.17723711165978|81|32.5|-0.06169|-0.00082|-0.0025594585792348|0.037388364980494|91.909941777992|124.98175158251|80.97015440557|0.409|0.318|0.144|22|7|0.00022613793103448|0.044809434482759|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2024-10-06 22:08:07|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|26438.065411991|13|2686.1702759369|-0.2012|1|1|-0.20116|27600|0.30269|27|0.30269369329289|27|31.91|-0.02362|0.05825|0.066399892045544|0.20910134553285|65.414414764331|1012.6429452321|3325.3012048193|0.612|0.343|0.24659|67|35|0.0036384604651163|0.088861651162791|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2024-10-06 22:08:08|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|709.26102510798|64|59.626797996782|0.4449|1|2|0.38386|804.3|0.95963|117|0.95962682887536|117|75|0.281|0.33086|0.44343688920647|0.44343688920647|181.70669175|181.70669175|128.60568538457|0.4|0.4|0.21178|5|2|0.001632397260274|0.072967945205479|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2024-10-06 22:08:09|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-3.6318377640436|34|0.36355133016675||0|0|0.34314|2.66|-0.28733|21|-0.2873263983393|21|40.13|-0.02691|0.03271|-0.12968776286094|-0.15082206207044|46.314618726822|48.504601483817|15.544921739588|0.625|0.5|0.29048|8|3|-0.0025662711864407|0.10564330508475|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2024-10-06 22:08:11|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|35.561333387358|2|1.5640994878819||0|0|-0.0037|40.4|0.2049|70|-0.080252492366306|43|37.8|-0.02848|0.00402|-0.010784614355207|-0.032151742580054|78.938071139425|75.05769851602|68.824533221106|0.8|0.467|0.18487|15|9|6.9242957746479E-5|0.054824436619718|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2024-10-06 22:08:11|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|222.40521334308|23|18.42918128062|-0.0537|1|1|-0.05369|240.22|-0.196|12|0.25369164899018|62|54.92|0.13029|0.20575|0.34307550241686|0.49352707026066|480.38826799277|466.67123245556|165.32690720945|0.462|0.308|0.22198|13|5|0.0016195516304348|0.074661127717391|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2024-10-06 22:08:12|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|154.54909247732|3|17.180273477508|0.0796|1|2|-0.02312|198.6|-0.29846|21|-0.29845826690254|21|27.23|-0.01245|0.2735|0.25875975666338|0.57505828509842|-0|10169.75490205|1986000.1054262|0.491|0.368|0.30965|57|14|0.011882644787645|0.1086549034749|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2024-10-06 22:08:13|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|3331.3934182497|42|399.74940569555|0.417|1|2|0.30663|3664|-0.39472|8|0.36965747560595|21|38.44|0.32402|0.45659|0.47873074144559|0.81591037999339|3196.6108610432|33481.342559538|1770.0483091787|0.564|0.385|0.31099|39|14|0.0048405844155844|0.10995992207792|5488|2024-07-07|-0.34783|1995-04-09|0.68555|2002-01-20
2024-10-06 22:08:14|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|13.631286340131|66|1.2066172838079|0.2656|1|1|0.26557|13.82|1.27355|44|1.2735479784572|44|27.23|0.01628|0.19738|0.084917364915913|0.26553609304154|0|4834.593602654|1381999.9038374|0.596|0.386|0.33228|57|24|0.010439245516388|0.11061423623995|17.770000457764|2024-07-21|-0.5|1994-02-13|1|1993-09-05
2024-10-06 22:08:16|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
2024-10-06 22:08:17|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|2.8681546126474|2|0.63061512593861|0.4476|1|2|0.26933|4.76|-0.17333|22|-0.21711899167755|20|29.14|-0.20915|-0.13156|-0.19203197218385|-0.21711899167755|52.704028144186|78.288|110.69767483123|0.429|0.143|0.30395|7|3|0.0032231219512195|0.1079412195122|5.6399998664856|2024-10-06|-0.15094|2024-03-10|0.53689|2024-09-29
2024-10-06 22:08:18|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|-17048.722284125|15|1104.2876049374||0|0|0.03384|14560|-0.2465|12|-0.2465|12|47.71|0.03055|0.17548|0.097854365339966|0.15426048220215|155.93787015577|188.71223468178|127.88757136583|0.714|0.429|0.27747|14|7|0.0030606744868035|0.098730659824047|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2024-10-06 22:08:18|WEEKLY|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-1.2142853327252|55|0.033095107729497|0.1168|-1|2|0.10569|1.1|0.01653|9|0.016528909335531|9|18.22|0.00367|0.0435|0.015071781818854|0.055396428940987|118.58837177252|195.8150890477|121.54696780295|0.556|0.389|0.09983|36|11|0.0010285211267606|0.033307|1.710000038147|2019-07-28|-0.25532|2020-03-15|0.17241|2020-04-12
2024-10-06 22:08:19|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|-2.305662547176|21|0.2284433943337||0|0|-0.21164|2.29|-0.14553|14|-0.14552619927016|14|34.3|0.02222|0.12751|-0.11122819175007|-0.076807162991896|35.953429987331|50.167343390027|6.9393938237971|0.6|0.5|0.44486|10|4|-0.0017995867768595|0.15068286501377|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2024-10-06 22:08:21|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|10.400052712456|37|0.4727857716422|0.1257|1|1|0.1257|11.54|0.98149|99|0.98149056808232|99|33.83|0.01827|0.19719|0.108774517821|0.20058997568851|95.429810715661|189.17425383417|391.18643306172|0.565|0.435|0.17939|23|8|0.003738058968059|0.065128673218673|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2024-10-06 22:08:22|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|-32310.026256563|10|2828.457089272||0|0|0.09319|25300|0.00847|58|0.0084708268969429|58|31.95|-0.12582|-0.05305|-0.087618800836794|-0.0057469277853999|16.081438380587|66.766477094856|538.29787234043|0.636|0.455|0.30884|22|11|0.0043645505617977|0.094974058988764|41000|2024-06-09|-0.42955|2012-02-19|0.26154|2017-11-19
2024-10-06 22:08:22|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|49.918488864766|6|6.3605037117447|-0.0229|1|2|-0.0914|67.6|-0.40643|4|0.059921056596701|4|22.19|-0.17911|0.05719|-0.078276744516563|0.070277571598946|-6.4017671269441|90.207428412123|65.332944502368|0.714|0.476|0.31297|21|11|0.0040407218683652|0.095134225053079|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.83198|2019-01-20
2024-10-06 22:08:23|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|23867.055403695|18|5072.812038915|0.2213|1|2|0.06903|30200|-0.48684|13|0.80799325221305|36|47.14|0.12294|0.33528|0.23406254116582|0.47436408997548|151.24092800574|294.72470185856|78.441558441558|0.571|0.429|0.38703|7|1|0.0035180979827089|0.12148804034582|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2024-10-06 22:08:24|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|9258.6469444585|83|605.40591666245||0|0|0.57496|10820|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|26.519607843137|0.526|0.368|0.25142|19|4|-0.00010670025188917|0.080126801007557|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2024-10-06 22:08:26|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-1.6943781448358|76|0.17947699959227|0.5607|-1|1|0.56066|1.34|-0.2375|20|-0.23750001192093|20|24.1|-0.28847|-0.18954|-0.31454065087821|-0.28885255421393|5.4645651713229|14.769390437455|16.183575804268|0.7|0.5|0.46358|10|8|-0.0017207278481013|0.12235791139241|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2024-10-06 22:08:26|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|-9.5715349459332|17|0.63361261987021||0|0|-0.18797|9.48|-0.04634|16|-0.04633757120323|16|39.7|0.09055|0.18047|-0.027185753513125|-0.079124269426971|58.985013911043|53.204547789795|213.99548328632|0.65|0.35|0.23024|20|10|0.0023450864197531|0.079480444444444|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2024-10-06 22:08:27|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|14.632788125812|74|2.1359723097904||0|0|0.49162|19.57|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|191.30010332871|0.455|0.242|0.28746|33|13|0.0027596985246953|0.10361819114817|23.322383880615|2018-01-21|-0.38466|2019-08-18|0.36905|2002-08-11
2024-10-06 22:08:28|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|5.2401449487659|8|1.6602524528971|-0.3427|1|1|-0.34271|6.31|0.94759|180|0.11259156008637|10|65.33|0.13142|0.2602|0.53008955534363|0.11259156008637|216.68691581|111.259|4.9314328490649|0.667|0.333|0.46295|3|2|-0.0098226108374384|0.1330436453202|277.03588867188|2021-01-24|-0.26471|2022-12-11|0.52623|2024-08-18
2024-10-06 22:08:29|WEEKLY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|11.108272233107|21|0.19224256989095|0.0597|1|1|0.05973|11.71|-0.04989|15|-0.10403211572176|7|39.64|-0.0995|0.00812|0.023744056901085|0.0064203194168544|111.11761555507|100.24374229208|123.39304868884|0.545|0.364|0.17954|11|3|0.0012464912280702|0.056247894736842|17.467350006104|2020-03-08|-0.27246|2020-03-22|0.16042|2020-03-08
2024-10-06 22:08:31|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|0.96191166115905|18|0.14769610341024|-0.0968|1|1|-0.09677|1.4|0.39453|48|-0.25581398250091|33|42.4|0.04045|0.05961|0.041894379982338|-0.2943673924027|94.275004776214|49.64342652|16.726403767025|0.8|0.4|0.37844|5|5|-0.0050291703056769|0.11252122270742|11.880000114441|2020-08-09|-0.32353|2024-03-31|0.32479|2024-06-09
2024-10-06 22:08:31|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|62.271904025166|13|5.3395581644967|-0.12|1|2|-0.14381|64.3|0.32882|28|0.32881835430645|28|17.72|0.11713|0.19881|0.17382847297951|0.2299759903163|11007.561444323|95009.765644138|6429999.9997508|0.818|0.705|0.11612|88|18|0.011820388287715|0.08692847231063|88.900001525879|2023-10-01|-0.5|1995-04-30|1|1995-04-23
2024-10-06 22:08:32|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|-3150.0995077457|6|203.12918038221||0|0|0.06273|2540|-0.23089|93|-0.23089115063249|93|35.4|-0.12825|0.00765|-0.004604082789725|0.065158666611268|21.608335522381|57.02524473424|103.25203252033|0.6|0.45|0.28337|20|9|0.0026511360448808|0.095001206171108|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2024-10-06 22:08:33|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
2024-10-06 22:08:34|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|2.1752793651552|28|0.094774564637004||0|0|0.12903|2.45|-0.01818|48|-0.018181801105005|48|53.38|-0.01281|0.09017|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|49.295777688338|0.538|0.385|0.28708|13|6|0.00060342579750347|0.084566213592233|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2024-10-06 22:08:36|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|6.365648750681|93|0.56311710535875||0|0|2.86117|8.03|-0.3006|6|-0.30059517530597|6|28.2|-0.14609|0.0736|0.14770250443614|0.43795868871254|56.261331679639|1767.3215053111|80299.999124578|0.392|0.216|0.24119|51|6|0.0091410261437908|0.078597764705882|8.289999961853|2024-10-06|-0.5|1993-12-26|1.25|1994-04-10
2024-10-06 22:08:37|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-8131.771282026|62|318.63226076062|0.094|-1|1|0.09403|7130|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|85.563422536902|0.5|0.333|0.24724|18|7|0.001238053596615|0.07964365303244|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2024-10-06 22:08:38|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|3.853807473074|1|0.8103974581127||0|0|0|6.82|-0.20015|16|-0.20014960342205|16|31.57|-0.08113|-0.00894|-0.15472654847266|-0.28963538947285|44.296654049769|35.437323239815|18.432432896382|0.571|0.429|0.40788|7|2|-0.0042661990950226|0.12635633484163|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2024-10-06 22:08:38|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-2.3542788004972|7|0.18475959619208||0|0|0.13659|1.77|-0.45886|13|-0.45886076212006|13|47.38|0.03908|0.26778|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|367.2199181413|0.5|0.375|0.28225|16|4|0.0039519895287958|0.089689162303665|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2024-10-06 22:08:39|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|-34859.763513311|5|3307.7725337346||0|0|-0.1864|27050|0.62143|76|0.62143051489244|76|39.28|0.07681|0.1857|0.12749711004786|0.14923882463422|217.35382321774|198.7502558863|142.3085016835|0.556|0.389|0.30894|18|6|0.0027524050632911|0.096588607594937|41450|2024-04-14|-0.2337|2012-10-28|0.32339|2023-07-30
2024-10-06 22:08:41|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|140477.93116777|26|19036.62064967|0.6997|1|2|0.57895|201000|-0.19306|25|0.47768903798485|39|41.27|0.09037|0.18545|-0.01286351637586|0.10523083920868|75.271436397454|134.22368296004|175.54585152838|0.545|0.364|0.23845|11|3|0.0028200626304802|0.089318810020877|208500|2024-09-29|-0.22357|2020-03-15|0.23647|2023-04-09
2024-10-06 22:08:41|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|0.1714188972597|1|0.051860364957496||0|0|0|0.34|-0.26428|15|-0.26427681496133|15|31.32|-0.10334|0.04445|-0.058391298767484|-0.025106703066489|6.9442981289451|48.956257106937|21.656050459696|0.68|0.44|0.27443|25|12|0.00041910600255428|0.083141047254151|4.9899997711182|2014-01-26|-0.2783|2024-02-18|0.75|2014-01-19
2024-10-06 22:08:42|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|-18.934878955649|1|1.5349596773143||1|0|0|13.69|-0.14704|32|-0.14704048404114|32|34.39|0.07873|0.25403|0.2829638425457|0.49051473099976|149.17924480622|650.03377970958|1351.4313352146|0.667|0.444|0.34633|18|9|0.0080869305331179|0.11285357027464|22.760000228882|2024-04-28|-0.37341|2021-06-20|0.90323|2017-11-26
2024-10-06 22:08:43|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|-40759.565792988|8|2794.5827641066||0|0|0.05514|31700|0.04193|40|0.041925465838509|40|49.56|0.08533|0.21792|0.14863960056676|0.19801665208688|70.588942326811|93.666492830353|88.055555555556|0.563|0.5|0.24923|16|8|0.001991775|0.07534545|603000|2015-08-16|-0.7903|2019-06-09|0.24229|2018-06-10
2024-10-06 22:08:44|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-6863.3017569216|109|387.7672523072|0.6195|-1|1|0.61947|5750|-0.26994|22|-0.26994043308099|22|43.07|0.1691|0.27611|0.36319325956592|0.51883042846211|485.0686997692|243.48930020376|15.751266949733|0.571|0.286|0.30915|14|7|0.00021870604781997|0.10059787623066|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2024-10-06 22:08:46|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|-22609.609306918|11|1952.144512868|0.1417|-1|1|0.14171|17140|0.012|71|0.012004603238363|71|49.79|0.2159|0.26468|0.33822607190726|0.60481060067217|546.01442296935|678.1216987707|285.00166278683|0.786|0.429|0.35839|14|10|0.0035644695898161|0.10036842998586|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2024-10-06 22:08:46|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|409.08030079582|71|49.341463966687|1.4098|1|1|1.40978|510.15|-0.19107|7|-0.1910711410387|7|39.44|0.31713|0.41732|0.3683738735449|0.576843858444|283.02956129514|337.89351980587|208.90663401794|0.667|0.444|0.31015|9|5|0.0042376705882353|0.1039684|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2024-10-06 22:08:47|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-7.9004696407299|87|1.2251565389627||0|0|0.85262|4.1|24.1083|147|24.108302066|147|37.89|0.50435|0.88453|1.392200824381|2.2768960095873|0|23070.738506066|409999.97098826|0.5|0.342|0.35883|38|15|0.01108376146789|0.097974069462647|51.299999237061|2022-11-20|-0.63005|2024-09-01|1|1997-02-02
2024-10-06 22:08:48|WEEKLY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|230.49035821362|13|59.988842954091|1.1233|1|2|0.5678|370|-0.20893|22|-0.20892979217327|22|44.94|0.19416|0.28705|0.27605744819776|0.35142877414549|546.30292946081|443.14662626976|112.12121212121|0.647|0.471|0.28617|17|5|0.0027409149484536|0.091582190721649|3607|2015-01-04|-0.34262|2020-03-15|0.67376|2024-07-14
2024-10-06 22:08:49|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
2024-10-06 22:08:50|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|-71.090272657531|4|4.7893613675506|0.0044|-1|1|0.00442|56.3|4.57092|147|4.5709207261368|147|57.33|0.68936|0.82446|2.4358480058146|2.4358480058146|724.65413176|724.65413176|1330.9692431016|0.333|0.333|0.21902|6|2|0.0086901729106628|0.0766265129683|71.800003051758|2024-08-04|-0.13148|2021-02-28|0.17743|2023-01-22
2024-10-06 22:08:51|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
2024-10-06 22:08:52|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2362.5987693795|4|249.54206873549||0|0|0.01735|3054.8999|0.29044|52|0.29043724010172|52|36.14|0.13044|0.25574|0.25484482483249|0.49020705720805|316.05509109936|7269.6592621099|2405.6224535266|0.767|0.442|0.31343|43|22|0.004586859344894|0.10711197174053|3263|2024-09-29|-0.24332|2000-03-12|0.44959|2005-03-06
2024-10-06 22:08:53|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|0.76012654725371|1|0.24329115409434||0|0|0|1.53|0.19797|34|0.1979708219164|34|39.31|0.2085|0.34548|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|32.210525713469|0.462|0.385|0.32077|13|3|0.00088741682974559|0.11102217221135|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.6338|2024-09-29
2024-10-06 22:08:53|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|-80417.894393032|10|7572.631464344|0.1684|-1|1|0.16836|57300|0.14452|35|0.14451827242525|35|38.3|-0.02207|0.02595|0.018140438110145|0.26498485435217|72.50651854568|174.34091792202|258.10810810811|0.6|0.3|0.30807|10|7|0.0040930357142857|0.095957959183673|98400|2024-05-19|-0.17793|2017-04-02|0.19699|2022-10-09
2024-10-06 22:08:55|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|-31265.20949997|10|3106.3565649918|0.1825|-1|1|0.18247|22850|0.4411|72|0.44109860863728|72|34.13|-0.09102|-0.00426|-0.075982819456482|0.12418366555212|60.922668745296|116.3356797|242.44031830239|0.375|0.25|0.32894|8|3|0.0052912056737589|0.10385858156028|39100|2024-07-14|-0.26842|2020-03-22|0.26027|2022-11-13
2024-10-06 22:08:56|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-11726.430605392|6|2038.8102017973||0|0|0.09516|5610|1.00227|5|1.0022704981676|5|48|0.47961|0.70766|0.738613937255|0.85365790696564|571.35589669731|410.02088059916|13.324307955396|0.667|0.5|0.50457|6|3|0.0024462457337884|0.15750058020478|136967.5|2021-07-11|-0.39592|2024-08-25|1.78488|2024-07-28
2024-10-06 22:08:56|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|15.109232061398|33|1.5032676334715||0|0|0.02966|15.97|-0.29466|8|-0.2458730385527|8|32.41|-0.06149|0.04545|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|243.44512814526|0.593|0.333|0.26054|27|8|0.002979592061742|0.084885755237045|20.239999771118|2024-05-26|-0.27762|2022-09-18|0.53229|2022-09-11
2024-10-06 22:08:57|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|1882.4731095778|76|191.86834706931|1.1129|1|1|1.11289|2355.45|-0.30122|18|-0.30122090246778|18|44.88|0.55572|0.73952|0.95449269583392|1.3802362972357|8593.3019044797|9210.1756821034|2479.4210012336|0.576|0.394|0.29328|33|16|0.0043071979434447|0.099695179948586|4955|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2024-10-06 22:08:58|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|-5.2276984219143|6|0.41543459427641|-0.0599|-1|1|-0.05985|4.25|1.3314|72|1.331395443128|72|39.5|0.04449|0.1125|0.15816850402914|0.34284611927188|123.51126528139|159.333844384|360.16950753529|0.417|0.25|0.18222|12|6|0.0034485594989562|0.057264780793319|5.1799998283386|2024-07-28|-0.22905|2020-03-22|0.19091|2024-06-16
2024-10-06 22:09:00|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-6847.0866201793|53|544.93880493897||0|0|0.29925|5620|-0.20617|5|-0.20616609570817|5|25.88|-0.00375|0.09225|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|54.299516908213|0.5|0.438|0.34119|16|3|0.0023789055793991|0.11660090128755|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2024-10-06 22:09:01|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-8.5070348997162|38|1.0896944848177||0|0|0.02453|5.17|0.95572|24|0.955719600048|24|42.43|0.3326|0.53886|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|250.9708844612|0.429|0.286|0.36731|14|2|0.0085214263074485|0.12630423137876|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2024-10-06 22:09:02|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1806979064265|32|0.050841767972465|-0.0784|-1|1|-0.07843|1.1|0.0625|52|0.062500003880505|52|80.17|0.22388|0.2399|0.25082954375195|0.2717766048899|291.49047901378|199.91379765625|113.98964287428|0.833|0.5|0.18651|6|6|0.0008625390625|0.052301640625|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2024-10-06 22:09:02|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|-5560.1253272663|14|354.65795452572||0|0|0.1169|4495|-0.15514|41|-0.15514222887981|41|38.89|-0.12936|-0.01366|-0.05507271466238|0.01334805677352|20.137525307501|80.252763547658|123.65887207703|0.722|0.444|0.32904|18|8|0.0026765638148668|0.10920155680224|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2024-10-06 22:09:03|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|0.44668301968435|22|0.087772329553432|-0.0323|1|1|-0.03226|0.6|-0.26531|22|-0.38749999720604|53|45.8|0.07566|0.09878|0.1777286062074|0.033003645856312|124.94226074853|89.0274875|13.043479049589|0.8|0.4|0.51719|5|5|-0.0027196|0.14613544|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2024-10-06 22:09:19|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|-972.87102078899|60|88.93222870762||0|0|0.46652|755|-0.15919|10|-0.15919315266622|10|40.88|0.19482|0.31873|0.091432205439413|0.10558776187652|63.6394743115|118.92444532242|12.764158918005|0.438|0.25|0.39063|16|5|0.00068824684431977|0.11824338008415|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2024-10-06 22:09:20|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-27.991424702918|9|1.1185410149353|-0.004|-1|1|-0.00401|25.05|-0.09765|19|-0.097649146214865|19|39.5|-0.05239|0.01264|-0.05718786370234|-0.00079862893734646|28.207093201|83.007414926754|52.770167669883|0.667|0.444|0.19657|18|7|0.00010641168289291|0.06005207232267|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2024-10-06 22:09:21|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|13.610162130057|21|1.8477967282516||0|0|0.82857|16|-0.02579|39|0.016929283786084|25|26.55|-0.02874|0.0887|0.10444671538557|0.22289692747463|138.72481630848|308.00274704422|207.52269676831|0.517|0.345|0.215|29|9|0.0034699746835443|0.075784924050633|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2024-10-06 22:09:22|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|245.9912796241|84|15.609575900041|1.5355|1|1|1.53545|295.38|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|1109.6168128119|0.519|0.296|0.20606|27|10|0.0036642094662638|0.065998288016113|301|2024-09-29|-0.22947|2020-03-22|0.23409|2009-02-22
2024-10-06 22:09:22|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-4666.5233103656|63|229.28629379871||0|0|0.27104|4020|-0.23165|11|-0.23164695005344|11|27.04|-0.24517|-0.06958|-0.13530508662442|-0.098143104558412|8.4333476436925|36.810373661368|54.471544715447|0.542|0.333|0.3081|24|10|0.0019342616033755|0.10277327707454|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2024-10-06 22:09:24|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|0.39446389625432|1|0.07851203795949||0|0|0|0.69|-0.43478|17|-0.43478262747468|17|30.09|-0.1836|0.16425|0.22529109159856|0.39961959430255|22.006033943311|48.272609831566|66.473989003574|0.565|0.391|0.30047|23|9|0.0037344653179191|0.10893403179191|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2024-10-06 22:09:29|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.316745937064|36|0.041084686850596||0|0|0.09924|1.44|0.04678|59|0.12117994801854|74|48.77|-0.02012|0.01452|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|144.00000572205|0.308|0.154|0.12257|13|3|0.00086671150971599|0.036900926756353|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2024-10-06 22:09:30|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-1.330105527011|252|3.5161365205489E-5||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|0.0013237342908438|0.068469676840216|5.1900000572205|2019-11-10|-0.25549|2018-09-09|0.20918|2019-10-20
2024-10-06 22:09:31|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|11800.392702871|11|2539.0939702248|0.2365|1|2|0.08994|17330|||-0.10459185659463|9|62.8|0.0934|0.25646|0|0|100|100|55.903225806452|0|0|0.40204|5|0|0.0024711728395062|0.12916824074074|61000|2020-12-06|-0.29545|2020-03-15|0.39944|2023-09-10
2024-10-06 22:09:31|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|1275.3238510612|13|81.865843128978|-0.0397|1|1|-0.03971|1460.45|-0.13374|17|0.081655509495798|44|59.67|0.13421|0.16243|-0.026040198192626|0.081655509495798|93.69987916|108.166|55.529359672171|0.667|0.333|0.18481|3|2|-0.0023667015706806|0.063273821989529|2824.8999023438|2021-02-14|-0.0897|2022-02-20|0.12431|2022-08-07
2024-10-06 22:09:33|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|3.0244739300396|77|0.12317886414821||0|0|0.4783|3.1|-0.32722|6|-0.12733368754163|2|45.29|0.26139|0.36628|0.45471651739907|0.6657787311344|164.81193538101|252.47767558052|103.74832636217|0.471|0.353|0.2308|17|4|0.0013329787234043|0.066412044917258|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2024-10-06 22:09:34|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-2.682463553856|30|0.22415452113091|0.37|-1|1|0.37003|2.06|-0.21205|16|-0.21204821547432|16|45.4|0.01207|0.05464|0.022724822269649|-0.12286282380594|97.090792918735|51.059862605173|10.253857277916|0.7|0.5|0.25851|10|6|-0.0034217598343685|0.079998260869565|25|2016-04-17|-0.21685|2022-02-27|0.17053|2021-11-07
2024-10-06 22:09:34|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|-178.58858933352|1|13.896195935882||1|0|0|135.5|2.30429|61|2.3042866440858|61|33.56|0.05527|0.13756|0.19474853870805|0.34960086078565|372.0880238469|1072.4798940901|4329.073324146|0.656|0.438|0.23538|32|14|0.004885782122905|0.077196675977654|188.69999694824|2024-07-21|-0.19556|2023-02-05|0.34402|2004-03-28
2024-10-06 22:09:35|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|2004.2094743811|108|178.78602961016|1.5161|1|1|1.51613|2347.55|-0.19569|31|1.4286243975461|83|51.09|0.30337|0.46006|0.6342506874833|1.2688423637461|598.50593098959|1242.9911652142|3601.089064137|0.636|0.364|0.30689|11|4|0.0071375934230194|0.096340179372197|2686.6000976562|2024-09-08|-0.49032|2012-01-22|0.36613|2014-09-07
2024-10-06 22:09:36|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|1752.2369226842|23|215.28768430059|0.8671|1|1|0.86705|2362.1001|-0.26124|7|-0.12728923179361|30|40.09|0.23674|0.42559|0.71136866418179|1.0863740202999|3921.2459187019|5046.0968430363|14855.975813379|0.571|0.371|0.31964|35|13|0.0061093122807017|0.11420128421053|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2024-10-06 22:09:38|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|-540.22115700425|7|38.15705233475||0|0|0.1389|420|1.27373|59|1.2737309712043|59|12.15|0.04994|0.10159|0.11279622437317|0.12629446450981|127531.9773675|277035.49859341|4200000.0938784|0.848|0.792|0.09532|125|17|0.010685304918033|0.09349857704918|675.5|2024-07-07|-0.5|1997-03-09|1|1996-12-15
2024-10-06 22:09:39|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-8.6996941100043|39|0.88797835521201|0.3724|-1|1|0.37236|5.95|0.07483|52|0.074829917261722|52|30.83|-0.43848|-0.249|-0.23397428286536|-0.18931066229272|-54.978712163337|58.74483365|3.9666665395101|0.667|0.333|0.81528|6|4|-0.0015591479820628|0.21737197309417|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2024-10-06 22:09:40|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|1.8608656150664|6|0.14774028591616|0.0187|1|1|0.01869|2.18|0.36828|162|-0.18888193393772|3|42.21|-0.03803|0.11855|0.075736636462533|-0.065100191736961|136.43827700493|67.04081880057|33.030304519051|0.368|0.263|0.18603|19|2|4.460966542753E-7|0.061988798017348|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2024-10-06 22:09:41|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|203.83526665253|14|19.813244957784|0.2396|1|2|0.1369|260.1|-0.24676|36|-0.03951846600972|45|40.55|0.08559|0.20616|0.18310991492727|0.31479816100236|483.69425897067|1668.8796116826|834.99200413727|0.526|0.395|0.27598|38|13|0.0034338223938224|0.096912091377091|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2024-10-06 22:09:41|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|20432.074086857|21|1210.1901030025|-0.0277|1|1|-0.02766|22850|||-0.03951846600972|45|66.2|-0.06855|-0.00925|0|0|100|100|60.290237467018|0|0|0.2413|5|1|-0.00039042735042735|0.076468831908832|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2024-10-06 22:09:43|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|-52768.810696841|12|2047.9368989471||0|0|0.04517|46500|0.00933|24|0.0093264248704663|24|36.05|-0.05204|0.00946|-0.070659350565766|-0.032818710791088|49.100588903458|74.948358595373|37.051792828685|0.4|0.3|0.18989|20|5|-0.00050872950819672|0.061449303278688|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2024-10-06 22:09:44|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|3562.1746876202|26|258.64292233048|0.0277|1|1|0.02774|3890|-0.10632|17|-0.10632257635826|17|36.76|0.11284|0.24716|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|473.23600973236|0.571|0.333|0.24897|21|6|0.0038530740276035|0.08774887076537|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2024-10-06 22:09:45|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
2024-10-06 22:09:45|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|1.8127492160746|4|0.29575027720303|0.2812|1|1|0.28125|2.87|0.49663|100|-0.31841106758908|25|37.7|0.28999|0.49389|0.13855033456237|-0.11521946849651|207.23005301052|20.71502477723|4.449612225673|0.609|0.348|0.51128|23|11|0.0039473218390805|0.16324510344828|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2024-10-06 22:09:46|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-10.386043442395|5|0.40740356344469|-0.0423|-1|1|-0.04227|9.37|-0.101|16|-0.10100002288818|16|39.35|-0.08167|0.03336|0.017504322278565|0.068775646731192|88.37265987393|150.01574733858|197.67933202555|0.6|0.45|0.17476|20|8|0.0018521238938053|0.057284943109987|15.869999885559|2010-10-24|-0.20423|2021-05-16|0.49183|2020-08-09
2024-10-06 22:09:48|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|0.59495328529407|1|0.063348903709883||-1|0|0|0.83|-0.12162|31|-0.22113694019838|9|42.89|-0.0267|0.06819|-0.028990155643281|-0.18804850505613|70.90332056223|52.388049471545|15.398886899266|0.556|0.333|0.25899|9|3|-0.003300310880829|0.077397227979275|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2024-10-06 22:09:49|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|0.064079421380501|1|0.028806860622651||-1|0|0|0.19|0.91739|121|-0.28665781861794|28|42|-0.00185|0.07311|0.31536674252692|-0.28665781861794|136.77509826|71.334|6.9343064581936|0.4|0.2|0.43274|5|1|-0.0056465238095238|0.15399533333333|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2024-10-06 22:09:50|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
2024-10-06 22:09:50|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|0.96076326478234|17|0.075774059449182|-0.2109|1|1|-0.21094|1.01|-0.07563|19|-0.074815016487427|6|40.11|0.13752|0.17448|0.12082032364751|0.058914485601542|182.82252964983|116.97322908098|16.891104026866|0.778|0.444|0.28118|9|6|-0.0030667904509284|0.070508143236074|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2024-10-06 22:09:51|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|1.2795621575149|22|0.12347927288108||0|0|0.17857|1.65|0.26316|54|-0.074815016487427|6|62.33|0.23337|0.26376|0.26315789803904|0|126.316|100|5.9139784900293|0.333|0|0.48346|3|1|-0.0098665384615384|0.13297278846154|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2024-10-06 22:09:53|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-0.59081011932793|5|0.039805999612166||0|0|-0.03093|0.5|0.06384|27|0.063836473933709|27|42.75|0.01767|0.11645|0.12312231873022|0.089839379345052|256.23400487556|147.60864096382|22.026431903137|0.625|0.375|0.23867|16|5|-0.00010795058139535|0.080329520348837|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2024-10-06 22:09:54|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|877.50290949627|29|240.42211480631|0.0093|1|2|-0.3299|1172|-0.21543|27|-0.134646832036|5|39.57|-0.03156|0.41342|0.5299568706575|0.78351347791078|1060.6494865239|1495.4890642382|13.610498199977|0.676|0.432|0.39546|37|15|0.0047526474530831|0.13609749329759|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2024-10-06 22:09:55|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|-1949.55444369|4|43.176330665583|0.0024|-1|1|0.00242|1814|0.21275|38|0.21275176390947|38|27.18|0.09063|0.14739|0.27517223204668|0.2872049292333|1681.550891398|1256.0267591232|382.78924305796|0.471|0.412|0.15174|34|8|0.0023755663430421|0.049348284789644|3350|2013-04-28|-0.15177|2016-09-11|0.24493|2020-04-12
2024-10-06 22:09:55|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
2024-10-06 22:09:56|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-4.5410607519245|12|0.26064780225222|-0.0651|-1|1|-0.06506|4.42|0.0154|35|0.015397601620774|35|42.94|0.06395|0.14429|0.2079162623377|0.16670381967411|503.84342137297|259.83006257983|116.62269447974|0.611|0.5|0.20896|18|7|0.0013481632653061|0.07260875|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2024-10-06 22:09:58|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|16.707248386097|26|1.3042213111191|0.304|1|1|0.30403|17.8|-0.10526|3|-0.10510506773503|12|28.56|-0.01345|0.03197|0.0030352752574666|0.03170396316844|77.474243114218|107.23274840986|156.69013886455|0.593|0.333|0.15803|27|13|0.0014368341708543|0.052361771356784|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2024-10-06 22:09:59|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|1.4354590377086|1|0.091513666812776||-1|0|0|1.73|-0.10897|26|-0.085203010429724|17|38.24|0.01913|0.08849|0.084467279447531|0.16707607341983|181.88401462691|282.30336903218|115.3333346049|0.524|0.381|0.18372|21|6|0.0013105603985056|0.061988655043587|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2024-10-06 22:10:00|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|2.4215728337566|2|0.53280908879307|0.0677|1|2|-0.0275|3.89|-0.41388|19|-0.41387633285406|19|26.62|-0.14087|-0.05363|-0.060506914626919|-0.23629330505624|45.018937283444|42.580440590422|8.8353871816988|0.385|0.231|0.44195|13|4|-0.003175734870317|0.13582463976945|78.344299316406|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2024-10-06 22:10:01|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-22.012942328572|59|1.3225991270407||0|0|0.0708|21|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|176.61900246953|0.643|0.429|0.15459|28|12|0.0015304035308953|0.052872459016393|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2024-10-06 22:10:02|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|1.1782068745815|1|0.25726437116586||0|0|0|2.13|-0.4447|9|-0.44470013025348|9|29.14|-0.15954|-0.05151|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|7.9182161511023|0.571|0.429|0.46549|7|1|-0.0063922549019608|0.15450852941176|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.37676|2022-11-06
2024-10-06 22:10:03|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-12.019078086767|27|0.80052608614289||0|0|0.3094|9.33|-0.17239|19|-0.17238636527326|19|45.45|0.07534|0.16446|0.064907902549436|0.18851314085993|80.600338599683|175.43006528171|286.19631751533|0.636|0.364|0.2383|22|9|0.0023399512670565|0.076841890838207|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2024-10-06 22:10:04|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6417.8340543943|96|311.95439133769||0|0|0.10891|6873|0.25269|161|0.10050130956126|129|20.96|0.0215|0.07808|0.10072915166854|0.15199758087299|1090.6576648217|3070.9492303975|4806.2937062937|0.518|0.41|0.09345|83|14|0.002912795640327|0.046849814713896|13474|2016-03-27|-0.21324|1990-10-28|0.24893|1989-03-05
2024-10-06 22:10:10|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|-21.93010389644|67|0.98264087672533|0.0022|-1|1|0.0022|21.13|-0.10845|25|-0.10844643705899|25|50.7|-0.0769|-0.02305|-0.16270852467306|-0.1420530990423|49.013095825886|73.4940327|82.762128577455|0.4|0.2|0.14868|10|4|0.00010490401396161|0.05320630017452|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2024-10-06 22:10:11|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-0.58249368093825|64|0.14258829307608|0.9591|-1|1|0.95912|0.36|-0.28472|37|-0.28472220928029|37|26.17|-0.49033|0.15509|0.41657898095217|0.57287758779662|362.76147776011|724.19225225669|80.717490227544|0.458|0.375|0.4245|24|6|0.011122764109986|0.1470703617945|22.388069152832|2020-08-30|-0.4658|2014-05-04|5.78426|2019-03-17
2024-10-06 22:10:12|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|0.29749116825408|2|0.10683627997059|1.3832|1|1|1.38318|0.51|0.25773|52|-0.31907930682142|25|34.57|0.10941|0.25624|0.052363354656227|-0.021523660098205|117.01524728514|55.991118745507|20.158102617808|0.565|0.348|0.34209|23|10|0.0021661683417085|0.10504389447236|8.789999961853|2013-06-02|-0.30968|2022-07-10|1.38318|2024-10-06
2024-10-06 22:10:14|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|0.57551099209634|1|0.13649634073626||0|0|0|0.94|-0.54687|17|-0.54687498738834|17|41.37|0.10622|0.30993|0.60431518174445|0.77369324308753|325.20812378229|192.7943279453|313.33332008785|0.526|0.368|0.30325|19|6|0.0047791730279898|0.10779011450382|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.58333|2012-09-23
2024-10-06 22:10:14|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-117.50184207767|9|6.6005526233008|0.0548|-1|1|0.05479|103.5|-0.21751|10|-0.21750639136916|10|30.12|0.05113|0.24853|0.33519034754458|0.43844122569925|779.47823887243|732.677714954|387.35030935525|0.462|0.346|0.22718|26|8|0.0037243742098609|0.078780353982301|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2024-10-06 22:10:15|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|-153.7866857476|2|10.110561305515||0|0|-0.01268|125.34|-0.1944|7|0.067340816156845|17|35|0.0133|0.09292|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|958.25685832555|0.523|0.295|0.2078|44|16|0.0028122712524335|0.066468040233615|169.89999389648|2024-06-30|-0.3701|1998-10-18|0.39477|1998-07-19
2024-10-06 22:10:16|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|-50.869643091735|9|4.1060729108026|-0.1098|-1|1|-0.10976|45.5|0.22024|22|0.22023815065285|22|33.5|0.05806|0.16576|0.19656798215394|0.29151263858042|522.86107393264|696.07725123992|825.77129056188|0.583|0.417|0.2146|24|9|0.0041329802955665|0.066127721674877|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2024-10-06 22:10:17|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|4564.4392779076|16|320.06104210612|0.0861|1|1|0.08607|5139.25|0.08943|53|1.1538844592655|82|44.43|0.14486|0.27983|0.26236207229403|1.1538844592655|127.59571143473|215.388|638.81292728403|0.429|0.143|0.20252|7|3|0.0067179447852761|0.078333466257669|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2024-10-06 22:10:19|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|-440653.23264724|10|51209.286979952|-0.2496|-1|1|-0.24955|350500|2.91353|89|2.9135292352878|89|39.5|0.48073|0.61529|0.72138026215424|1.1798788347898|488.52039356973|789.46862496896|630.39568345324|0.75|0.5|0.33561|8|4|0.0095976307692308|0.11372101538462|469000|2024-06-02|-0.31152|2020-03-15|0.71569|2020-09-06
2024-10-06 22:10:20|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|49.52327281932|57|9.5706340541915|0.7345|1|2|0.61663|62.79|0.12112|17|0.1211220013034|17|42.2|0.11695|0.45472|0.61763949029758|0.87562002318922|5311.0511493315|8335.3008037596|135.76216414168|0.6|0.429|0.50727|35|14|0.0077780104370515|0.16591617090672|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2024-10-06 22:10:21|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|-683457.710848|26|36031.408983908||0|0|0.00156|639000|-0.00055|11|-0.00054569852892261|11|48.44|0.08727|0.1614|0.11458243989001|0.17814157466852|232.47940050317|248.15622077062|96.818181818182|0.688|0.438|0.20262|16|6|0.0009263|0.0618108625|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2024-10-06 22:10:21|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-24330.158367013|21|2237.4034831842||0|0|0.25257|19620|0.29063|24|0.29062643216477|24|37|-0.03487|0.0109|-0.038614339241786|-0.0082583365226641|72.89428443164|90.197287769404|47.05035971223|0.6|0.4|0.25581|10|4|-0.00032466666666667|0.083627743589744|59100|2017-05-14|-0.21852|2024-05-12|0.2446|2017-04-16
2024-10-06 22:10:22|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|0.27943898522914|1|0.046020339647729||0|0|0|0.46|-0.20833|12|-0.20833332557231|12|38.1|0.0929|0.17201|-0.030625280315673|-0.029727721106778|45.792267103865|68.25183880356|42.592591672768|0.571|0.381|0.355|21|10|0.0018357625|0.110471175|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2024-10-06 22:10:24|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|-162.94917517637|13|6.9904270778943|0.0891|-1|1|0.0891|149.15|1.33997|129|1.3399681761323|129|48.38|0.17726|0.22253|0.29083455055998|0.49595816870069|326.64953084923|263.00292096205|154.14362061978|0.75|0.375|0.16438|8|5|0.0019324310776942|0.056210401002506|189|2024-05-26|-0.10919|2022-09-25|0.18791|2021-08-15
2024-10-06 22:10:25|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|0.1610520926993|2|0.051982633839682|0.5104|1|1|0.51042|0.29|-0.38912|11|-0.38911826632824|11|43.8|0.00323|0.05652|0.17382031928117|-0.205402524793|115.47825448331|59.76300128|7.3979588268152|0.6|0.4|0.53508|5|3|-0.0040298181818182|0.14537472727273|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.84615|2024-09-29
2024-10-06 22:10:25|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|23.216274458971|8|1.3405071628661|-0.018|1|2|-0.06227|25.3|-0.1082|43|-0.10820005454805|43|18.71|0.15783|0.51175|0.71920997208485|0.98904745658446|122175.56048407|970954.43008842|252999.99802566|0.694|0.532|0.19476|62|11|0.013798988860326|0.067701053984576|29.80982208252|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2024-10-06 22:10:26|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|874.75320049632|30|96.748933167895|0.6301|1|1|0.63014|1190|1.18382|99|1.1838235294118|99|40.21|0.06729|0.15902|0.20868762565204|0.20868762565204|264.46851632124|264.46851632124|99.498327759197|0.368|0.368|0.26137|19|5|0.0021645397225725|0.090262824716267|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2024-10-06 22:10:27|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|185.05036944324|52|16.399876852254|1.3276|1|1|1.32765|238.84|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|1480.7192111877|0.511|0.4|0.16159|45|16|0.0025490349740933|0.053045129533679|251.89999389648|2024-10-06|-0.24008|1998-07-12|0.2376|1998-07-19
2024-10-06 22:10:29|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|-14.106814051138|38|1.2278290884008||0|0|-0.35845|13.34|0.44249|36|0.44248794125272|36|43.75|0.10831|0.27428|-0.095539790169383|-0.095539790169383|57.716881866844|57.716881866844|177.39361950031|0.375|0.375|0.42552|8|1|0.0045584754521964|0.10844049095607|38.594570159912|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2024-10-06 22:10:30|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
2024-10-06 22:10:31|WEEKLY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|-54.610000807113|25|4.1795942656706|0.0695|-1|1|0.06945|42.34|0.26095|57|1.1764706838189|99|49.67|-0.02798|0.07361|0.065592460366803|0.11995636818279|73.369864783012|115.34499197371|51.141441821928|0.667|0.278|0.35651|18|10|0.0018551089324619|0.11387583877996|213.36999511719|2008-01-13|-0.24913|2022-05-01|0.3808|2009-05-24
2024-10-06 22:10:32|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|3.009420071553|1|0.6701933031245||-1|0|0|5.49|-0.525|3|0.28068426566545|41|36.11|0.15466|0.27089|0.28669669938778|0.56076215611139|150.96958297861|362.22014015479|177.66990044057|0.778|0.444|0.45129|9|6|0.0086881538461539|0.149268|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2024-10-06 22:10:32|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|398.27752144443|64|45.876817104291|0.6861|1|2|0.62995|492|0.14454|88|1.0676825005781|74|40.33|0.02286|0.09432|0.13115574788619|0.12781035077965|123.56976035674|107.96456249388|172.75886977699|0.556|0.444|0.26472|9|4|0.0027796713615023|0.088531901408451|571|2024-09-22|-0.14585|2020-03-15|0.26549|2019-03-10
2024-10-06 22:10:34|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-1.223798252394|52|0.083772252889169|0.2063|-1|1|0.20635|1|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|4.9370035045711|0.5|0.5|0.4658|2|1|-0.012049581151832|0.12994083769634|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2024-10-06 22:10:35|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|-32382.918369123|5|3585.9727897075||0|0|0.08261|21100|-0.19721|59|-0.19720767888307|59|35.45|-0.07425|0.06838|0.045227776597076|0.22308135592226|45.237009059474|204.49422630634|802.28136882129|0.65|0.35|0.35156|20|10|0.0056308976157083|0.11091556802244|41850|2024-06-16|-0.26941|2020-03-22|0.42619|2020-05-24
2024-10-06 22:10:35|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|-893.20292502859|29|38.858549697662|-0.1334|-1|1|-0.13336|884|0.70457|82|0.70456991290207|82|33.13|0.14484|0.22908|0.32683188564876|0.52804703729695|1157.1012940082|2856.7834451246|287.94788273615|0.5|0.333|0.19887|48|17|0.0022579048207664|0.064083498145859|1460|2012-01-15|-0.21234|2001-12-09|0.39583|1994-09-04
2024-10-06 22:10:36|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-34.979191779437|51|1.4747304914204|-0.0808|-1|2|-0.10418|30.46|-0.08186|50|0.45841309552919|34|37.28|0.09192|0.16607|0.13681964860225|0.21374683863744|344.65812941141|379.50707505013|437.64366260812|0.667|0.444|0.16621|18|7|0.0032500416088766|0.067133287101248|37.292644500732|2023-09-24|-0.29715|2018-11-18|0.26006|2007-09-23
2024-10-06 22:10:37|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.49083903294675|5|0.056113009194109||0|0|0.12857|0.305|-0.09392|14|-0.093923135403375|14|54.36|0.18615|0.36198|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|244.00000572205|0.357|0.286|0.31994|14|4|0.005120091503268|0.1108994248366|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2024-10-06 22:10:39|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
2024-10-06 22:10:40|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|9.9034386022729|26|0.68985198370459||0|0|-0.05581|10.15|-0.00964|16|-0.0096407629737179|16|28.22|-0.0365|0.00338|-0.016630351569304|-0.039792763847348|61.697253618011|52.305480057897|43.7877458365|0.63|0.444|0.18083|27|15|-3.2833545108005E-5|0.058300711562897|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2024-10-06 22:10:40|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|0.032018468228288|61|0.0079435685727883|-0.4167|1|1|-0.41667|0.035|-0.42857|8|-0.42857144377667|8|45.08|-0.04746|0.01486|-0.17852243353991|-0.15583808106765|22.364087566066|31.585017605946|1.7893660878331|0.462|0.385|0.37038|13|6|-0.0026177554179567|0.11772650154799|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2024-10-06 22:10:41|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-13231.236277454|207|877.07875915145|0.7681|-1|1|0.76805|10600|-0.09305|14|-0.093049207020239|14|43.25|0.22726|0.37222|-0.24857251968638|-0.092401081337206|19.880543320249|70.271617547098|64.614446814996|0.5|0.375|0.28496|8|3|0.0015370289855072|0.095482826086957|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2024-10-06 22:10:42|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|-310.99569077528|20|24.923215847289|0.0487|-1|1|0.04874|263.5|5.80088|135|5.8008839458187|135|69.67|0.72071|0.8885|1.0458180612496|1.6695098000805|7362.9824099773|22136.185944549|35608.107649209|0.667|0.444|0.24009|18|9|0.0057395286724273|0.077927745483111|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2024-10-06 22:10:44|WEEKLY|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|-26.77149906348|11|1.8964495855296|0.0096|-1|1|0.00961|21.64|0.4935|39|0.49350192110607|39|34.65|0.03534|0.13351|0.15064245644807|0.20920519363813|198.40879252201|203.39571007459|118.51040042935|0.55|0.4|0.29057|20|8|0.0023388193456615|0.09536733997155|30|2024-03-24|-0.41676|2011-02-20|0.36667|2016-08-07
2024-10-06 22:10:45|WEEKLY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|2.5120619879554|16|0.073681415725047|0.0957|1|2|0.00368|2.73|-0.55551|10|-0.5555135366079|10|50.29|0.08423|0.16713|-0.5555135366079|-0.5555135366079|44.449|44.449|1.1327800909019|0.143|0.143|0.41518|7|1|-0.0063036239782016|0.14089915531335|270.79998779297|2018-06-17|-0.37464|2022-05-22|0.84502|2022-03-20
2024-10-06 22:10:46|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.066809765307079|1|0.011820046201833||-1|0|0|0.122|-0.18447|40|0.072916658582221|11|36.76|0.05576|0.12466|0.16787912347052|0.17451184923945|591.80086942184|240.74048345527|55.454546378172|0.762|0.381|0.31916|21|13|0.0021698056994819|0.10652297927461|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.5641|2024-10-06
2024-10-06 22:10:47|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-22785.529517379|8|1781.2936727231|-0.0293|-1|1|-0.02928|18630|0.01733|21|0.308|54|33.4|-0.02342|0.04558|0.011693281924893|0.0098146239460684|98.012599800531|96.342976026|53.228571428571|0.4|0.3|0.28435|10|5|3.0293255131964E-5|0.088140146627566|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2024-10-06 22:10:47|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|-3468.5065599803|27|274.50218666009||0|0|0.18421|2635|-0.31075|11|-0.20788534689721|14|42.33|0.28628|0.41709|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|8.3989417652121|0.556|0.333|0.26545|18|5|0.0083287182741117|0.09688133248731|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2024-10-06 22:10:49|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|19.968419610828|13|1.0264987053604|-0.0711|1|1|-0.07112|21.55|0.17518|46|0.17518058071675|46|38.09|0.07615|0.13189|-0.034632834569825|0.020455647484027|56.038356220247|108.59557813361|369.63978591893|0.522|0.261|0.21239|23|9|0.0028818243243243|0.073169031531532|24.914171218872|2024-04-07|-0.40392|2008-10-12|0.36296|2008-11-02
2024-10-06 22:10:50|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|547.27304333384|134|56.763742109489|0.5256|1|1|0.52564|714|-0.23158|105|-0.21885521885522|110|57|-0.17115|-0.10052|-0.22521708311182|-0.21885521885522|60.02435988|78.114|102.43902439024|0.286|0.143|0.26597|7|3|0.0012891541353383|0.10001045112782|934|2015-02-22|-0.16811|2023-04-16|0.26829|2022-03-20
2024-10-06 22:10:50|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-186.68109605029|34|9.3314897062948||0|0|-0.24777|176.56|0.12954|29|0.12954056954948|29|26.02|0.00822|0.07502|0.057818318879043|0.14258638884832|222.9884656946|1123.6763180211|485.98950911054|0.603|0.397|0.19296|58|23|0.0026310894941634|0.066698138780804|285.58999633789|2017-02-05|-0.37707|2003-11-09|0.50784|2003-11-02
2024-10-06 22:10:51|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|238.27014854304|35|14.815657069563|0.4785|1|2|0.41407|267.5|-0.1433|19|0.26196023343911|87|35.85|0.03388|0.10103|0.12966432100649|0.13850749474667|345.54262032719|246.05198471587|52.116817624434|0.519|0.37|0.18978|27|8|0.00050898203592814|0.06249751497006|842.23999023438|2007-02-18|-0.31507|2020-03-22|0.2883|2015-11-22
2024-10-06 22:10:52|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|0.67350821790189|30|0.072163932531773|0.262|1|2|0.2|0.84|0.44203|51|0.44203204238709|51|66|0.25688|0.33683|0.44203204238709|0.44203204238709|144.203|144.203|10.673443278129|0.2|0.2|0.3534|5|0|-0.0038526462395543|0.10305509749304|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.26744|2022-06-19
2024-10-06 22:10:54|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|0.77408558179301|1|0.19378090945866||0|0|0|1.37|-0.30168|19|-0.30167596277154|19|24.77|-0.23975|-0.15585|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|13.672654113572|0.462|0.308|0.42659|13|6|-0.0023010869565217|0.12659866459627|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2024-10-06 22:10:55|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|0.46559469919993|40|0.023431937343652||0|0|-0.01818|0.54|-0.20874|22|-0.20874061818752|22|41.4|0.07288|0.1847|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|83.076929425347|0.6|0.4|0.40093|5|2|0.0026467073170732|0.10388817073171|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2024-10-06 22:10:55|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|-12.515670698368|17|0.6486811618016||0|0|0.06283|10.59|-0.14134|5|-0.14133736156866|5|44|0.15173|0.25541|0.3122244403821|0.59692318253516|319.12980181114|648.8274076105|146.31113947744|0.6|0.35|0.23395|20|9|0.0018464955357143|0.076411696428571|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2024-10-06 22:10:56|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-1374.8684904521|49|154.95616348402||0|0|0.64104|902|-0.28133|10|-0.28133214040177|10|28.62|-0.35033|0.17896|-0.0695194405924|0.56992893739213|-403.80029226886|451.2727063327|64.017033356991|0.462|0.346|0.432|26|7|0.011288648989899|0.13161513888889|19116.0390625|2020-05-03|-0.38329|2015-07-26|7.46318|2019-03-10
2024-10-06 22:10:57|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|-81.514939114545|7|6.1713302704472|0.0886|-1|1|0.08863|61.7|0.12222|29|0.12222405656959|29|31.13|0.88327|1.63355|0.23531587755959|0.39225856022368|4321.6178093194|22042.609436963|3084999.8916249|0.554|0.393|0.29534|56|20|0.010158770726129|0.1124083133219|107.30000305176|2024-05-12|-0.37718|1998-08-30|0.8|1994-08-21
2024-10-06 22:10:59|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|2.8151101186894|12|0.22526688335472||0|0|-0.17333|3.1|-0.18297|7|-0.26613966490048|47|43.76|-0.02489|0.05581|0.081277930123845|0.24548637321077|111.90692250104|164.56042528962|62.248993830512|0.529|0.235|0.24335|17|7|0.0011635231788079|0.079158410596026|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2024-10-06 22:11:00|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|29.634802478495|3|1.9050659676583|0.1185|1|2|0.02786|35.05|-0.15116|22|-0.15116279069767|22|42.65|0.08904|0.13425|0.068047893888197|0.062896269777766|183.87445850138|141.93834782101|28.319341763987|0.706|0.471|0.15988|17|9|-0.0007818431911967|0.056345598349381|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2024-10-06 22:11:01|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-139.65593541383|31|6.4019782169621|0.0675|-1|1|0.06753|118.89|-0.00971|32|-0.0097087378640777|32|37.75|0.04052|0.1148|0.077030466692832|0.11455797141482|152.43914881912|200.13657263418|250.55847729829|0.75|0.458|0.28885|24|16|0.0031506196581197|0.09640688034188|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2024-10-06 22:11:02|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|6.3620707026971|31|0.83445961354313|0.1504|1|2|-0.01567|7.57|-0.15079|15|-0.15079320512485|15|21.21|0.10536|0.20252|0.31566892069861|0.43530069100592|59722.159538123|105237.65218832|75700.00340866|0.657|0.486|0.18797|70|20|0.0077051551155115|0.074194495049505|27.89394569397|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2024-10-06 22:11:03|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|-15984.097821025|74|312.21756892795||0|0|0.06804|15340|-0.06583|6|-0.06583427922815|6|28.23|-0.01724|0.02858|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|182.40190249703|0.591|0.364|0.12013|44|18|0.00092847908745247|0.038552524714829|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2024-10-06 22:11:05|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|-0.69552452167719|7|0.058028591506294||0|0|-0.0367|0.565|0.53449|57|0.53448592624245|57|40.05|-0.01452|0.05983|0.010590075523726|0.025755655520895|85.346345932505|96.428289534672|60.752687448434|0.65|0.45|0.22517|20|7|0.00077537794299876|0.074345935563817|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2024-10-06 22:11:06|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
2024-10-06 22:11:06|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|-39.540220135405|23|2.3120191020138|-0.0653|-1|1|-0.06529|34.1|0.90536|85|0.90535712947651|85|36.46|-0.01093|0.05371|0.027313035244728|0.022947843392721|91.391859444424|89.856287637353|166.26035150454|0.538|0.423|0.2079|26|12|0.0016664536082474|0.072074164948454|42.659999847412|2024-03-17|-0.20324|2008-10-12|0.25918|2020-02-02
2024-10-06 22:11:07|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-65.670763173214|90|5.4802545436593||0|0|0.53058|46.05|-0.00933|18|-0.0093252254374473|18|38.92|0.38568|0.55079|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|472.30768448267|0.538|0.423|0.34933|26|9|0.0051223705722071|0.12100371480472|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2024-10-06 22:11:08|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|0.47393966221377|1|0.23535345576351||-1|0|0|0.91|-0.4|81|-0.22004865330756|14|41.36|-0.06453|0.1175|-0.020786847887699|-0.012778340161581|48.667072000672|87.381595545896|16.545455022292|0.818|0.455|0.33681|11|7|0.0060508791208791|0.11821789010989|14.640000343323|2018-02-11|-0.29114|2022-07-17|4.61728|2024-10-06
2024-10-06 22:11:10|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|715.07291947845|68|55.623119273652|0.9672|1|2|0.83871|828.8|0.39337|150|-0.12368220243368|17|59.36|0.38476|0.48627|0.2205190434946|0.31901265445436|327.95612576377|306.50081564921|3567.8002760442|0.52|0.32|0.32739|25|10|0.0047044745325596|0.11168368794326|926.59997558594|2024-07-21|-0.23636|2008-01-27|0.46364|2002-05-12
2024-10-06 22:11:11|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-1.1516085940718|56|0.18907965947022||0|0|0.76378|0.9|-0.4438|35|-0.44379562104769|35|55.5|0.15484|0.39146|-0.023550903416262|-0.023550903416262|64.463982761106|64.463982761106|0.028124999254942|0.5|0.5|0.93533|6|2|-0.0049203865979381|0.23834157216495|6430|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2024-10-06 22:11:11|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|16.212917268673|16|1.895694116619|0.2413|1|2|0.18232|21.4|0.457|160|3.2028899380109|53|28.89|0.01088|0.11553|0.21710572609201|0.29148100734085|277.50143751496|279.70769518299|335.9497645682|0.519|0.37|0.1853|27|7|0.0027040377358491|0.064404716981132|47.532474517822|2021-04-25|-0.14839|2020-09-27|0.2389|2020-09-13
2024-10-06 22:11:12|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|23.891006093655|40|3.4363309206452|0.5581|1|2|0.43505|30.71|0.18278|58|-0.14879221189095|11|34.26|0.63738|1.14802|1.2759589201778|2.1561711567384|774.74691119913|2050.7048733451|442.95396936151|0.667|0.407|0.34674|27|10|0.0061047406639004|0.11940547717842|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2024-10-06 22:11:13|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-28.181256873847|17|1.4637523039981|0.0423|-1|1|0.04232|23.99|0.64739|54|0.64739022291005|54|49.6|-0.04254|0.03662|0.01132813525544|0.13156885779812|82.325569522519|125.16843441641|110.29884952238|0.5|0.3|0.23462|10|4|0.00123123046875|0.07878306640625|34.900001525879|2021-06-20|-0.1351|2021-01-31|0.23146|2022-07-31
2024-10-06 22:11:15|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|11.641005508776|16|0.88633140170715|0.0155|1|1|0.01553|14.39|-0.23755|9|-0.018283612300347|20|15.62|-0.10375|-0.01312|-0.038109184932976|0.033028856952909|5.2181895491827|49.985258258369|571.03176397772|0.667|0.422|0.17685|45|11|0.0049339415041783|0.091565933147632|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.51456|2008-06-01
2024-10-06 22:11:16|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-4.7186291954001|16|0.58402988037385|0.362|-1|1|0.36195|3.79|-0.04039|13|-0.040387721759127|13|20.6|-0.22125|-0.1458|-0.11551691984805|-0.086174518294296|43.173122463872|64.433377287049|118.38814576319|0.6|0.4|0.32352|10|6|0.0031754751131222|0.1059043438914|7.9800000190735|2024-05-26|-0.2975|2024-09-01|0.19929|2024-09-08
2024-10-06 22:11:16|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|-111.38454014166|13|6.6710432681575|0.1053|-1|1|0.10526|93.5|-0.15513|23|-0.15513089991382|23|32.58|0.01663|0.0937|0.021524607001371|0.056901915866424|90.996426564177|120.1226894122|483.45397757139|0.667|0.417|0.20688|24|13|0.0031936649874055|0.067737468513854|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2024-10-06 22:11:17|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|16.523176884904|1|1.2839410383654||-1|0|0|20.6|-0.32561|9|0.73168338981339|56|32.22|-0.09213|0.04311|0.056331505447409|0.51531474890073|76.024107912407|224.9365736|283.39858953197|0.556|0.222|0.26666|9|3|0.0059628620689655|0.10009006896552|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2024-10-06 22:11:18|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|160.00764195211|227|12.997452682628|1.4719|1|1|1.47188|204|-0.14963|14|-0.036785496746991|32|78.33|0.2503|0.30437|0.003740990053777|0.00056261542800645|95.462955049331|99.97252911|497.56097560976|0.556|0.222|0.21114|9|4|0.002502567132116|0.066565177228786|212.9033203125|2024-05-12|-0.14421|2019-05-26|0.39316|2019-07-21
2024-10-06 22:11:20|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|19.697303886769|73|1.3263723144743|0.2232|1|2|0.179|23.22|-0.2069|12|-0.20689654290525|12|25.56|-0.09319|-0.04429|-0.046015385140052|-0.048287230543184|75.107527847757|78.171864953952|153.10222430819|0.444|0.333|0.26942|9|3|0.0033402317880795|0.088615165562914|35.447101593018|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2024-10-06 22:11:20|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|5.6245063983756|78|0.30933323743873|0.6297|1|1|0.62973|5.68|0.2436|161|-0.20105624291778|26|52|0.31037|0.38221|0.6950261564833|1.6834240981795|1792.3912280483|1671.2583606881|1721.2120007987|0.476|0.19|0.19664|21|9|0.0035258426005133|0.06723370402053|6.6199998855591|2024-09-22|-0.33333|2008-10-12|0.23404|2016-09-25
2024-10-06 22:11:21|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|-20889.392487741|25|841.96233858089|0.0916|-1|1|0.09161|18940|-0.18911|77|-0.18911389617278|77|43.11|0.05525|0.11393|0.088922725958189|0.18096624340265|69.065976222337|148.75215402521|57.393939393939|0.667|0.389|0.28244|18|9|0.001026825|0.0815145875|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2024-10-06 22:11:22|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|37.032269711797|70|4.9392435565577|2.1964|1|2|1.89642|54.25|-0.524|11|0.27976224013852|71|34.57|0.29615|0.63725|1.0921969554097|1.4272144186609|598331.30867071|551039.28493333|8611.1111762872|0.649|0.486|0.24537|37|8|0.0071000964391691|0.09703543768546|66|2024-03-03|-0.31966|2008-11-23|2.46825|1998-11-01
2024-10-06 22:11:23|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|14441.840392021|9|1727.6123325365|-0.1339|1|1|-0.13391|16880|0.08276|61|0.082758620689655|61|37.69|-0.05067|0.10782|0.074406629681999|0.097697525830642|132.02693663047|136.35992005907|92.839071609284|0.615|0.462|0.35999|13|5|0.0026172489959839|0.10844584337349|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2024-10-06 22:11:25|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|-29603.395993226|9|2551.1319977418|0.0948|-1|1|0.09483|21000|-0.02316|37|-0.023157894736842|37|35.2|-0.03629|0.03266|-0.10399306835524|0.042412857523695|24.84663636797|104.17886152517|211.48036253776|0.45|0.25|0.28672|20|9|0.0028920224719101|0.095140154494382|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2024-10-06 22:11:25|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-0.21242978921604|9|0.023665161314212|-0.2215|-1|1|-0.22152|0.193|-0.02482|12|-0.024815508915197|12|33.5|-0.01448|0.0596|0.015652355246372|-0.062170393759661|75.207785387766|47.8071774134|25.699068842096|0.682|0.364|0.33653|22|13|0.00082981208053691|0.1108737852349|2.170000076294|2013-10-20|-0.21698|2018-07-29|0.35659|2020-07-12
2024-10-06 22:11:26|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|0.73900674771868|1|0.090331090848965||0|0|0|1.09|-0.36765|11|-0.36764706569834|11|65|0.03807|0.13081|-0.36764706569834|-0.36764706569834|63.235|63.235|21.800000667572|0.2|0.2|0.37191|5|1|-0.0010042769230769|0.13678258461538|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2024-10-06 22:11:27|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-4.2794768628609|10|0.28482563684819||0|0|0.02292|3.41|-0.18648|18|-0.1864801770233|18|33.5|-0.05434|0.01475|-0.083747215169206|-0.083747215169206|64.896714368435|64.896714368435|45.956873999574|0.5|0.5|0.31222|6|3|-0.001511380952381|0.099108523809524|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20506|2024-03-31
2024-10-06 22:11:27|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|860.47750290498|97|98.569538904528|0.7975|1|1|0.79753|926|-0.19863|14|-0.19862621148441|14|60.77|1.32067|1.45363|2.4902860261603|2.9318871551434|1238.977169713|1473.7797612802|2217.4330393172|0.538|0.462|0.27167|13|5|0.0051001128668172|0.096038363431151|1201|2024-09-15|-0.24876|2017-08-13|0.33155|2007-12-09
2024-10-06 22:11:29|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|18.6931364999|8|2.5306211158373|0.224|1|2|0.04749|26.69|0.01978|21|0.019784418787|21|34.67|-0.19846|-0.11563|0.091373290164185|0.085413753847584|173.52561804711|146.40598544016|3558.6667378744|0.524|0.381|0.25608|21|7|0.009025768707483|0.082110585034014|28.799999237061|2024-08-25|-0.17073|2011-03-27|3.46667|2010-06-20
2024-10-06 22:11:30|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|1.4744065756024|97|0.1515951378279|1.843|1|1|1.84298|1.72|0.24375|64|-0.20792077279724|20|37.32|0.00604|0.06733|0.047898023060087|0.051776436409735|136.93451718083|129.46258838814|184.9462382131|0.684|0.421|0.17519|19|8|0.0018901614906832|0.058057639751553|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2024-10-06 22:11:31|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|8.1526967756903|1|0.9257676842161||0|0|0|11.2|0.2991|35|0.29910140373759|35|29.24|-0.00941|0.03655|0.10271600853241|0.23099046858425|156.28559664746|225.17924360263|113.24569687024|0.524|0.286|0.25839|21|10|0.0021298208469055|0.094723941368078|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2024-10-06 22:11:32|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-1046.3728160229|72|48.957605340968||0|0|0.24897|908|-0.24164|7|-0.2416394794816|7|30.45|0.01273|0.16558|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|15.400271370421|0.6|0.4|0.38078|20|9|0.0045984264705882|0.11514167647059|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2024-10-06 22:11:33|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3307.9960461128|43|112.47581067036||0|0|-0.10859|3530|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|23.506379045955|0.364|0.182|0.2667|11|3|-0.00085721495327103|0.073837495327103|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2024-10-06 22:11:34|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|10.224844103213|95|0.95475825902285||0|0|1.184|10.92|0.73652|23|0.7365226843511|23|35.05|0.14387|0.47321|0.53970651286952|0.9663609185523|0|28189.80125867|1091999.9557594|0.674|0.442|0.29566|43|16|0.0096634728294816|0.10988402873204|13.220000267029|2024-08-04|-0.5|1995-05-07|1|1995-04-16
2024-10-06 22:11:35|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|-61075.108155913|10|5700.0292020964||0|0|0.02936|52900|-0.27815|30|-0.27814569536424|30|24.88|-0.31845|-0.14225|-0.074493541891912|-0.038319368373125|58.026862496684|79.791545219217|221.64494909289|0.75|0.5|0.27969|8|4|0.0059303846153846|0.098511201923077|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2024-10-06 22:11:36|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|1.0195959073539|1|0.16013469754869||-1|0|0|1.57|0.43116|78|-0.14335835650816|19|68.67|0.29754|0.3491|0.14390052140589|-0.14335835650816|122.59889024|85.664|14.672897948023|0.667|0.333|0.38843|3|1|-0.0069352427184466|0.10772927184466|11.359999656677|2020-11-08|-0.15429|2023-04-02|0.32314|2022-11-13
2024-10-06 22:11:37|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|5566.5566656983|17|688.23941221515|0.1515|1|1|0.15145|7436.7002|0.68529|86|0.68528646734703|86|40.88|0.05339|0.13572|0.16513259959964|0.35030627266587|305.09000984219|1508.930920429|24789.000651042|0.606|0.394|0.27239|33|16|0.0057616923076923|0.087880879120879|8137.5|2024-10-06|-0.19229|1999-02-28|0.46984|1998-12-13
2024-10-06 22:11:37|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|-277.00892339472|9|7.5447934508471|0.0099|-1|1|0.00989|255.17|0.52748|63|0.52748430497856|63|25.24|0.02956|0.0817|0.110011356071|0.13179717595427|1155.5728971199|816.51758966231|396.47295796934|0.517|0.379|0.11104|58|15|0.0016372078804348|0.038550407608696|291.39999389648|2024-04-14|-0.25427|2015-08-23|0.17153|1999-04-18
2024-10-06 22:11:39|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|0.11871296205604|21|0.044095677506646||0|0|0.77099|0.232|0.61471|61|-0.085858669795769|7|44.47|0.09298|0.14264|0.17625532542051|0.24580334781404|315.99630035725|205.8977469485|13.488371480536|0.529|0.235|0.28286|17|8|0.0002833118556701|0.097027835051546|6.1119031906128|2018-01-28|-0.25893|2024-01-21|1.03509|2024-10-06
2024-10-06 22:11:40|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3769.9190358204|122|974.38572051175|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|0.078555338541667|14250|2021-05-16|-0.50329|2016-08-14|0.33477|2024-01-07
2024-10-06 22:11:41|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|-0.2607645023117|10|0.020748273480896||0|0|0.04651|0.205|0.02771|57|-0.18664148091076|26|46.75|0.08451|0.20692|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|6.774619850009|0.667|0.417|0.28533|12|4|-0.0020272105263158|0.096397824561403|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2024-10-06 22:11:42|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|-0.63142311719888|10|0.065765267191176||0|0|-0.24211|0.59|-0.17361|11|-0.17360951542058|11|46.67|0.04775|0.11673|0.092827884261668|-0.09892811090352|115.43362298884|68.183205928109|11.434108356997|0.833|0.5|0.30638|6|4|-0.0046034256055363|0.089045224913495|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.43137|2024-05-19
2024-10-06 22:11:43|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|464.34004563574|14|38.524751211927|-0.0687|1|1|-0.06872|516.35|-0.17705|36|0.10357446180842|25|32.98|0.13801|0.25379|0.33729756364819|0.62052264256618|1512.7694456485|12431.570619937|27465.424302957|0.634|0.415|0.31205|41|22|0.0075701611721612|0.10490446153846|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2024-10-06 22:11:44|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-29.480640418854|65|1.1522219106703||0|0|0.23446|27.1|-0.11279|23|-0.11278741728942|23|47.07|0.08337|0.16004|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|45.546219128521|0.429|0.429|0.21965|14|2|0.00018915629322268|0.07307009681881|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2024-10-06 22:11:45|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|13.719079005959|39|1.0231784093627|-0.125|1|1|-0.125|14.7|0.3503|34|0.35030274164971|34|36.76|0.08669|0.23879|0.27535795998075|0.3763454504487|430.70816219252|573.78540876001|231.49606346515|0.619|0.476|0.25775|21|5|0.0031411358024691|0.084857037037037|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2024-10-06 22:11:46|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|1.9393642124191|1|0.1568785847341||-1|0|0|2.52|-0.19431|3|-0.23550728174399|28|30.22|-0.00326|0.05458|0.060917707046159|-0.055453344989216|112.09913403613|85.9745454|88.111890676908|0.556|0.222|0.29666|9|5|0.0022755514705882|0.10169294117647|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2024-10-06 22:11:47|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-763.07993676897|33|59.35997892299|0.209|-1|1|0.20902|579|-0.20316|15|-0.20316293387095|15|34.14|-0.14563|0.04832|-0.21168055915048|-0.099765609070038|-1.4787399834128|18.115537389292|9.8135593220339|0.643|0.429|0.52655|14|7|0.0011740588235294|0.14062090196078|24475|2016-07-10|-0.70587|2016-07-17|0.55086|2020-04-05
2024-10-06 22:11:47|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-17849.645584833|51|1163.635688204||0|0|-0.03284|17300|0.06688|38|0.06687898089172|38|51.25|0.27463|0.35967|0.46822209914151|0.46822209914151|199.46068416|199.46068416|154.12026726058|0.5|0.5|0.42293|4|2|0.0052478823529412|0.12013568627451|42750|2021-07-04|-0.34795|2020-03-22|0.5426|2020-03-29
2024-10-06 22:11:49|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|-1.8991454396213|15|0.13753367642667|-0.137|-1|1|-0.13699|1.66|0.17082|16|0.17081927252272|16|28.13|-0.0479|0.04562|-0.022970391465091|0.0010737897912107|42.422786028548|75.657700334594|63.214014182728|0.667|0.458|0.30055|24|9|0.0016358490566038|0.096177721335268|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2024-10-06 22:11:51|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|-23052.030398126|11|1328.5922267888||0|0|-0.04906|20100|-0.29299|35|-0.2929889298893|35|43.89|0.14384|0.21752|0.47091966733685|0.52656722925899|667.11940483486|376.12954414018|129.26045016077|0.389|0.278|0.25054|18|4|0.0018929375|0.081678675|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2024-10-06 22:11:51|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|-1630.7762638844|54|120.6321321239|0.3338|-1|1|0.33379|1459|-0.10825|44|-0.10824865296628|44|28.58|-0.1909|-0.07562|-0.066634492377329|0.011078955612315|12.635111604445|60.952329956186|340.09324009324|0.654|0.462|0.32929|26|13|0.0042831532663317|0.10515433417085|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2024-10-06 22:11:52|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.1003654480638|31|0.2335395164288|0.1405|1|2|0.06742|2.85|-0.25105|24|0.080991695345876|31|29.11|-0.10686|0.02925|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|51.818180084229|0.593|0.407|0.25068|27|11|0.0013401838235294|0.085912806372549|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2024-10-06 22:11:53|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|556.45601227914|43|26.1863341231|0.4354|1|1|0.43542|648.74|-0.15885|11|-0.079789934618036|14|25.53|0.02974|0.10313|0.080541711708205|0.20716793261622|288.85675032727|2780.18874005|4841.3433485271|0.679|0.434|0.18415|53|19|0.0042719856630824|0.058788|653.53002929688|2024-10-06|-0.27694|2008-12-21|0.49535|2000-02-06
2024-10-06 22:11:55|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|6.5344597449125|1|0.94684675169585||-1|0|0|10.14|0.35496|71|0.22749025680939|48|71.14|2.11361|2.20631|2.3694340206272|4.4652316869426|2272.0562457723|1103.7455618045|132.54902244332|0.857|0.429|0.40615|7|5|0.0037987951807229|0.10258678714859|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2024-10-06 22:11:56|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|9.0431001878491|1|0.80229987380535||-1|0|0|11.96|0.13957|64|-0.1981461976149|24|46.57|-0.00947|0.05087|0.030586487005964|-0.13287898105394|106.37368607665|74.76369215|59.502486622701|0.571|0.286|0.26501|7|3|0.00022969325153374|0.084040950920245|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2024-10-06 22:11:56|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-704.81061152779|32|42.286866440254||0|0|0.37732|570|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|69.780255498096|0.5|0.375|0.3083|8|2|0.0010083895131086|0.10465786516854|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2024-10-06 22:11:57|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|5498.7377118077|152|508.25409606409|0.4281|1|1|0.42814|7025|0.12145|117|-0.12150343920236|82|53|-0.02803|0.02361|-0.041703149914587|-0.066722295790215|69.269000790536|70.070847369712|187.33333333333|0.615|0.385|0.17973|13|7|0.0012610119047619|0.063940047619048|7396|2024-10-06|-0.11802|2020-03-01|0.18477|2024-08-25
2024-10-06 22:11:58|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-63.125943313592|34|3.699890010825||0|0|-0.25593|56.09|-0.02327|14|-0.023268176945941|14|33.57|0.26752|0.35087|0.47167623757066|0.67268040507211|2331.32767584|9031.8959518838|2280.0812716588|0.614|0.455|0.23089|44|16|0.0037474039735099|0.07362438410596|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2024-10-06 22:12:00|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|80|0.094329654524823||0|0|0.12281|1.5|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|61.983469120263|0.542|0.333|0.29507|24|9|0.0013450817438692|0.089121239782016|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2024-10-06 22:12:00|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|-0.90235420406487|7|0.085945866770495||0|0|-0.20896|0.81|0.18182|40|-0.25170067861711|26|35.67|-0.02776|0.05055|0.11799741030778|-0.20787110991794|126.115565863|62.5548868|16.493556204542|0.667|0.333|0.38235|6|3|-0.0049688636363636|0.12976759090909|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.29907|2022-11-20
2024-10-06 22:12:01|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|-0.29865306208396|17|0.035532193371028|0.05|-1|1|0.05|0.285|0.83962|162|-0.30882357066065|3|35.57|-0.01443|0.12867|0.29010186173585|0.36908385771429|151.64231132829|141.48385482|19.874476526577|0.286|0.143|0.32158|14|4|-0.00019906614785992|0.099151031128405|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2024-10-06 22:12:02|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|-10.660836916437|20|0.79382592414107|0.0689|-1|1|0.06886|9.33|-0.30297|14|-0.28368793558735|7|36.42|-0.03566|0.16451|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|62.283045452705|0.583|0.417|0.2993|12|6|0.0015364692982456|0.095836074561404|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2024-10-06 22:12:03|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|555.75867007921|40|79.192400196941|1.1466|1|2|0.93157|758.7|0.6813|115|0.90751510595398|64|41.14|-0.04095|0.11757|0.40385256084339|0.31137125037088|328.82706641079|195.5790557371|333.86139151024|0.571|0.429|0.34656|7|1|0.0069084403669725|0.11318681957187|1713.9420166016|2021-05-23|-0.34654|2022-02-13|0.34394|2019-08-11
2024-10-06 22:12:04|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-13909.987460754|11|1571.6624869181|0.1846|-1|1|0.18456|9190|-0.34931|13|-0.34930715935335|13|30.9|-0.05264|0.07634|0.073591673205152|0.17101694712954|84.007330829788|122.83748969833|114.16149068323|0.5|0.4|0.36097|10|3|0.0030594670846395|0.11166827586207|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2024-10-06 22:12:05|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|13.62942687667|1|3.2235244380217||0|0|0|26|7.78156|38|7.7815628051199|38|32|0.69179|1.06865|2.7608813073411|4.4010780785708|852.5782040629|1774.39323204|256.41024772865|0.333|0.222|0.45875|9|1|0.016131770833333|0.16456052083333|75.550003051758|2023-01-29|-0.27034|2022-01-02|3.01284|2022-06-19
2024-10-06 22:12:06|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-1.0697796544899|51|0.19143514011272||0|0|0.53005|1.0433|-0.35277|44|-0.35276968355599|44|66.5|0.7025|0.79601|0.70761517348079|0.70761517348079|179.153264|179.153264|7.4574699763006|0.5|0.5|0.59113|4|2|-0.00090981012658228|0.16879984177215|45.880001068115|2021-02-14|-0.30263|2024-03-24|1.1087|2019-09-15
2024-10-06 22:12:06|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|23063.846508416|4|2583.3460474753|0.189|1|2|0.122|30350|-0.34577|47|-0.10650038938992|10|52.62|0.31201|0.4949|0.51230948522398|0.932041878724|591.73332218548|1223.4677208894|635.07009834693|0.769|0.462|0.2811|13|7|0.0046862445414847|0.095478791848617|91304|2015-07-26|-0.21762|2020-03-15|0.427|2021-04-18
2024-10-06 22:12:07|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|2.2567059709947|1|0.42443133346503||-1|0|0|3.78|-0.17391|10|0.29317269730023|20|35.43|0.17329|0.28341|0.38450613148818|0.49818561834345|329.0121505773|248.62905639851|158.15898767675|0.714|0.429|0.50227|7|4|0.0082213306451613|0.15029|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2024-10-06 22:12:09|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-43512.09358098|9|1420.6978603267|-0.0013|-1|1|-0.00128|39250|-0.10297|12|-0.10297482837529|12|46.63|-0.06706|-0.00841|-0.034486330743956|-0.16972278151952|77.931994712663|56.834056324049|46.394799054373|0.5|0.375|0.17487|8|5|-0.0014125196850394|0.05284|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2024-10-06 22:12:10|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|7.6372320001825|20|0.49702286356013|0.0491|1|1|0.04908|8.55|0.02976|34|-0.039029079626481|11|50|-0.04848|0.12383|-0.020774547619252|-0.033408661052436|84.395213438202|81.956197015035|23.424658056808|0.556|0.444|0.27302|9|2|-0.0009408315565032|0.090165415778252|60|2015-12-27|-0.17763|2018-08-19|0.68761|2022-12-11
2024-10-06 22:12:10|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|4.1931061385051|29|0.33069842467731|-0.0823|1|1|-0.08235|4.94|-0.16356|24|0.19394054003046|20|40.76|0.11607|0.30189|0.18937731153361|0.27761877875518|117.86898932987|175.57658965524|60.177856956978|0.619|0.476|0.28638|21|10|0.0017075904977376|0.09256257918552|14.369503974915|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2024-10-06 22:12:11|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|-1.5097546359114|7|0.16842637897169||0|0|0.14876|1.03|0.43365|26|0.43364936507633|26|40.63|0.16987|0.23624|0.27713592516937|0.31654955936659|465.15141848652|427.01459858953|12.107675738624|0.542|0.375|0.27879|24|11|-0.00021256880733945|0.09343123343527|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.42222|2024-05-05
2024-10-06 22:12:12|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|0.61254168517768|1|0.15795277235448||0|0|0|1.2099|0.39899|34|0.39899091466887|34|56.6|0.24711|0.35578|0.32285700595956|0.041339453826984|180.38075299646|95.64754731|6.1488557167682|0.6|0.4|0.56755|5|2|-0.0047064310954064|0.15871088339223|21.599990844727|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2024-10-06 22:12:14|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-657.72288431713|7|36.807105245158||0|0|-0.00609|555.23|-0.14418|11|-0.1441826900115|11|25.56|0.01072|0.18317|0.03512391038577|0.095152699401737|45.15858009671|220.4174209097|13950.501954972|0.537|0.407|0.20974|54|10|0.0069431313131313|0.061332359307359|676.85998535156|2023-12-10|-0.55436|2003-04-06|1.56626|2003-11-16
2024-10-06 22:12:15|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-12.02509021554|4|0.9584370326783||0|0|-0.16195|10.26|0.23669|87|0.23669469031129|87|45.33|0.47217|0.83131|1.4014774756688|2.2762387115666|1679.0482987925|941.23363364368|267.8851288058|0.583|0.333|0.23268|12|5|0.0037031444241316|0.077887659963437|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2024-10-06 22:12:16|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|0.98818548755522|1|0.19393816843074||-1|0|0|1.58|-0.69892|7|0.0020341134356121|24|43.32|0.04453|0.11831|0.082798385803582|0.21308557748118|79.000340274873|262.38986407225|54.482758308846|0.368|0.316|0.19505|19|4|0.00046763061968408|0.057744021871203|18.680000305176|2019-03-31|-0.225|2023-08-20|0.41071|2024-10-06
2024-10-06 22:12:16|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|8.0062327211217|42|1.2498871421038|1.3008|1|1|1.3008|11.13|-0.17428|25|-0.17427817949565|25|40.23|0.08905|0.16838|0.13016784257424|0.17888862267726|234.00500411055|295.43723980346|56.785713764391|0.641|0.333|0.30046|39|20|0.0028190062111801|0.11268342857143|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2024-10-06 22:12:18|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|55.622919621499|66|4.3246251213743|0.8992|1|2|0.83932|62.96|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|560.14235201545|0.69|0.448|0.2063|29|13|0.002949034416826|0.071495678776291|72.75|2024-06-23|-0.2827|2009-01-25|0.32|2009-02-01
2024-10-06 22:12:20|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|8.3268208670141|75|1.0314222483759|2.0335|1|1|2.03354|9.95|||-0.12970705464711|36|61|0.21515|0.25015|0|0|100|100|58.204141495229|0|0|0.42536|3|1|0.0026567315175097|0.13511295719844|19.470951080322|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2024-10-06 22:12:20|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|773.87344700491|69|88.637028098278|3.8254|1|2|3.48652|965.5|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|379.11807709658|0.593|0.37|0.31456|27|12|0.0034741309431021|0.10065955572876|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2024-10-06 22:12:21|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|-29.391917659027|2|2.1723058863425|0.0405|-1|1|0.04051|22.5|0.22454|60|0.22454314517314|60|36.05|0.01602|0.07028|0.069121162301001|0.032905397769272|161.34875823311|109.72083249852|194.63667113557|0.455|0.273|0.19366|22|9|0.0021440931989924|0.062050214105793|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2024-10-06 22:12:22|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-0.69566189070545|42|0.082478708887107|0.3909|-1|1|0.39091|0.67|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|64.423080890842|0.5|0.333|0.42942|6|2|0.0024106538461538|0.12691315384615|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2024-10-06 22:12:23|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|656.70587681021|112|25.162327184649|0.8327|1|2|0.80057|694.55|-0.20959|22|-0.20958596389279|22|41.57|-0.03741|0.03381|0.012249972963115|-0.033297772053224|92.184016028805|73.246053487895|144.69791412354|0.429|0.286|0.13273|21|7|0.00093979674796748|0.044636016260163|1105|2013-05-19|-0.25952|2015-10-11|0.19059|2021-11-28
2024-10-06 22:12:25|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|2034.2475507981|12|439.97256520689|-0.064|1|1|-0.06395|2415|0.312|54|-0.59677419354839|45|58|0.08202|0.13227|-0.14238709677419|-0.59677419354839|52.903776|40.323|9.7404561679472|0.4|0.2|0.49081|5|3|-0.0038805647840532|0.13120973421927|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2024-10-06 22:12:25|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-3849.1198479187|27|268.03994930624||0|0|0.17255|3045|-0.05527|26|-0.055272536114972|26|33.9|-0.02532|0.10078|-0.21359832681253|-0.23294302987471|12.700385410953|32.897204064149|127.40585774059|0.35|0.2|0.28121|20|5|0.00297765625|0.097070852272727|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2024-10-06 22:12:26|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-348.8751453642|24|40.208381788065||0|0|0.27987|229|1.18826|24|1.1882614301686|24|28.64|0.25738|0.44509|0.74124055309712|1.1396367870216|943.1826143798|3162.6234382798|831.5177646595|0.5|0.364|0.31001|22|5|0.0069078254211332|0.10868612557427|597.08801269531|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2024-10-06 22:12:27|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|5.7920947216637|2|0.49930174672977|0.1376|1|1|0.13757|7.69|-0.04386|16|-0.04385965059045|16|37.47|-0.05197|0.02487|0.0054203059370645|0.088739612872159|78.690425297544|143.68271836712|162.92373726797|0.6|0.4|0.24138|15|7|0.0021275310834813|0.080965612788632|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2024-10-06 22:12:28|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|-0.87811266132845|110|0.077770697020659||0|0|0.68613|0.86|-0.41845|4|-0.41844641327694|4|27.83|-0.06418|0.11336|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|54.40727640268|0.5|0.333|0.31428|6|2|0.0014582246376812|0.12396134057971|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2024-10-06 22:12:29|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-7108.5292203528|9|499.10288949525||0|0|0.14923|5530|-0.25373|12|-0.25373134328358|12|38.83|-0.0941|0.03713|0.06109143672707|0.15347765651674|68.239815195021|176.41357926521|31.081384892086|0.611|0.333|0.29226|18|6|0.00080864214992928|0.096567411598303|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2024-10-06 22:12:30|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|5.0398230470223|12|0.54172563827692||0|0|0.42526|6.77|0.41846|21|0.41845577616469|21|39.76|0.05301|0.14277|0.067878115449154|0.14526488543613|136.34003803072|273.67932058945|108.37201449151|0.714|0.476|0.30399|21|11|0.0023659219858156|0.095439739952719|9.3109998703003|2008-05-11|-0.34842|2011-04-03|0.37816|2009-03-22
2024-10-06 22:12:31|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-7.5967747273972|177|1.3920848816656||0|0|0.98926|4.42|0.47751|28|0.47751246568533|28|16|0.1561|0.21152|0.47751246568533|0.47751246568533|147.751|147.751|1.8490939271951|0.5|0.5|0.25773|2|1|-0.011614134615385|0.17128855769231|615.90399169922|2021-02-28|-0.28957|2022-11-13|0.73923|2024-08-11
2024-10-06 22:12:32|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|934.87582785837|108|140.10444286329|2.5844|1|1|2.58442|1380|-0.34441|10|0.074028124817995|48|32.48|0.00997|0.11873|0.040663748427684|0.31134102460585|33.409059200448|403.84524982472|2928.0712258112|0.619|0.333|0.29391|21|10|0.0066195817490494|0.093949214195184|1430|2024-09-22|-0.2347|2011-08-21|0.39848|2009-07-19
2024-10-06 22:12:32|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|-8377.5432641241|10|324.31096635321||0|0|-0.03663|7457.6001|0.18599|32|0.18599456558192|32|26.17|-0.03442|0.01365|-0.019991976588897|-0.049596747888631|68.062341482246|66.396029374654|103.02829628467|0.375|0.292|0.17123|24|7|0.00093260596546311|0.0576847566719|9520|2012-12-30|-0.21353|2020-03-22|0.19636|2017-12-24
2024-10-06 22:12:34|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.11761037913016|80|0.0025367932420703|0.7885|-1|1|0.78846|0.11|||0.18599456558192|32|47.5|0.14709|0.18104|0|0|100|100|3.9711191394|0|0|0.45328|2|1|-0.013956954022989|0.10988413793103|2.789999961853|2021-06-13|-0.62069|2024-03-31|0.37037|2022-12-11
2024-10-06 22:12:35|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
2024-10-06 22:12:36|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
2024-10-06 22:12:36|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-1.5880029389459|25|0.20356874495642||0|0|0.33|1.34|0.20305|63|0.20305102625936|63|41.67|0.04003|0.11814|0.2105629081648|0.28866825682089|168.29276438662|179.66505115749|89.303328635417|0.833|0.5|0.30457|6|2|0.002561204379562|0.11600131386861|7.037172794342|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2024-10-06 22:12:37|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|0.0040201920722317|1|0.30199326811716||0|0|0|1.25|-0.32564|8|-0.32564101278743|8|51.2|0.34608|0.49979|0.42990717041351|0.42990717041351|147.37868056|147.37868056|13.888888888889|0.4|0.4|0.7022|5|1|0.0001864453125|0.142122265625|43.950000762939|2020-09-06|-0.27848|2024-09-08|1.94118|2024-10-06
2024-10-06 22:12:39|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|-7.5984935399959|18|0.49647470883557|-0.1097|-1|1|-0.10972|7.08|-0.06522|25|-0.065221602933369|25|37.33|0.09657|0.1829|0.18637816304743|0.32456556480675|373.79033584442|501.75431581656|78.492234638549|0.667|0.375|0.28054|24|12|0.0017939539978094|0.095078937568456|16.010000228882|2007-07-15|-0.37171|2020-03-22|0.34419|2020-06-07
2024-10-06 22:12:39|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|-0.4753164798552|6|0.033036910457393||0|0|-0.01333|0.38|-0.08821|40|-0.088209242477882|40|35.45|0.02069|0.15075|0.23275570207643|0.23671782080557|243.96609124143|165.87782329932|40.728829986413|0.591|0.455|0.33153|22|10|0.0020579617834395|0.099476968152866|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2024-10-06 22:12:40|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|0.15329720545228|21|0.073067601460827|0.7647|1|1|0.76471|0.33|0.70781|74|-0.75384615031925|22|33.78|-0.06109|-0.00373|-0.099418450863233|-0.43313533793805|28.386116900309|21.8477817|2.327221481036|0.444|0.222|0.60324|9|4|-0.0028398148148148|0.15579929012346|15.340000152588|2018-11-04|-0.36957|2024-04-21|1.51908|2024-10-06
2024-10-06 22:12:41|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|0.083410785372838|1|0.033029738556747||-1|0|0|0.185|-1.28395|3|-0.26412813690406|17|31.96|-0.13028|-0.01313|-0.19048400305318|-0.11089074991006|-2.9407930638963|15.62345906252|8.0786028587743|0.6|0.44|0.31064|25|11|-0.0004568085106383|0.10262994993742|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2024-10-06 22:12:42|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|23.973827943465|56|1.0931095484312|0.6231|1|2|0.55821|26.18|-0.06906|31|0.19129982169771|104|19.11|-0.3881|0.16006|0.010976166598864|0.050947920291098|105.30375988224|141.08644887478|209.23913147039|0.324|0.216|0.15669|37|7|0.0093415485564305|0.029151049868766|31.055999755859|2013-06-23|-0.58944|2015-03-22|1.38151|2016-12-18
2024-10-06 22:12:44|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-4.3344845679173|35|0.34482816546391||0|0|0.14948|3.3|0.64243|40|0.64243243064497|40|26|0.15589|0.21803|0.12218955106517|0.11112898720461|135.60765968508|117.37162959492|36.557325567514|0.667|0.5|0.32171|6|2|-0.0024258421052632|0.115336|10.916869163513|2021-06-27|-0.26429|2022-11-13|0.43205|2023-05-07
2024-10-06 22:12:45|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|-33.668574659103|11|4.0143803750566|-0.0208|-1|1|-0.02083|28.42|0.83877|53|0.83877050102031|53|44.36|0.58998|0.88221|1.5347244147335|1.7701155324617|8168.9492741678|7278.2384523671|23487.603496108|0.5|0.429|0.28613|14|3|0.011065039619651|0.10003231378764|47.270000457764|2024-03-31|-0.31175|2013-12-08|0.43498|2021-04-04
2024-10-06 22:12:45|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-11.298361375584|48|0.7424152484669|0.0377|-1|1|0.03774|10.2|-0.05357|24|-0.053571378394048|24|34.5|-0.15209|-0.03501|-0.014623907343407|0.012288892287894|73.887862357916|89.680619441578|169.99999682109|0.583|0.5|0.29952|12|5|0.003470021691974|0.090370173535792|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2024-10-06 22:12:46|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-370.98615954756|63|22.995386515852|0.2481|-1|1|0.24812|300|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|2.9498525073746|0.611|0.389|0.46197|18|7|0.0020028767123288|0.15117837138508|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2024-10-06 22:12:47|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|44.743227987668|40|5.0843209955714|0.2177|1|1|0.21767|56.5|0.89082|160|37.642818497601|45|47.27|2.23667|3.73815|5.3313691196246|9.384872945323|-97.590854251942|3400.9976839554|385.66553905254|0.636|0.364|0.25705|11|6|0.007201252236136|0.10093404293381|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2024-10-06 22:12:49|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-0.25943358204599|71|0.023621923682626||0|0|0.29259|0.255|-0.33098|8|-0.33097796141365|8|29.81|-0.03201|0.07959|-0.052364382018197|0.11555755427859|31.157765623136|148.47851323807|18.681318201468|0.563|0.375|0.33996|16|5|-0.00014506398537477|0.11586012797075|2.7694699764252|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2024-10-06 22:12:49|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.56823831240214|28|0.042748426878292|0.3195|1|2|0.26786|0.71|-0.03704|40|-0.052631529414421|28|34.52|-0.07038|-0.00359|-0.062687118067142|-0.034389396716073|31.235229205407|76.543340859648|37.172774395292|0.565|0.304|0.21904|23|9|-9.8769792935444E-5|0.068847076735688|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2024-10-06 22:12:50|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|-11.704166396742|27|0.65808895594037|-0.0913|-1|1|-0.09129|10.52|-0.13775|42|-0.13774596778321|42|28.38|0.22245|0.35188|0.62916462240023|0.85177842635822|14338.509346437|23128.428548312|5260.0001505018|0.46|0.34|0.22084|50|14|0.0052960346020761|0.083795176470588|13.949999809265|2024-03-10|-0.35937|2008-10-12|0.60417|2007-05-13
2024-10-06 22:12:51|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|11.041600278676|109|2.3169902718426|0.722|1|1|0.72196|14.74|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|19.41517403401|0.6|0.2|0.52262|5|4|0.0020627419354839|0.15200536866359|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2024-10-06 22:12:52|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|0.091081851594105|21|0.033806051604465|2.805|1|2|1.10526|0.2|-1.63889|9|-0.66037736910014|26|35.95|-0.16489|-0.02203|-0.18412008493451|-0.15352189050957|-6.5031115737827|17.643673842245|10.256410158441|0.762|0.381|0.29593|21|13|0.00083598709677419|0.092097909677419|2.2400000095367|2009-12-13|-0.55|2023-08-13|1.7027|2024-10-06
2024-10-06 22:12:54|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|-4.6832623727263|29|0.3388479847562|-0.1049|-1|1|-0.10486|4.32|0.68534|87|0.68534491307741|87|35.95|0.13022|0.28077|0.29098621493274|0.44446684152496|650.92204429856|1369.580614508|3600.0002235175|0.5|0.35|0.2686|40|11|0.0049190859481583|0.090662060027285|7.6900000572205|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2024-10-06 22:12:55|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|0.024193099982646|1|0.006151137371215||0|0|0|0.049|-0.09049|10|-0.090487154785663|10|53.08|0.03849|0.26451|0.22892596534904|0.30608370148028|76.738185081565|91.01476039752|40.833333178113|0.462|0.385|0.33795|13|4|0.0018746666666667|0.089596594202898|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.63333|2024-03-24
2024-10-06 22:12:56|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|4.9819822901232|45|0.70933928113039|3.9641|1|2|2.87432|7.09|0.17485|29|0.17485097093929|29|46.4|0.33832|0.68134|1.1447845168335|1.1447845168335|365.9328792|365.9328792|207.52663274234|0.4|0.4|0.4298|5|1|0.012622282608696|0.17725315217391|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2024-10-06 22:12:57|WEEKLY|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-3.7663908694261|310|1.2361637133237|0.9996|-1|1|0.99956|0.61|-0.02797|34|-0.26588257611363|11|27.83|39.17961|40.42774|-0.056556932868567|-0.14306053131507|60.605889022814|52.562954250664|4.0264028360701|0.583|0.333|0.30394|12|6|0.3952500155521|0.13336538102644|2000|2018-06-10|-0.74107|2024-08-11|259.92233|2018-04-01
2024-10-06 22:12:58|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|0.17241498104216|1|0.05086167397936||0|0|0|0.37|-0.17142|8|-0.17142405068629|8|76.43|0.1089|0.19234|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|7.1428574716196|0.571|0.429|0.39896|7|3|-0.0020442803738318|0.09838214953271|13.5|2015-04-12|-0.4585|2021-10-31|0.8408|2024-10-06
2024-10-06 22:12:59|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|-3821.5301067417|9|474.29899909337|-0.0366|-1|1|-0.03656|2835|-0.27454|21|-0.27453580901857|21|40.26|-0.01288|0.36021|0.093822213469316|0.56707531686526|-2053.6251077243|1347.2555914202|74.487651077247|0.471|0.294|0.41312|34|13|0.0069269862018882|0.13602948438635|105000|2019-03-10|-0.67131|2022-06-19|5.05227|2019-01-06
2024-10-06 22:13:00|WEEKLY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.4682060499882|55|0.032735348406611|0.8006|-1|1|0.80056|0.357|-0.01003|19|-0.010032325671216|19|29.06|-0.06031|0.01818|0.070157686543183|0.02099999027741|115.92362325447|89.273579907563|13.385826243726|0.5|0.375|0.2215|16|7|-0.0020619653179191|0.080189306358381|7.8800001144409|2014-06-29|-0.29626|2018-07-01|0.3413|2014-12-28
2024-10-06 22:13:01|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
2024-10-06 22:13:02|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
2024-10-06 22:13:03|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|13.100955734746|1|0.9496813581731||0|0|0|16.1|-0.077|8|-0.076998191689832|8|34.3|0.16845|0.24494|0.04019491898713|0.13538289094912|96.917296752652|231.5265899483|2927.2727331839|0.565|0.391|0.21354|23|7|0.0055320532319392|0.06961339670469|22.752000808716|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2024-10-06 22:13:05|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
2024-10-06 22:13:05|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
2024-10-06 22:13:06|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|-29125.765919204|8|1231.16500653|-0.0234|-1|1|-0.02344|26200|-0.03042|24|-0.030419607232582|24|39.27|0.32775|0.42555|0.40887907321723|0.59241939339801|2507.6163183485|1476.7807061854|1035.5731225296|0.682|0.409|0.22734|22|9|0.0041711021814007|0.069566647531573|40180.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2024-10-06 22:13:07|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|34.777838941282|57|2.8293815087658||0|0|0.18168|38.7|0.03897|18|0.038965425736318|18|35.86|-0.05384|0.00942|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|330.76924268232|0.571|0.429|0.2336|7|2|0.0055225081433225|0.085371368078176|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2024-10-06 22:13:07|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-47814.174483261|57|2547.5287051408|0.3063|-1|1|0.30626|41000|0.02107|5|0.021069397836645|5|34.4|0.00355|0.11851|0.20055936161857|0.20055936161857|232.62091000632|232.62091000632|199.33877868534|0.45|0.45|0.1778|20|5|0.0019982123655914|0.060701706989247|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2024-10-06 22:13:09|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|-30.90536173807|12|1.1351205793565||0|0|0.05035|27.35|0.59858|85|0.59857830339782|85|38.83|2.61325|3.60096|0.010503343498999|0.66010754412899|-10499.472408983|2249.5503814069|911666.6714569|0.543|0.371|0.29313|35|14|0.012378927007299|0.061765656934307|33.450000762939|2024-06-16|-0.54622|2009-01-11|7.06861|2018-12-09
2024-10-06 22:13:10|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.6798306899408|35|0.24327688075236||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|0.00042182170542636|0.04259128875969|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2024-10-06 22:13:11|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-126.06078677004|3|10.993236031012||0|0|-0.10526|94.5|1.03046|60|1.0304567741566|60|51.25|0.40431|0.6145|1.0304567741566|1.0304567741566|203.046|203.046|223.66863905325|0.25|0.25|0.2527|4|1|0.0070158937198068|0.10684207729469|138|2024-07-28|-0.27928|2022-03-06|0.27679|2022-04-24
2024-10-06 22:13:12|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|508.24511396311|72|16.221470083527|0.3001|1|2|0.26291|538|0.15142|67|0.1514203847364|67|5.84|0.00396|0.01864|0.015111345240232|0.029078365471616|897.05628981406|1904.5101360188|1190.2654666349|0.649|0.438|0.02609|251|7|0.0019599804814574|0.02917134027326|575|2024-08-04|-0.13333|2003-03-16|0.14754|1996-09-08
2024-10-06 22:13:12|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|65504.133419508|10|2923.4711771344|-0.042|1|1|-0.04196|68500|-0.04169|15|-0.041688565540793|15|29.32|-0.01511|0.06046|0.021512007409989|0.045865105803068|113.96260702208|131.10977773812|246.59802721578|0.6|0.36|0.13026|25|13|0.0018477897574124|0.043997762803234|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2024-10-06 22:13:14|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|66482.66467471|31|3322.44510843|-0.0369|1|1|-0.03694|75600|-0.15563|10|-0.15563298490128|10|34.43|0.05422|0.14371|0.10734189540767|0.24732223180555|128.44524904932|372.88294613072|181.73076923077|0.619|0.429|0.20744|21|8|0.0023218857901726|0.069026294820717|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2024-10-06 22:13:15|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|-567.2094003727|25|29.469804193245||0|0|0.2709|478.8|0.97552|14|0.9755241927999|14|22.71|0.04971|0.12456|0.11374032879262|0.15022831814277|256.34641392923|286.03596503469|416.34781547215|0.452|0.355|0.09251|31|3|0.0030491483516484|0.033223626373626|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2024-10-06 22:13:16|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|35837.327446481|6|2683.8017660558|0|1|1|0|41500|-0.06654|17|-0.066543438077634|17|36.22|-0.01601|0.03738|-0.053358896141553|-0.023022647447006|62.278350567749|83.851629962844|64.26138123258|0.667|0.444|0.22185|9|5|-0.00042821752265861|0.063314743202417|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2024-10-06 22:13:16|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|15.899436682043|76|1.2124900400064|0.324|1|2|0.26119|16.9|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|359.57447456094|0.571|0.381|0.26428|21|9|0.003378423028786|0.084080675844806|19.979999542236|2024-05-05|-0.35229|2022-03-06|0.40541|2009-08-02
2024-10-06 22:13:17|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|-0.26547148421854|50|0.0047609625827127|0.0634|-1|1|0.06343|0.251|-0.06294|2|-0.062937083340627|2|25.27|0.09798|0.15341|0.18713846555418|0.26026987051797|2803.0331934205|3059.3642532546|232.40738945805|0.564|0.4|0.11593|55|18|0.0015582070882557|0.039186712995135|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2024-10-06 22:13:19|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|207.9351698837|10|7.3925870400792|0.0449|1|2|-0.04146|226.6|-0.13818|15|-0.024426499003656|13|36.96|0.06108|0.10328|0.15327695055274|0.30052121679602|404.18413150128|536.95601092256|477.35411897291|0.609|0.348|0.11344|23|10|0.0022960768335274|0.037478474970896|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2024-10-06 22:13:20|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-115.60067305429|126|0.00022486005782937||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|0.0057442025611176|0.077048032596042|187.89999389648|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2024-10-06 22:13:21|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-14180.343056002|54|1051.7810186674|0.3045|-1|1|0.30449|10850|-0.16725|8|-0.16724963922216|8|29.17|0.05749|0.14093|0.092120902917232|0.17134187378735|111.62564730089|139.73929163971|42.512342292924|0.583|0.417|0.18038|12|5|-0.00036|0.066706724565757|94351.203125|2021-07-04|-0.30134|2022-11-13|0.22804|2021-05-02
2024-10-06 22:13:22|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|-204.76687361959|10|8.0338157824559||0|0|-0.00158|190.3|-0.29052|20|-0.2905152775926|20|17|-0.08864|0.00124|-0.040944118497932|-0.038434804914254|67.018058647619|70.993706194511|174.74747510131|0.438|0.375|0.11775|16|2|0.0030060142348754|0.030674128113879|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2024-10-06 22:13:22|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|-0.78832591156073|5|0.021108629239622|-0.0139|-1|1|-0.01393|0.728|0.52766|83|0.52765956718276|83|29.48|-0.00051|0.05932|0.062904971828369|0.20647615315906|125.89159103879|723.2714791888|1801.9802316171|0.625|0.375|0.17378|40|18|0.0036154015215554|0.059056703296703|0.79900002479553|2024-07-28|-0.33945|2008-10-12|0.42327|2001-09-16
2024-10-06 22:13:24|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|-95263.136928341|15|3511.7471313971|-0.0833|-1|1|-0.08333|92300|-0.12934|15|-0.12934268587265|15|38.7|0.0493|0.11207|-0.0013454007044467|0.014483106930111|92.899919504365|102.76140271775|603.46518470089|0.5|0.25|0.1829|20|7|0.0031732233502538|0.058213908629442|100500|2024-03-03|-0.16879|2018-12-30|0.21922|2015-07-05
2024-10-06 22:13:25|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|-49.922465837007|25|1.9927373776309||0|0|-0.46567|49.1|-0.34615|6|0.95|64|28.69|-0.01282|0.05057|0.10138703597092|0.1805539490704|199.39169439835|327.88797298405|507.75592643986|0.538|0.385|0.19941|26|10|0.003377038961039|0.062313493506494|57|2018-01-28|-0.25307|2016-01-17|0.3087|2015-04-05
2024-10-06 22:13:26|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|-894.25432999593|58|18.42642197011||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|0.0030815458276334|0.03770024623803|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2024-10-06 22:13:26|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|-43.367168713259|20|2.3043461852866||0|0|-0.25437|37.5|-0.32584|8|-0.32584273094185|8|26.89|-0.06212|0.00921|-0.075365578785635|-0.047087988336478|18.540149874474|45.067945836438|356.46386281595|0.607|0.393|0.20012|28|13|0.0030474093264249|0.065478743523316|47.185031890869|2024-01-14|-0.36702|2020-03-15|0.3254|2015-04-05
2024-10-06 22:13:27|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-36688.596210366|141|488.22952133099||0|0|0.77161|35400|13.16042|80|13.160423899141|80|41.5|2.84673|8.01718|13.160423899141|13.160423899141|1416.042|1416.042|917.81177080633|0.5|0.5|0.36331|2|0|0.015642107623318|0.072742152466368|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2024-10-06 22:13:29|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|-93.207428889216|32|8.1524762964055||0|0|0.45914|69.5|-0.08345|4|-0.083452191176306|4|29.95|-0.02845|0.05539|0.083124952219862|0.17469887496653|120.93065306764|190.32710065802|108.59375|0.636|0.409|0.20535|22|9|0.0011589565217391|0.066286855072464|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2024-10-06 22:13:30|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|5.1988116926392|56|0.24152964148341|0.2628|1|1|0.2628|5.55|-0.14304|4|-0.09529411091524|10|27|0.0066|0.04215|-0.030935455372087|-0.032968234617745|62.374328581434|71.949386041729|16.275661111677|0.632|0.421|0.11681|19|9|-0.00031669014084507|0.038438855633803|36.650001525879|2015-07-05|-0.8942|2019-03-24|0.09814|2022-11-13
2024-10-06 22:13:31|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|19.084719262968|12|1.0165081228852|-0.0864|1|1|-0.08636|20.1|-0.14833|16|-0.12152268418411|15|27.95|0.07705|0.13188|0.094599098710941|0.22550601304141|228.80247206622|905.44057976105|1272.1518883241|0.651|0.395|0.16771|43|21|0.0033840972794724|0.057484113767519|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2024-10-06 22:13:32|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|-33827.102301906|10|2135.6306905719|0.1264|-1|1|0.1264|27300|0.51071|70|0.51071279489704|70|30.23|0.15178|0.23103|0.3545735909883|0.45303033805751|2174.6100786003|1325.8935780234|268.76692099434|0.533|0.367|0.24347|30|11|0.0029477510917031|0.077116779475982|49326.19921875|2021-12-05|-0.26032|2022-06-19|0.27078|2008-08-24
2024-10-06 22:13:32|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-22477.457743625|25|1569.777685797|0.1408|-1|1|0.14085|18300|0.0566|64|0.056603773584906|64|33.4|-0.12235|-0.03842|0.054742819392692|-0.0025252693435632|115.92950620608|99.146061|53.239461205016|0.3|0.2|0.23633|10|4|-0.00040058659217877|0.074163072625698|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2024-10-06 22:13:34|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|288.64833009984|69|10.67599347836|0.2031|1|2|0.16935|290|0.09818|68|0.21792086747977|43|46.9|0.0817|0.1128|0.078226413547512|0.24525845482048|176.13488854985|227.23652614966|739.79590396889|0.476|0.19|0.11625|21|9|0.0022462488129155|0.033901661918329|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2024-10-06 22:13:35|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|-26.168738671157|6|8.6885962239613||0|0|0|0.103|-0.06856|5|-0.068557608614226|5|34.43|0.11693|0.28353|0.15510094012517|0.056572165838161|259.90271378614|78.657831143702|0.012503034916904|0.467|0.3|0.29396|30|6|0.0038621676300578|0.077348102119461|4133.2998046875|2008-06-15|-0.99899|2024-09-01|2.31803|2011-09-11
2024-10-06 22:13:36|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1671.3733109285|71|81.505865018845|0.2742|1|2|0.20819|1799|0.17278|66|-0.057591623036649|17|7.43|0.01387|0.03704|0.023229865551167|0.044749333091945|944.49839987506|1860.8533289666|881.86274509804|0.636|0.396|0.04407|187|12|0.0020843356164384|0.034223636986301|2000|2022-01-23|-0.16809|2009-01-11|0.16883|2008-12-28
2024-10-06 22:13:37|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.3491943897253|35|0.051398152160827|0.0667|-1|1|0.06667|4.2|-0.01099|18|-0.010989052448102|18|27.77|0.02694|0.07806|0.11066417870197|0.16429862315762|785.6580829134|861.84147936144|274.50979658843|0.589|0.393|0.09762|56|19|0.0011147325361863|0.035630799244808|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2024-10-06 22:13:37|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|-113325.263467|16|4910.5375717406||0|0|-0.02732|105300|-0.03756|33|-0.037558685446009|33|37.9|0.08879|0.12603|0.12559849677462|0.17587004632875|150.86754836449|163.1864970249|141.01860159901|0.5|0.4|0.14592|10|5|0.0015205583756345|0.049682487309645|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2024-10-06 22:13:39|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-199.80159164382|35|6.5902107806778|-0.0107|-1|1|-0.0107|189|-0.10335|28|-0.10334742412355|28|7.23|-0.00018|0.02916|0.021897749877553|0.040508502929573|816.37055892597|2551.4084759489|393.75|0.68|0.505|0.04344|194|11|0.0016169150417827|0.030104004178273|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2024-10-06 22:13:40|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|378.34701586559|73|24.534327027551|0.8771|1|2|0.8486|442|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|566.66666666667|0.778|0.444|0.12964|9|6|0.0045247429906542|0.040504042056075|478.89999389648|2024-10-06|-0.16204|2023-01-08|0.17009|2017-01-08
2024-10-06 22:13:41|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|-0.5155408538308|27|0.0049253411125947||0|0|-0.00994|0.508|0.01769|20|0.017690694912752|20|21.21|0.01955|0.06359|0.054737093157208|0.06130285231846|571.45718566232|407.98307941707|209.05350399884|0.571|0.414|0.05463|70|20|0.00076325612177366|0.018931985440106|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2024-10-06 22:13:42|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|4096.7646075953|29|187.51001016492||0|0|-0.05172|4400|-0.08898|14|-0.088983050847458|14|31.72|-0.01538|0.03188|0.011143297581582|0.056555551787146|96.602062107625|139.59823542946|371.62162162162|0.6|0.36|0.1264|25|7|0.0021128014616322|0.037192959805116|5415.5400390625|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2024-10-06 22:13:42|WEEKLY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|-186.75470564726|11|8.3921434722833|0.037|-1|1|0.03703|184|0.35146|97|0.35145995845629|97|1.91|0.00033|0.02738|0.024336788813272|0.057269153225827|1322265.2515734|844392214.60598|2200.9570281864|0.567|0.368|0.03968|832|11|0.0031181721771678|0.021583449781659|254.74000549316|2013-05-26|-0.28158|2020-05-17|0.443|2009-05-24
2024-10-06 22:13:44|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|20.847900048601|4|3.6290670936894|-0.1379|1|1|-0.13793|25|0.65601|88|0.65601173054807|88|40.42|0.21073|0.2938|0.20070122653017|0.1947796855371|302.89320879994|177.9385114894|196.5408763772|0.421|0.263|0.25758|19|7|0.0029596757457847|0.082919260700389|43.950000762939|2024-03-24|-0.25234|2020-03-15|0.32678|2024-05-05
2024-10-06 22:13:45|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|-11689.939611785|54|714.21929309734|0.0135|-1|1|0.01351|10950|0.10273|17|0.1027327091486|17|41.39|0.06997|0.1937|0.24537329112284|0.38774125198863|158.70145735411|783.95451408902|290.08928237066|0.5|0.389|0.26334|18|7|0.0030776817042606|0.089265689223058|19908.599609375|2021-06-06|-0.28299|2018-12-30|0.39128|2020-03-01
2024-10-06 22:13:46|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|-1.0415726523655|16|0.018690881499225||0|0|0.03445|0.981|-0.125|27|0.025641014211255|22|32.4|0.04789|0.07565|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|48.325124139153|0.6|0.4|0.1056|30|13|-0.0002789766970618|0.037272370820669|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2024-10-06 22:13:47|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|29108.317193174|2|1547.2276022753|0.0309|1|2|-0.01488|33100|0.20982|53|0.20982142857143|53|25.72|-0.03078|0.02942|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|215.10267741097|0.483|0.448|0.1898|29|8|0.0021720214190094|0.064227175368139|36700|2022-02-13|-0.25323|2010-08-08|0.2359|2012-03-18
2024-10-06 22:13:48|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-25129.937097175|49|1353.5830162374|-0.1158|-1|1|-0.11579|21200|0.15655|22|0.15654869692452|22|41.5|0.05804|0.15258|0.11647431437065|0.1731776901738|177.83627346844|176.8097542263|298.51166999698|0.6|0.4|0.23099|10|5|0.0041457451403888|0.08590282937365|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2024-10-06 22:13:49|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|-23043.111863448|13|1908.7389006922|0.1092|-1|1|0.10921|20800|0.47151|52|0.47151101417033|52|51.21|0.33689|0.60294|0.6122305680877|0.6122305680877|532.95069788571|532.95069788571|65.164948776591|0.5|0.5|0.18621|14|3|0.0013356790123457|0.072226735253772|66151.5|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2024-10-06 22:13:50|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|55.187366440864|10|3.9716108113833|-0.1652|1|1|-0.16519|56.6|-0.13815|83|-0.13814957306818|83|36.96|0.04086|0.12361|0.0024204067170651|0.024226130964426|75.78595863928|94.089288991599|199.50650969262|0.609|0.391|0.25949|23|10|0.0021272293364377|0.073688917345751|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2024-10-06 22:13:51|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
2024-10-06 22:13:52|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|282.28942447404|13|21.263391807885|0.3509|1|2|0.31955|332|0.26411|125|-0.098602676246059|30|39.32|0.04086|0.10308|0.12168029939367|0.10550155021296|230.15448545915|151.46347505406|202.43902439024|0.474|0.316|0.16809|19|6|0.0017587747035573|0.050617707509881|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24725|2024-08-11
2024-10-06 22:13:53|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|46.151267411278|13|3.2141577798814|0.3862|1|1|0.38619|54.2|-0.11714|14|-0.19540231854228|12|44.58|0.10091|0.1549|-0.041686082476195|0.13570124830403|53.977225965353|127.9715704596|256.14367274945|0.421|0.158|0.2065|19|8|0.0022440977881257|0.065323084982538|65.930152893066|2018-05-06|-0.25079|2020-06-07|0.43485|2020-04-05
2024-10-06 22:13:55|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|21.642794349745|1|2.0857350895952||-1|0|0|27.35|-0.09839|33|2.2232104334173|58|33.43|0.10728|0.21436|0.21337849798239|0.41597339897114|150.52170329107|293.5540608135|385.21127815262|0.478|0.304|0.25606|23|8|0.0037502990897269|0.08288310793238|34|2024-01-21|-0.19481|2019-04-07|0.3424|2013-01-13
2024-10-06 22:13:56|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-30989.054557365|49|1946.1054613656|0.0439|-1|1|0.04394|27200|0.14028|43|0.14028056112224|43|29.21|-0.00052|0.10651|0.11842408359807|0.16957133130656|142.25589612487|214.21288904702|60.935450882256|0.536|0.393|0.27587|28|10|0.0016358198614319|0.087560288683603|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2024-10-06 22:13:56|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|-15.622333582865|5|0.67744447675912||0|0|0.01026|13.5|0.72658|91|0.72658230109659|91|37.93|0.03788|0.0794|0.10623291586333|0.15605093490596|152.30840555119|177.69373212216|120|0.429|0.357|0.13021|14|6|0.00082439252336449|0.041236448598131|16.379999160767|2024-07-28|-0.15468|2018-12-23|0.15165|2022-11-20
2024-10-06 22:13:57|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.10082219977372|57|0.0028187592553201|0.06|1|1|0.06|0.106|-0.08602|5|-0.05819544941372|95|33.88|-0.07169|-0.03252|-0.047413298991778|-0.050396339133638|59.472711106664|71.703525555516|96.363635747887|0.588|0.353|0.12198|17|7|0.00026648734177215|0.033614762658228|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2024-10-06 22:13:58|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|32190.245798605|97|2220.4262604184|0.4156|1|1|0.41564|37450|1.07231|100|1.0723134618174|100|50.85|0.20528|0.32383|0.36984014658683|0.66771206936143|493.25635937372|756.98137267447|321.81280180335|0.615|0.385|0.21506|13|6|0.0027117569352708|0.066585402906209|47520.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2024-10-06 22:14:00|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-65254.268728088|9|3157.5603720019|-0.056|-1|1|-0.05597|56600|-0.13487|9|-0.13486624341256|9|33.17|-0.09676|0.01863|-0.074828904910814|-0.096060628473573|72.697914799951|73.51614954438|37.692625298011|0.333|0.25|0.18516|12|3|-0.00092339901477832|0.058309630541872|320481|2017-12-03|-0.48642|2018-12-30|0.39319|2016-12-18
2024-10-06 22:14:00|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|705.70867993268|44|37.385384475966|0.2396|1|2|0.15552|795|0.12357|81|0.0064102564102564|63|35.64|-0.01752|0.02573|0.040408696293087|-0.0094119570905285|119.38149450417|89.854152540966|94.530321046374|0.636|0.364|0.23276|11|7|0.00088126436781609|0.070673632183908|1564|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2024-10-06 22:14:01|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|-5.1375872546819|26|0.11419572612932||0|0|0.00413|4.82|-0.02528|10|-0.025276387245345|10|30.06|0.0452|0.10858|0.092937225500353|0.19300813905917|264.83198525411|908.98816372025|491.83674263785|0.5|0.346|0.1231|52|17|0.001811523929471|0.043471423173804|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2024-10-06 22:14:02|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|102779.50690112|70|6700.5087421531||0|0|0.85816|113500|0.05888|18|0.058878674571487|18|50.33|0.93148|1.15326|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1423.0904083738|0.333|0.222|0.23064|9|1|0.0066711685823755|0.077093199233716|134000|2024-06-23|-0.22669|2014-09-07|0.22817|2022-12-04
2024-10-06 22:14:03|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|345.00668395283|10|23.791041811112|0.0041|1|2|-0.07239|379.3|0.33663|144|0.53092277866382|43|52.46|-0.1582|0.4311|0.021199206118449|0.22133754142832|-26.718012949583|210.87758935893|53.725210735548|0.462|0.308|0.22896|13|4|0.0027453979739508|0.046208972503618|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2024-10-06 22:14:05|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.9013704739118|43|0.10909862751414||0|0|0.10889|4.99|-0.07914|8|-0.082798732680243|21|51.79|0.12568|0.19685|0.34583771947679|0.54641707171956|838.24375465469|600.01003183697|419.32769169554|0.579|0.316|0.14495|19|6|0.0023517153996101|0.052435584795322|6.4499998092651|2017-09-10|-0.25974|2020-03-15|0.3301|2009-05-03
2024-10-06 22:14:06|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|-24842.650302273|8|1522.5155816137|-0.0344|-1|1|-0.0344|21050|-0.05495|36|-0.054952131736364|36|36.82|0.44431|0.60693|0.78926405985971|1.2227481963025|4554.5069099059|10802.760235478|845.65323850701|0.591|0.409|0.24993|22|8|0.0050342105263158|0.089514687882497|40440.6015625|2021-10-24|-0.27028|2022-11-13|0.25895|2009-05-24
2024-10-06 22:14:07|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|1.1295007662212|3|0.045459796887302|0.123|1|2|-0.03475|1.25|0.06465|9|0.064653200348114|9|28.32|0.12819|0.19585|0.21920544665179|0.2368058991884|735.55411668306|729.71638559827|138.88889256819|0.52|0.48|0.08696|25|3|0.0012590704225352|0.027847126760563|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2217|2024-09-22
2024-10-06 22:14:08|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|159.43217684225|10|16.642272196073|0.135|1|2|0.04398|161.4|-0.08687|67|-0.086865882767111|67|50|1.07538|1.18147|1.373785123834|2.4303507268034|3638.5959796445|5151.5411231169|6697.0949439137|0.824|0.471|0.51566|17|11|0.0063201164144354|0.07605661233993|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2024-10-06 22:14:08|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.12934595530864|36|0.0041842418325593|0.3058|1|2|0.27037|0.137|-0.11111|10|-0.18965564911423|29|32.19|0.01294|0.09065|0.096780408860563|0.14159956578434|178.16133499359|192.90103199871|249.09090047038|0.37|0.259|0.14904|27|8|0.0018140818584071|0.044341946902655|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2024-10-06 22:14:10|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|22.262129390741|28|0.94092309209994|0.1998|1|1|0.19979|23.3|0.15984|24|0.15983729481356|24|33.68|0.03997|0.10522|0.10945274794582|0.056938142332445|252.02953381677|137.62929393416|8.2624110769718|0.52|0.36|0.12965|25|8|3.4591484464901E-5|0.043620932105869|480|2017-06-11|-0.93918|2018-12-16|0.25|2008-10-19
2024-10-06 22:14:11|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|-44474.74822432|6|3270.9320205665||0|0|-0.01453|36250|-0.25667|24|-0.2566715293576|24|37.1|0.25409|0.32877|0.3176422589816|0.53369798591536|484.06283117592|594.30223226961|265.43942882469|0.9|0.5|0.26695|10|7|0.0048409574468085|0.088109122340426|59253.8984375|2021-12-05|-0.24777|2024-09-01|0.23461|2022-05-22
2024-10-06 22:14:12|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1445.2015976557|37|84.099467448094|0.2906|1|2|0.2699|1595|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|266.27712854758|0.545|0.364|0.15041|11|3|0.0027927104722793|0.050394866529774|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2024-10-06 22:14:12|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|-19.584798440999|47|0.52267675612593||0|0|0.04103|18.7|-0.0999|10|-0.099899748892972|10|40.5|-0.03309|0.0409|-0.099899748892972|-0.099899748892972|90.01|90.01|86.976747734602|0.25|0.25|0.09035|4|0|-0.00031120192307692|0.032332740384615|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2024-10-06 22:14:13|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|-0.29997493626161|24|0.0070924797698367|0.0741|-1|1|0.07407|0.275|0.0777|41|0.077698729578591|41|24.64|-0.02718|0.02684|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|37.671232708937|0.393|0.321|0.10519|28|5|-0.00091217391304348|0.034146283309958|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2024-10-06 22:14:15|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|-4.193808913938|23|0.068489356864373|-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|0.0013218879798615|0.037350453115167|4.3400001525879|2008-06-29|-0.44068|2000-06-18|0.25|2001-08-19
2024-10-06 22:14:16|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|20.445083656589|14|1.3686365692094|0.08|1|1|0.08|21.6|-0.05714|15|-0.057142994160535|15|31.3|0.02874|0.12035|-0.031558039721938|0.0024638545873531|43.304531646705|78.368693305655|209.30233546715|0.519|0.333|0.22827|27|14|0.0022638811188811|0.069068916083916|43.998138427734|2017-11-26|-0.30154|2020-06-07|0.35636|2020-04-05
2024-10-06 22:14:17|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|35188.455774197|72|3548.4535198878|0.4306|1|2|0.39548|41500|-0.5|5|0.2485372868765|16|38.48|-0.01464|0.08031|0.039946809599982|0.090494279617032|84.590097586424|148.12182285741|132.07306982369|0.524|0.381|0.28694|21|7|0.002265369738339|0.09820180887372|48000|2024-05-26|-0.27153|2020-03-15|0.27798|2008-09-28
2024-10-06 22:14:18|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|10931.28701637|4|763.30250558||0|0|-0.0625|12750|0.02158|49|0.036609496903266|41|40.67|0.08332|0.2054|0.25379794196292|0.41698361696333|288.68220161198|366.99262251113|228.34729882163|0.429|0.286|0.22018|21|7|0.0024861610268378|0.074338658109685|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2024-10-06 22:14:18|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|-52812.821536516|16|2653.1970877576||0|0|-0.07895|49200|0.0742|26|0.074204946996467|26|33.69|0.03761|0.10171|0.18128203911528|0.18128203911528|237.50358260469|237.50358260469|435.58324907263|0.438|0.438|0.21465|16|6|0.0037624729241877|0.067869007220217|56700|2024-03-24|-0.25294|2020-03-15|0.20819|2018-01-28
2024-10-06 22:14:20|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-82930.263789126|4|3226.7545963753|0.0135|-1|1|0.01346|73300|-0.07419|7|-0.074185902703814|7|35.39|0.0705|0.13003|0.24197039288724|0.23497790475499|311.23849015565|173.9274728823|187.94871794872|0.444|0.278|0.19353|18|6|0.002219625|0.06322378125|128000|2014-08-31|-0.26453|2020-03-15|0.225|2016-01-31
2024-10-06 22:14:21|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|63939.090291283|66|3995.1898164788|0.2417|1|2|0.16186|69500|0.55548|68|0.55547657129317|68|34.74|0.02269|0.18502|0.13716744515674|0.26031042879978|213.87561154233|303.9918196736|277.45618587568|0.391|0.261|0.26675|23|7|0.0033297685185185|0.081609363425926|92907|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2024-10-06 22:14:21|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-8.0976197580435|3|0.6658732844703|0.0161|-1|1|0.01613|6.1|-0.08156|7|-0.081559596488121|7|32.96|0.04266|0.12905|0.09677363567328|0.18620737890736|125.57030283124|178.97543411766|76.537014619995|0.462|0.308|0.21091|26|11|0.0010266705471478|0.064170058207218|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2024-10-06 22:14:22|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-15270.888431072|3|838.63987638949|-0.0319|-1|1|-0.03187|12950|0.05094|16|0.050936243761464|16|33.7|-0.02009|0.04846|-0.037926291248365|-0.064353951427193|77.551521985772|80.978375386366|77.57231778303|0.5|0.3|0.20115|10|4|0.00046047197640118|0.073385014749263|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2024-10-06 22:14:23|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-21.136431133896|193|1.5454770446321|0.6307|-1|1|0.63073|16.1|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|41.505542669438|0.538|0.346|0.21331|26|9|0.00028175644028103|0.062369004683841|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2024-10-06 22:14:25|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-16587.896093434|53|1311.4386782035|0.0388|-1|1|0.03878|15200|0.03898|11|0.038981318207102|11|32.32|0.02507|0.12125|0.094164458469089|0.16272495968365|118.93496160686|202.18679829158|294.4994589579|0.591|0.409|0.29496|22|9|0.0036106159895151|0.096407208387942|44930.19921875|2022-03-27|-0.22055|2022-11-13|0.38388|2022-12-04
2024-10-06 22:14:26|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.56980126350363|2|0.010899585984682|-0.0083|1|1|-0.00826|0.6|-0.01932|31|-0.019316422382089|31|20.46|0.04649|0.09474|0.067843153295228|0.067086747044383|338.16366178934|246.04225946157|70.093460221595|0.6|0.457|0.05656|35|14|-8.6596931659693E-5|0.018643919107392|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2024-10-06 22:14:26|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|23236.732911854|80|1537.7556960488|0.7191|1|1|0.71907|27300|0.09583|48|0.095830069801761|48|38.71|0.05806|0.10699|0.015259224850164|0.15707031213574|90.793845874342|145.91843050993|184.24284476562|0.714|0.429|0.22097|7|5|0.0027628571428571|0.0662168|28950|2024-08-25|-0.17858|2020-03-15|0.16879|2018-06-03
2024-10-06 22:14:27|WEEKLY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|67.586687727568|1|3.554437424144||-1|0|0|79.1|-0.11566|5|0.62889829174284|56|31.84|0.01379|0.13959|0.12895276897031|0.21813754926839|123.97973581555|131.39073737728|247.34208757462|0.56|0.32|0.15081|25|12|0.002782148241206|0.0489925|102.90000152588|2018-06-10|-0.75225|2009-07-12|0.27619|2022-09-18
2024-10-06 22:14:28|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|-21538.334682572|51|1228.925461451|0.1983|-1|1|0.19826|18400|0.21054|39|0.2105380747457|39|35.5|-0.07098|0.1441|0.06573118478414|0.33539340158321|-30.746812897207|489.98641475358|134.06095783401|0.409|0.273|0.30664|22|6|0.0032678941034898|0.10034669073406|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2024-10-06 22:14:30|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.51379705601612|93|0.047234322846999||0|0|0.06829|0.657|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|322.05883212294|0.636|0.364|0.1963|11|5|0.0027280925666199|0.07401858345021|0.88099998235703|2022-01-16|-0.27126|2016-07-31|0.53169|2016-07-24
2024-10-06 22:14:31|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|-58915.994599021|16|2488.6648663405||0|0|0.13014|50800|-0.08281|58|-0.08281375151163|58|28.06|0.12061|0.18434|0.12274463049939|0.27456860083094|189.83594559351|623.59997191327|1353.9445628998|0.765|0.412|0.21618|34|18|0.0040942311661507|0.065041568627451|69939|2022-08-07|-0.22179|2008-10-12|0.34261|2020-05-24
2024-10-06 22:14:31|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|15357.067802389|70|1548.7373479162|0.9866|1|1|0.98658|17200|0.4415|61|0.033562804506975|20|31.45|0.01666|0.11712|0.081587684543546|0.0017777598426894|137.58488824142|91.693539117715|127.73858150761|0.545|0.364|0.27697|11|6|0.0029717831325301|0.091968674698795|28376.69921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2024-10-06 22:14:32|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|-51549.309535444|10|2932.482217113||0|0|0.00914|43350|-0.18149|53|-0.18148904718986|53|45.5|0.04569|0.22951|-0.18148904718986|-0.18148904718986|81.851|81.851|485.22498321021|0.1|0.1|0.28848|10|0|0.0052404525862069|0.089467715517241|67851|2022-08-28|-0.23453|2022-05-15|0.45622|2016-03-27
2024-10-06 22:14:33|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|502.42617527556|5|28.174935117004|0.0291|1|2|0.019|590|-0.11622|30|-0.1162177545472|30|52.82|0.49484|0.58126|0.76015995959367|1.1598303437433|1225.7589663971|1132.4297700372|299.4923857868|0.647|0.412|0.17027|17|7|0.0020779711751663|0.049483902439024|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2024-10-06 22:14:35|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|-31567.231402008|9|1710.9024785421||0|0|-0.04135|27700|-0.5|14|-0.036179880548424|26|30.37|-0.0122|0.08568|0.10646872567714|0.12202725281229|186.25937502195|168.64682023479|166.71180524209|0.6|0.367|0.2691|30|11|0.0026116322089227|0.082304689880305|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2024-10-06 22:14:35|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|40247.4451149|20|1903.927355282|-0.0392|1|1|-0.03924|42850|-0.20031|6|-0.20031488958879|6|26.55|-0.04412|0.0254|-0.03272462511538|0.014278927906345|29.284531327801|66.525486370559|94.008468440798|0.483|0.276|0.23683|29|10|0.0016208111533587|0.07517989860583|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2024-10-06 22:14:36|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|40403.96047046|22|2562.4707780855|0.2134|1|2|0.16867|45100|-0.14571|31|0.057667103429042|39|40.67|-0.042|0.03424|0.009837739596061|0.041881494598112|99.306821356516|116.85384470791|115.79541953374|0.778|0.444|0.21558|9|3|0.0014634625322997|0.063921162790698|79775|2018-01-28|-0.27263|2020-03-15|0.16668|2017-05-21
2024-10-06 22:14:37|WEEKLY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|81.857476380304|2|6.6058409522523|0.03|1|1|0.03|103|-0.05263|9|-0.00050024624879796|16|32.28|0.03827|0.10334|0.12514147946119|0.20547085531948|413.82456309474|472.66696505011|378.39824613613|0.64|0.4|0.14823|25|11|0.0023739851485149|0.044674517326733|154.75999450684|2015-01-18|-0.23064|2009-07-12|0.26465|2010-09-19
2024-10-06 22:14:38|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|0.26509199241861|19|0.008136001891346||0|0|0.04693|0.29|-0.00727|24|-0.067559670341026|3|24.9|0.07784|0.13632|0.15103372097125|0.24176215254545|2126.3948139599|2523.5298900761|258.92855598572|0.569|0.362|0.10909|58|17|0.001600389876881|0.041449610123119|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2024-10-06 22:14:40|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-8555.2738489605|7|713.42461632016||0|0|0.17038|6330|-0.15877|15|-0.1587651598677|15|26.38|-0.14549|-0.04882|-0.19885139819346|-0.1425881702424|50.606003147333|73.48901157|17.329789264809|0.375|0.25|0.21673|8|2|-0.0059884331797235|0.088512396313364|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2024-10-06 22:14:40|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
2024-10-06 22:14:41|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-0.026488418879999|33|0.0021628064423429||0|0|0.66667|0.02|0.43174|9|0.43173569338304|9|21.88|0.07876|0.18453|0.21763301999306|0.26379628982952|1427.685826631|1030.2961346486|6.0422959331009|0.529|0.382|0.17842|34|8|-0.00071563144329897|0.05417368556701|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2024-10-06 22:14:42|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|178.28262325484|39|7.079322549074|0.033|1|1|0.03297|182|0.2958|87|0.29580150491182|87|27.48|-0.00031|0.06615|-0.0011028494040013|0.031801016183704|59.448352734823|123.73130117946|173.33333333333|0.448|0.328|0.12316|58|16|0.0011200796568627|0.044303272058824|840|2008-03-16|-0.27907|2009-01-25|0.2551|1993-08-29
2024-10-06 22:14:43|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|-10.402151107679|16|0.017383575403055||0|0|0.02358|10.35|0.02489|9|0.024892476142187|9|19.47|0.0241|0.07244|0.062497585537286|0.055526530679815|314.63523141771|237.18653338104|115.96638835049|0.556|0.472|0.03044|36|8|0.00042924581005587|0.011538212290503|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2024-10-06 22:14:44|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|35.870852527499|45|1.3387442417503|0.5926|1|2|0.58065|39.2|-0.11923|17|-0.11923078390268|17|42.32|0.099|0.15994|0.14724062006705|0.20607184963557|363.41363651965|377.90850503692|140.25044612849|0.579|0.421|0.12898|19|6|0.001124516509434|0.045769150943396|40.599998474121|2024-09-29|-0.20749|2008-10-12|0.20354|2009-05-24
2024-10-06 22:14:45|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-271.86512106773|59|90.291540364811||0|0|0.99942|0.99|-0.11537|7|-0.11537287736891|7|30.96|-0.13896|0.25754|0.045398554631982|0.16321817536602|69.515909951931|252.33087708122|0.31329114225846|0.692|0.462|0.16825|26|4|0.0041941367323291|0.062702977983778|2200|2023-07-16|-0.9989|2024-09-01|0.9549|2013-10-27
2024-10-06 22:14:46|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-56.647294789299|9|3.4628087144385|-0.015|-1|1|-0.01496|47.5|-0.17398|11|-0.17397609175123|11|33.83|0.02278|0.07111|0.0023735773574838|0.012885818333998|66.272534565142|74.249801717043|25|0.722|0.5|0.1735|18|12|-0.0012422204213938|0.056810081037277|222|2011-05-15|-0.189|2020-03-22|0.22535|2017-02-05
2024-10-06 22:14:47|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-111.96716853984|10|4.8126353302795||0|0|0.08381|96.2|-0.16078|23|-0.16077850734855|23|34.78|0.0933|0.1542|0.12319227850224|0.087215827004829|548.43807621565|152.19469266989|188.62744499655|0.543|0.391|0.16921|46|15|0.0014304039776259|0.053729863269111|972|2008-08-03|-0.25522|2009-01-25|0.37097|1999-05-16
2024-10-06 22:14:48|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|0.15260184205338|25|0.0027993879491595|0.0092|1|2|-0.00633|0.157|0.04757|15|-0.062701355056109|21|21.39|0.03443|0.08689|0.079041128336375|0.11954027528878|572.78756318333|604.25325624933|172.52748179458|0.589|0.393|0.08901|56|15|0.0011151636661211|0.031872553191489|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2024-10-06 22:14:50|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|-44.799627228129|4|2.9415422822198|0.0912|-1|1|0.09125|36.35|1.06685|95|1.0668469887643|95|46.8|0.1252|0.18998|0.1968825824303|0.244468252896|440.21422313403|385.50277274546|145.633012049|0.6|0.45|0.17269|20|8|0.001232066027689|0.052229957401491|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2024-10-06 22:14:51|WEEKLY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|215.81773641833|46|5.5607545272226|0.2663|1|1|0.2663|233|-0.1561|39|-0.15609756097561|39|38.52|0.00379|0.09359|-0.045479359538043|-0.11288369758269|50.176512027603|38.439080873058|112.01923076923|0.478|0.304|0.17405|23|8|0.0011802792696026|0.051497046186896|410|2017-10-29|-0.3012|2020-03-15|0.35398|2009-04-12
2024-10-06 22:14:51|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|-148.10027356057|6|49.194757852649||0|0|0.08108|0.51|-0.9986|71|-0.99859848483042|71|53|-0.05034|0.17066|-0.14267442716649|-0.28989984693301|0.18286667627274|0.158506027526|0.067491560111934|0.833|0.5|0.23931|6|4|-0.0036122600619195|0.049126253869969|933|2018-08-26|-0.99899|2024-09-01|0.15001|2018-08-26
2024-10-06 22:14:52|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|-302.03082722565|6|100.37344241189||0|0|-0.0157|0.906|-0.99787|67|-0.99787284583688|67|47.8|-0.10575|0.10915|-0.13949848485128|-0.2313879837757|0.20212170352248|0.17356136523825|0.097071426280858|0.7|0.5|0.19114|10|4|-0.0014207867494824|0.046411697722567|1161.9047851562|2015-07-26|-0.99904|2024-09-01|0.30818|2024-07-28
2024-10-06 22:14:53|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
2024-10-06 22:14:55|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|246.491424734|29|17.516189517379||0|0|0.4165|307.31|0.18434|75|-0.096607953592052|15|34.16|0.02679|0.13437|0.17837083922066|0.362264418648|238.30771973941|627.83897595033|1097.5357055664|0.632|0.421|0.25666|19|5|0.0053758641063516|0.087280974889217|358.85998535156|2022-06-19|-0.23346|2021-02-28|0.29695|2013-05-12
2024-10-06 22:14:55|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|111.46885535346|2|11.96038104022|0.1|1|1|0.10001|149.7|0.09328|14|-0.13391826165399|39|33.17|0.03095|0.09199|0.19011106234509|0.38577687045053|451.70668931025|573.18489450147|509.183669696|0.609|0.304|0.24394|23|9|0.0036608507853403|0.080780968586387|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.34251|2024-09-29
2024-10-06 22:14:56|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|35.71267300657|1|3.215775867927||0|0|0|46.31|-0.06362|33|-0.063623091609241|33|20.04|-0.1325|0.02043|0.28348547862154|0.47146509265878|257.1133360504|383.7933456202|1071.9907299328|0.407|0.259|0.26758|27|8|0.0095095378927911|0.093761441774492|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2024-10-06 22:14:57|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|11.49363995921|2|1.1537866548319|0.348|1|2|0.19985|15.91|0.33158|101|-0.16861611738356|13|40.11|0.12991|0.19861|0.23770045238428|0.35518532737531|325.12353744962|324.60621213523|1407.9645942079|0.579|0.368|0.25651|19|8|0.0050125557011796|0.083669292267366|42.789356231689|2021-07-04|-0.22331|2019-01-13|0.3614|2024-09-29
2024-10-06 22:14:58|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|11.014871824009|1|1.1117093602079||-1|0|0|14.88|-0.11796|17|-0.25266699501765|11|43.42|0.19536|0.27609|0.34439083333399|0.51468129041359|2803.9008971085|7357.3631817296|901.81820178492|0.548|0.419|0.3041|31|10|0.0035703937592868|0.090933328380386|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2024-10-06 22:15:00|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|50.772286971676|25|2.9825707805596|0.1418|1|2|0.07565|61|0.27513|49|0.27513286392416|49|34.14|-0.05316|0.0688|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|240.34673765591|0.524|0.381|0.16687|21|9|0.0023576788124157|0.061958947368421|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2024-10-06 22:15:01|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|148.56690605425|1|17.351032230777||0|0|0|203.02|-0.18673|47|-0.18673225782057|47|30.72|-0.05964|0.06179|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|1967.2481615894|0.44|0.36|0.28118|25|9|0.0057292708333333|0.093982408854167|308|2023-01-22|-0.17346|2015-07-05|0.27714|2024-09-29
2024-10-06 22:15:01|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|37.384209917501|2|3.23859618554|0.085|1|1|0.08495|48.02|-0.00023|11|-0.053238636697489|12|58.38|0.10159|0.17484|0.057420830983166|0.12325997178483|119.1037151966|143.06381483535|554.50347925946|0.538|0.308|0.26486|13|6|0.0033822631578947|0.075785065789474|89|2021-02-21|-0.30159|2010-04-25|0.25882|2024-09-29
2024-10-06 22:15:02|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|22.546921900438|1|1.3276926108443||-1|0|0|27.09|-0.05491|20|0.72929442507883|71|34.62|-0.07827|0.00396|0.012750485552768|0.040832070839574|87.141511952586|97.797834761144|129.92805590864|0.524|0.238|0.1961|21|9|0.0014943603851444|0.067464002751032|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2024-10-06 22:15:03|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|27.12677810076|2|2.0994070454335|0.183|1|1|0.183|35.49|0.39836|16|0.39835700433236|16|67|0.2202|0.28734|0.39835700433236|0.39835700433236|139.836|139.836|72.413799008179|0.333|0.333|0.33195|3|1|0.00033207920792079|0.072670792079208|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2024-10-06 22:15:05|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|84.23960990776|1|10.738463974431||0|0|0|119.79|-0.31692|14|-0.31692232276487|14|23|-0.11213|-0.05677|-0.03635577122052|0.10992920375365|36.115942197496|141.16813184491|306.13339546555|0.6|0.4|0.34328|15|6|0.0059064057971015|0.11183884057971|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2024-10-06 22:15:06|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|3.6465051834369|1|0.2678316214156||0|0|0|4.58|-0.01618|71|-0.016179875986776|71|34.86|0.00563|0.08411|0.053367029281407|0.053367029281407|145.04394138245|145.04394138245|242.32804012547|0.381|0.381|0.21378|21|4|0.002424193989071|0.073325710382514|9.4363651275635|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2024-10-06 22:15:18|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|19.627303390426|32|1.6042320633192||0|0|0.63589|24.98|-0.20352|38|-0.20352039058471|38|38|0.88104|0.97251|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|506.69372032523|0.667|0.333|0.32795|15|10|0.0068044925124792|0.1043231281198|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2024-10-06 22:15:22|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|3.1687446238565|1|0.29708514604412||0|0|0|4.17|0.10536|18|0.10536491141927|18|37.6|0.15762|0.30551|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|74.464288344797|0.667|0.467|0.29606|15|7|0.0023955496453901|0.088843333333333|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2024-10-06 22:15:22|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|8.2319417972918|1|0.62435274059389||0|0|0|10.41|-0.15815|16|-0.15814912103759|16|38.68|0.115|0.25766|0.25557569584898|0.48140187615362|134.1781678572|261.01478523971|101.46198455345|0.474|0.316|0.21035|19|5|0.0017622448979592|0.075832027210884|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2024-10-06 22:15:26|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|7.5924293750299|1|0.48085682412741||0|0|0|9.27|-0.09486|27|-0.094857134137834|27|36.29|0.01633|0.0818|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|48.559457221937|0.476|0.333|0.23661|21|7|0.00080178477690289|0.082333175853018|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2024-10-06 22:15:29|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|16.350515575831|1|1.9314946427528||0|0|0|23.05|-0.01935|44|-0.019352683917066|44|35.84|0.53653|0.80787|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|537.29602428958|0.474|0.263|0.32775|19|7|0.0061799412628488|0.10421424375918|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2024-10-06 22:15:29|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|14.800959458112|2|1.5530135266784|0.1942|1|1|0.19424|20.72|-0.36077|18|-0.3607714291297|18|35.73|-0.55441|0.8155|-0.51113534598042|0.93915059200083|-1819.2936239566|234.93333049172|556.00591283463|0.545|0.364|0.50583|11|4|0.019411243654822|0.097981472081218|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2024-10-06 22:15:30|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|2.3453240287083|2|0.19155868252855|0.2266|1|2|0.10189|2.92|0.40045|64|-0.20930233351645|28|33|-0.01767|0.03309|-0.040132742245298|-0.10035911676753|38.046205130891|41.162459231987|35.784315329614|0.739|0.348|0.24247|23|13|5.7868421052632E-5|0.075415144736842|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.31188|2024-09-29
2024-10-06 22:15:31|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|9.0964136243214|1|0.64619540769691||0|0|0|11.41|-0.16187|3|-0.16187054637533|3|39.05|-0.09464|0.00891|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|204.84738771577|0.526|0.368|0.236|19|6|0.0025866846361186|0.08373564690027|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2024-10-06 22:15:33|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|3.797248392608|1|0.27758382780479||0|0|0|4.78|-0.18883|25|-0.18882677278203|25|38.74|0.00732|0.09927|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|47.562190239708|0.474|0.316|0.26665|19|7|0.00098711956521739|0.086469497282609|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2024-10-06 22:15:34|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|40.724852617892|2|3.6550486696056|0.1|1|1|0.10002|51.69|-0.23193|9|-0.23193118085186|9|30.6|-0.02536|0.11249|0.064463202940622|0.20883089962768|43.75269619854|229.49824294258|434.00503181316|0.6|0.44|0.28937|25|9|0.0041186422976501|0.094889046997389|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.24312|2024-09-29
2024-10-06 22:15:35|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|12.461205363672|2|0.9145981866781|0.1299|1|2|0.08838|15.64|-0.19438|44|-0.19438071397181|44|44.53|0.10403|0.1794|0.12013509158595|0.2180894417924|144.80441537617|186.69249462149|93.484762529958|0.6|0.4|0.27734|15|8|0.0017603736920777|0.082034633781764|43.26155090332|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2024-10-06 22:15:36|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|-35.295908027404|3|2.4590952730663||0|0|-0.18827|32|-0.06154|27|-0.06153908057646|27|36.45|-0.0517|-0.00017|0.0094590932702658|0.025285000380566|100.51457304606|113.0027804441|211.9205244476|0.6|0.35|0.22783|20|7|0.0022427222982216|0.074404965800274|36.069999694824|2018-05-13|-0.17353|2011-05-29|0.24362|2015-07-19
2024-10-06 22:15:36|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|1.2735908870105|1|0.087136359870295||0|0|0|1.56|-0.13182|20|-0.13181821580761|20|41.11|0.06032|0.14255|0.0967150385927|0.09215920909983|216.81405344705|159.82866467057|15.522387195751|0.579|0.421|0.23781|19|8|-0.00095788732394366|0.073102740076825|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2024-10-06 22:15:38|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|8.9341014877897|1|0.8502995485749||0|0|0|11.81|0.52977|26|0.52976629844692|26|37.6|0.39368|0.48446|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|188.05732523976|0.533|0.4|0.26201|15|5|0.0034687234042553|0.083980531914894|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2024-10-06 22:15:39|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|3.3202794208692|1|0.28990687878374||-1|0|0|4.33|0.26109|49|0.14745681238244|47|36.11|0.22887|0.39759|0.50588309801406|0.62146944174976|622.04368274836|330.25847324234|66.71802891235|0.526|0.368|0.26643|19|8|0.002257667638484|0.090483658892128|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2024-10-06 22:15:40|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|32.436486578906|1|3.8478376544435||0|0|0|45.97|-0.06018|32|-0.060181843150746|32|31.08|-0.08033|0.01116|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|124.1090715023|0.385|0.308|0.28418|13|4|0.0033674752475248|0.097422797029703|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2024-10-06 22:15:41|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|18.284975489788|1|1.4933416178449||0|0|0|23.18|-0.00199|59|-0.0019914563808109|59|54.46|0.39496|0.59705|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|162.89529902215|0.385|0.308|0.2202|13|4|0.0023470056497175|0.081122019774011|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2024-10-06 22:15:42|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|26.268557254206|2|2.3171473530496|0.0678|1|1|0.06783|33.53|0.33895|106|-0.034086195528081|41|36.05|-0.06372|0.0473|0.073602063154812|0.12826093968898|73.265465500697|105.01324528295|224.88262322227|0.579|0.421|0.21984|19|6|0.0024988192419825|0.079057361516035|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2024-10-06 22:15:44|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|14.626589613999|2|0.75947003965734|0.218|1|2|0.10032|17.33|-0.01679|40|-0.069809072811212|27|33.17|-0.05026|0.03645|-0.041165912718001|-0.038069794942437|43.472227891433|48.937554231012|55.191083230074|0.522|0.435|0.18533|23|10|0.00031874345549738|0.061717081151832|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2024-10-06 22:15:45|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|11.272075350952|1|0.95097488301587||0|0|0|14.9|-0.0684|36|-0.068400773633827|36|44.8|-0.00333|0.14615|0.10116450203207|0.24059824662924|169.12515086191|263.47031233969|116.86274210612|0.533|0.333|0.24633|15|7|0.0020220535714286|0.080240595238095|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2024-10-06 22:15:45|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.3945453051947|1|0.20181823160176||-1|0|0|3.09|-0.14022|10|-0.12580641241401|48|42.41|0.0246|0.15347|0.089000274457862|0.37296778756324|23.332176421969|138.13689726113|29.740132936137|0.529|0.294|0.30851|17|8|0.0016298751733703|0.1027792926491|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2024-10-06 22:15:46|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|10.405253543974|1|0.99324873602362||-1|0|0|13.87|0.312|71|-0.056669447714332|35|35.48|-0.08117|-0.02114|-0.053556705988228|-0.070721051437665|25.822260787139|44.769034665867|101.01966750175|0.619|0.381|0.26409|21|10|0.0015552751677852|0.08579688590604|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2024-10-06 22:15:47|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|6.6927653880443|2|0.77407815948043|0.1547|1|2|0.09579|9.38|0.24248|70|-0.095912285574673|23|37.37|-0.05409|0.05953|0.07831124063059|0.019356880810606|179.96604816066|102.12144559876|51.766002649025|0.632|0.421|0.28757|19|9|0.0019893670886076|0.099747313642757|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2024-10-06 22:15:49|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|48.227200797656|1|3.00093291486||0|0|0|58.52|-0.13897|31|-0.076932745802948|18|52.4|0.10766|0.15914|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|588.73242382478|0.733|0.333|0.22235|15|8|0.0033313867684478|0.075293015267176|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2024-10-06 22:15:50|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|-49.102827197979|17|4.0251629024754||0|0|-0.03388|47.61|-0.17251|19|-0.17250677494329|19|37.7|-0.01839|0.04801|0.060202936472036|0.12890159652472|139.96871688995|195.89949543541|320.60605648038|0.5|0.35|0.20948|20|6|0.0026800649350649|0.072867571428571|68.959999084473|2023-05-14|-0.2877|2024-06-16|0.17462|2021-08-29
2024-10-06 22:15:51|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|9.0667465056812|2|0.6294178060083|0.0735|1|1|0.07347|11.25|-0.23294|12|-0.12909838107926|11|41.26|-0.06541|0.02275|-0.083972156910794|-0.016138471904679|29.530995795048|81.274523552492|165.92919840511|0.632|0.421|0.21337|19|9|0.0016968280254777|0.06847098089172|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2024-10-06 22:15:52|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|15.099417353909|2|1.4435273325307|0.0908|1|1|0.09081|20.06|0.0309|36|0.030900006306259|36|44.76|0.048|0.15677|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|137.68016394035|0.471|0.412|0.2762|17|6|0.0021946456692913|0.087418359580053|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2024-10-06 22:15:53|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|34.390252638116|23|2.0072421622241|0.0392|1|2|0.01372|40.65|-0.20783|36|0.65714232270666|90|35.67|-0.04508|0.07664|0.043624227497778|0.17359776758678|95.061915463154|185.98892306838|146.75090399371|0.333|0.238|0.23857|21|5|0.0022606225680934|0.078712594033722|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2024-10-06 22:15:55|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|47.035097032488|2|4.9216340681908|0.0438|1|1|0.04382|61.7|-0.1255|18|-0.090431799120929|20|36.24|-0.02122|0.04131|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|256.01659662371|0.667|0.429|0.22085|21|11|0.002319094488189|0.069420144356955|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.25021|2024-09-29
2024-10-06 22:15:55|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|14.139095309118|1|1.1436347952354||-1|0|0|18.02|0.39853|89|0.14406449052786|9|29.22|-0.0198|0.02657|-0.012608578400484|0.011594467790628|39.259955076898|70.876751530001|99.283751165295|0.783|0.435|0.26265|23|15|0.0021429464285714|0.081145580357143|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2024-10-06 22:15:56|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|6.2253168646938|1|0.50822771176874||0|0|0|7.95|-0.11111|30|-0.11111110225866|30|53.92|0.22735|0.30128|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|46.709750854553|0.615|0.308|0.25729|13|8|0.00062286733238231|0.078580171184023|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2024-10-06 22:15:57|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|7.4212915769933|1|0.79456957606081||0|0|0|10.52|-0.33255|12|-0.33255408130232|12|30.04|-0.14949|0.17279|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|129.39729778204|0.391|0.261|0.26113|23|7|0.0051127351664255|0.081385267727931|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2024-10-06 22:15:58|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|1.7017366639853|2|0.31608777072427|0.1732|1|2|0.1|2.75|-0.32224|38|-0.32224170583106|38|37.41|0.10502|0.20814|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|35.392535479416|0.588|0.412|0.35265|17|7|0.0017057299843014|0.10591142857143|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2024-10-06 22:16:00|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|8.8842374642208|1|0.73692093426934||0|0|0|11.47|-0.18848|44|-0.18848169160051|44|50.67|0.09314|0.18791|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|63.545710536532|0.4|0.333|0.24318|15|5|0.001025052631579|0.07898125|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2024-10-06 22:16:01|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|13.933398439977|2|1.3122004818607|0.0772|1|1|0.0772|18.14|-0.0985|13|-0.13568979254691|18|36|0.0413|0.14227|0.22805101245944|0.46124860016658|255.49474076279|404.63907528526|180.67728544394|0.632|0.316|0.27017|19|8|0.0029572700729927|0.088271824817518|42.5|2017-10-29|-0.5093|2012-02-19|0.27383|2024-09-29
2024-10-06 22:16:02|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|-30.081814154236|10|1.6255765898739||0|0|-0.01786|28.5|-0.11024|44|-0.11023622047244|44|30.69|-0.07855|-0.01425|-0.018710510396957|0.06712813642641|43.344480371867|132.1526689777|497.38219729724|0.615|0.346|0.18497|26|10|0.0030493928128872|0.068229714993804|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-10-06 22:16:02|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.59148457781553|52|0.02170519320439||0|0|0.22059|0.53|-0.02386|52|-0.023857333006422|52|24.06|-0.04795|0.04821|-0.029612466760209|-0.010933921303264|44.834359357804|66.427303193276|59.550559540286|0.5|0.375|0.15018|32|9|0.00052408038976857|0.050336894031669|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2024-10-06 22:16:03|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|29.740143059305|64|1.3250449768079||0|0|0.16774|32.65|-0.11651|21|-0.11650777326957|21|24.9|-0.05349|-0.01506|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|96.884275331486|0.429|0.333|0.11958|21|5|0.00054230375426621|0.043292235494881|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2024-10-06 22:16:05|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|1.0362454313557|8|0.050924536173582|-0.0693|1|1|-0.06926|1.075|0.01282|97|-0.14285718028549|9|44.92|0.03088|0.05912|0.03981318574998|0.036591791807759|130.29655947152|114.39352692955|108.68466990922|0.615|0.385|0.10602|13|6|0.00044837563451777|0.033134906937394|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2024-10-06 22:16:06|WEEKLY|11087|1096344|/equities/arvida|NZX50|1.5783564559764|12|0.031381166241347|0.5513|1|2|0.03395|1.675|-0.12037|8|0.22166650138364|70|38.54|-0.0003|0.07527|0.17987738647601|0.32714834155863|287.29543642588|232.60877383392|186.85854522107|0.538|0.231|0.14696|13|5|0.00202005859375|0.04078546875|2.1185948848724|2021-09-19|-0.24277|2020-03-15|0.57282|2024-07-28
2024-10-06 22:16:07|WEEKLY|11088|43240|/equities/chorus|NZX50|7.7720289611599|9|0.36765701294671||0|0|0.08557|8.88|0.07493|107|0.074930018803011|107|44.27|0.08813|0.13241|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|269.90882119766|0.467|0.333|0.13358|15|5|0.002192619047619|0.045755892857143|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2024-10-06 22:16:08|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|-9.2249267144286|4|0.33603020784125||0|0|-0.01104|8.24|0.00775|18|0.0077548073050917|18|41.86|-0.00912|0.04705|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|178.17756972246|0.5|0.357|0.12091|14|4|0.0014728353140917|0.040394142614601|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2024-10-06 22:16:09|WEEKLY|11090|43248|/equities/ebos-group|NZX50|32.046430436934|4|1.5881445685661|-0.0201|1|1|-0.02013|36.5|-0.1135|30|-0.11350149130708|30|26.19|-0.02355|0.01699|0.025870545030009|0.12142080474735|115.25084766266|290.30573941491|917.0854227407|0.613|0.355|0.1068|31|14|0.003100036809816|0.03620018404908|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2024-10-06 22:16:10|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-3.5768752308513|59|0.28941178352895|0.3636|-1|1|0.36364|3.08|-0.05469|14|-0.054687449068295|14|29.08|-0.01366|0.025|-0.021201952802407|-0.025622687935509|56.630466063817|64.517103921577|59.805822653801|0.577|0.346|0.14592|26|12|0.00011952088452089|0.051350761670762|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2024-10-06 22:16:11|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|4.1667982513632|42|0.21111451991102||0|0|0.3553|4.73|-0.17114|4|0.05211040627765|63|34.47|0.02819|0.06429|-0.0007742452160592|0.03056969603796|95.710165703411|122.3007131696|75.079363109063|0.733|0.467|0.09763|15|7|-6.247311827957E-5|0.033027992831541|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2024-10-06 22:16:12|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|8.2143283676003|13|0.45522385203525|0.1011|1|1|0.10115|9.58|-0.12113|4|-0.133928549571|11|38.2|0.03578|0.06571|0.057814428000924|0.18331699977922|131.54046558987|199.76399237743|234.22981824694|0.6|0.333|0.1229|15|9|0.001884|0.03919105982906|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2024-10-06 22:16:13|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|-2.3113300975359|105|0.089142750464901|0.1903|-1|1|0.1903|2.17|0.12805|42|0.061175566954013|51|31.64|-0.01947|0.01949|0.01249945466355|0.03803427715768|107.57631441123|123.67686041988|119.88951076769|0.643|0.429|0.11626|14|7|0.0007836197440585|0.040666270566728|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2024-10-06 22:16:14|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.2376026064743|15|0.073564776047166||0|0|-0.05076|2.07|-0.13384|41|0.43262413386206|95|29.28|-0.04937|-0.02111|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|193.45792820281|0.389|0.222|0.09865|18|5|0.0014475785582255|0.032537578558226|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2024-10-06 22:16:16|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-1.1557480999778|51|0.052482934855889|0.3285|-1|1|0.32852|1.03|-0.11798|16|-0.11797758431313|16|55.33|0.19442|0.26824|0.27535533982157|0.37329108650594|581.15567575426|468.99208916844|132.05128322692|0.75|0.5|0.1337|12|5|0.0010309383753501|0.045629383753501|2.5305030345917|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2024-10-06 22:16:16|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|10.823717670524|81|0.45876071291386|0.3207|1|1|0.32065|12.15|-0.09134|25|0.35502997988644|95|45.73|0.08823|0.13744|0.096301596939112|0.21790516696097|144.48451612571|172.99874630395|541.87851986949|0.455|0.273|0.10658|11|5|0.0032195197255575|0.034431972555746|12.625|2024-09-29|-0.13556|2020-03-15|0.24483|2020-12-13
2024-10-06 22:16:17|WEEKLY|11098|1096367|/equities/investore-property|NZX50|1.076374193502|11|0.063884495007744||0|0|0|1.18|0.21854|93|-0.13218391828326|10|46.56|0.06589|0.08607|0.071268635932324|0.022177155856887|126.761449343|104.02731904|72.839502720658|0.444|0.333|0.10494|9|3|-0.00046701631701632|0.033174941724942|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08621|2024-08-18
2024-10-06 22:16:18|WEEKLY|11099|43262|/equities/kathmandu|NZX50|0.41045825580235|8|0.050303121963467|-0.0033|1|2|-0.10714|0.5|0.58519|134|0.12863790557484|30|36.67|0.0678|0.14878|0.14778916623817|0.13869510716167|344.5489755571|206.73708485083|23.041473844274|0.619|0.381|0.19947|21|8|-6.9858429858431E-5|0.066434247104247|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2024-10-06 22:16:19|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|0.82625132976009|9|0.041898883745649|0.0357|1|2|-0.00532|0.935|0.15695|131|-0.068382209033142|68|47.24|-0.00412|0.0188|0.01499411696253|-0.043724453638795|108.06347105109|82.912628138572|96.39174998003|0.471|0.235|0.0941|17|7|0.00021681874229346|0.031572774352651|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2024-10-06 22:16:21|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|66.924793588883|46|2.7640253484707|0.0519|1|1|0.05185|71|-0.15817|30|-0.15816991469439|30|43|0.12776|0.17628|0.22236138709816|0.28611295578553|205.12520487317|212.04639934788|602.20526064227|0.385|0.308|0.12305|13|4|0.0034582781456954|0.038392086092715|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2024-10-06 22:16:21|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|-2.5339027497234|2|0.11296756575709|0|-1|1|0|2.2|0.07971|57|-0.11529474739053|13|33.38|-0.04598|-0.01108|-0.014489299331731|-0.032861913880589|89.362592674004|88.878287970907|71.724808067966|0.75|0.375|0.14866|8|5|-0.00069929104477612|0.04655421641791|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2024-10-06 22:16:22|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|1.1813511007631|27|0.064680230004514|0.1043|1|1|0.10435|1.27|0.32847|71|0.32846682410013|71|62.67|0.09019|0.11655|0.063881190571485|0.10811136630389|136.52502831602|143.62174595253|99.017615481555|0.667|0.444|0.13172|9|7|0.00032561016949153|0.037576237288136|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2024-10-06 22:16:23|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|0.66919875441978|12|0.045457306163549|0.1523|1|2|-0.05128|0.74|-0.275|38|-0.27500003166497|38|34.27|-0.0181|0.0681|-0.067193661983079|-0.034865205051848|71.218119653835|85.207484451|93.67088473888|0.364|0.273|0.15364|11|3|0.00087523195876289|0.05387868556701|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.3|2024-07-28
2024-10-06 22:16:24|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|0.10783949352189|4|0.016720171249959|0.4186|1|2|-0.08671|0.158|0.86048|147|7.7945136274806|75|38|0.15366|0.59567|0.83805622184778|1.000943942086|5397.7937900432|2998.6890362267|143.63637102538|0.619|0.476|0.24436|21|5|0.0070178901373283|0.096056342072409|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2024-10-06 22:16:26|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|5.2235035813433|14|0.25716543473859|0.1009|1|1|0.10092|6|0.12379|91|-0.085294174158035|14|63.78|0.07138|0.11532|0.15485492802694|0.22111197948356|189.45031429631|183.06377335953|214.46954295578|0.667|0.444|0.12806|9|5|0.0015981260647359|0.034783066439523|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2024-10-06 22:16:26|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.1546142245788|43|0.057610549241006|-0.0039|1|1|-0.00392|1.27|0.25185|89|0.25185187212888|89|43.08|0.02042|0.03668|0.017396851101661|0.046919713976331|112.14578629057|127.7002130796|123.64911125763|0.692|0.462|0.0833|13|10|0.00056126245847176|0.032091362126246|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2024-10-06 22:16:27|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.3514330933983|22|0.074906555196687||0|0|-0.0381|2.18|-0.10448|7|-0.10447766353455|7|39.3|-0.04098|-0.00139|-0.0095460659879029|0.024954303656049|88.912318929867|110.72237198179|198.18181995518|0.45|0.25|0.08594|20|8|0.0010291821561338|0.026626022304833|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2024-10-06 22:16:28|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
2024-10-06 22:16:29|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|3.0313716027695|7|0.22287614830474|0.1173|1|2|0.06936|3.7|-0.24317|18|-0.24316541392279|18|38.4|0.09601|0.14926|0.12073137812221|0.13621921677645|224.18141742358|190.68012908464|137.65905734269|0.6|0.4|0.1477|15|5|0.0012123367697595|0.044066735395189|16.25|2021-08-08|-0.2019|2020-03-15|0.17647|2024-07-21
2024-10-06 22:16:31|WEEKLY|11111|43301|/equities/sanford|NZX50|3.8083785202937|17|0.11914028641726||0|0|-0.06429|3.93|-0.10787|13|-0.10786512387158|13|31.6|0.01385|0.04652|0.034450425456328|0.042313579385519|147.69455313973|149.13787535645|70.178573815798|0.6|0.44|0.07845|25|8|-0.00012250620347395|0.0294258808933|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2024-10-06 22:16:32|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|3.2149208250683|19|0.21169302652142|0.1|1|1|0.1|3.85|-0.0549|22|-0.054901909452362|22|39.62|0.10122|0.13664|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|249.59480434529|0.538|0.385|0.14758|13|7|0.0022682739212007|0.045391219512195|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2024-10-06 22:16:32|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|-3.6220896213201|3|0.22902985311042|0|-1|1|0|2.95|-0.23969|10|-0.23969073178525|10|20.38|-0.02228|0.12782|0.14999174511782|0.16294001673248|291.04629213994|251.39745600607|286.40777957531|0.538|0.423|0.22672|26|7|0.0055378947368421|0.075476334586466|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2024-10-06 22:16:33|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|4.1473159076728|13|0.2447006326808|0.0044|1|1|0.0044|4.57|-0.04358|21|-0.13126539117108|14|34.59|0.05114|0.10239|0.14071520783046|0.25561707641379|262.16833667621|299.51126169345|319.58044330685|0.706|0.412|0.15455|17|9|0.0024778|0.0429118|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2024-10-06 22:16:34|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.2835605994445|9|0.14896140602301||0|0|-0.04255|2.7|-0.01953|67|-0.019531231810104|67|38|-0.5445|0.42443|0.61201269862812|0.90029924901748|1068.3654416276|799.81156739167|70.129873105579|0.619|0.381|0.22307|21|6|0.0092812282878412|0.054555595533499|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2024-10-06 22:16:36|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-1.702699877955|23|0.10279109504561|0.1782|-1|1|0.17816|1.43|0.14248|63|0.14248220404188|63|35.64|-0.06705|-0.01042|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|52.767524997|0.409|0.318|0.15341|22|7|4.3300248138956E-6|0.048137109181141|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2024-10-06 22:16:37|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-3.7422445180484|31|0.19717334397043|0.3408|-1|1|0.34082|3.23|-0.05405|11|-0.054054004295401|11|39.79|-0.06638|-0.03028|-0.064642078197483|0.0040488632148376|56.008432031818|99.80534330224|142.44763518202|0.571|0.286|0.13394|14|7|0.00099119250425894|0.04049604770017|5.5|2022-09-18|-0.16836|2020-03-15|0.13534|2015-08-23
2024-10-06 22:16:38|WEEKLY|11118|43246|/equities/dnz-property|NZX50|1.2025007210238|9|0.065833085044794|-0.0071|1|1|-0.00709|1.4|-0.10156|48|-0.13121387976164|7|38.42|0.05479|0.09328|0.057996004444|0.11727661731372|167.34193312663|205.14324772969|138.61386033439|0.579|0.368|0.09514|19|8|0.00073471544715447|0.029723821138211|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2024-10-06 22:16:38|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|10.271783423892|12|0.56440557623212||0|0|0.07354|11.97|-0.15877|9|-0.15877188829027|9|30.11|0.04518|0.09066|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|401.67785873875|0.632|0.421|0.14152|19|6|0.0031013893653516|0.04731679245283|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2024-10-06 22:16:39|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.4488275242081|83|0.057866257189149||0|0|0.86491|0.385|-0.167|14|-0.1669994454976|14|25.15|-0.02178|0.03029|0.022977723920436|0.064702073073845|87.263307976|126.72632007779|14.345864974262|0.65|0.45|0.19684|20|9|-0.0017292136752137|0.068166085470085|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.36735|2024-07-14
2024-10-06 22:16:41|WEEKLY|11121|1096407|/equities/tourism|NZX50|-2.2077036494441|67|0.13590123237595||0|0|0.4958|1.8|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|290.32257072139|0.7|0.4|0.19795|10|4|0.0035309605488851|0.060071389365352|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2024-10-06 22:16:42|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|4.2612870996859|5|0.28790430010472|0.1136|1|2|-0.03226|5.1|-0.27913|11|-0.1278467957168|10|37.36|0.00059|0.04824|0.030956642719789|0.075979001553518|109.05818783704|127.70564338888|110.01543439252|0.636|0.364|0.12327|11|5|0.00078583132530121|0.039197301204819|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.31095|2024-09-15
2024-10-06 22:16:43|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|-3.9357716320415|107|0.10839979031338||0|0|0.05134|3.78|-0.03098|24|-0.03097693082292|24|48.3|-0.02438|0.00592|-0.028920014297049|-0.0066021597341335|82.956694348238|96.74374817867|141.04477153852|0.6|0.4|0.10024|10|4|0.00080125636672326|0.031687945670628|4.7538890838623|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2024-10-06 22:16:44|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|2.4402592419511|41|0.20113811411859||0|0|0.66467|2.78|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|213.8461594892|0.476|0.381|0.1489|21|6|0.0031680754716981|0.063974056603774|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2024-10-06 22:16:44|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.0490308260958|123|0.080502183915159||0|0|0.33215|1.88|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|139.39348486386|0.5|0.417|0.09322|12|4|0.00082387755102041|0.032629421768707|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2024-10-06 22:16:46|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|31.439395414769|38|1.345213354742|0.3277|1|2|0.30715|33.01|-0.08365|46|-0.077804809031098|21|26.57|-0.05065|-0.01478|-0.058079453454736|-0.052015239693134|50.28100091781|63.57018344076|87.97246691288|0.524|0.381|0.12638|21|9|0.00036779831932773|0.043675058823529|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2024-10-06 22:16:47|WEEKLY|11127|1096419|/equities/fpo?cid=1096419|NZX50|3.62843945544|39|0.047186841828838||0|0|0.23607|3.77|-0.10507|25|-0.14018692907664|13|31.92|-0.00079|0.03415|-0.01630431678611|0.017309017273404|72.897111813573|97.833059098101|100|0.692|0.462|0.13869|13|7|0.00058271523178808|0.04189357615894|8.8999996185303|2016-08-28|-0.15725|2020-03-15|0.16275|2015-06-07
2024-10-06 22:16:48|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-0.63437327315232|3|0.051457761293719||0|0|0.12727|0.48|0.0245|9|0.024496420367029|9|24.13|0.00756|0.07506|-0.050374935882376|-0.040655867488658|40.130775859421|53.781932256575|72.727268211769|0.5|0.406|0.11638|32|5|0.00078374677002583|0.036490645994832|3.4000000953674|2013-05-19|-0.26316|2024-03-24|0.35714|2009-11-22
2024-10-06 22:16:49|WEEKLY|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|0.00098307402913617|29|3.2311617230093E-5|-0.5|1|1|-0.5|0.001|-0.26533|9|-0.34113281110461|2|10.96|-0.44628|-3.0E-5|-0.29620357307873|-0.34759630625032|0.14626077787876|0.48176495217123|0.35714287258662|0.519|0.333|0.36458|27|6|0.013105185185185|0.055742283950617|0.37999999523163|2007-01-21|-0.9|2019-02-17|1|2009-05-10
2024-10-06 22:16:50|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|2.8628149918701|10|0.15691807805681|-0.0654|1|1|-0.06542|3|-0.11675|7|-0.11674726285919|7|21.05|-0.02741|0.04894|0.0042087313208726|0.031669213870022|85.80817929709|111.53353588074|95.238092354727|0.524|0.429|0.10876|21|5|0.0008019733924612|0.041143880266075|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2024-10-06 22:16:51|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|-0.81486375411835|31|0.030776889256222||0|0|-0.01333|0.76|0.00803|22|0.0080255256236264|22|28.05|0.25043|0.38838|0.80856715156924|1.0563314963488|768.67638717742|874.37317936184|4222.2223509976|0.45|0.35|0.22734|20|4|0.019606903553299|0.065822724196278|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2024-10-06 22:16:52|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.16429206617113|138|0.0066239726582862||0|0|0.35556|0.145|0.45161|61|0.45161285360701|61|33.07|-0.06101|0.0229|-0.015225784128495|-0.018803437243374|70.852641724128|75.881188938359|48.333330021963|0.5|0.357|0.18567|14|5|-8.5650000000001E-5|0.060539033333333|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2024-10-06 22:16:53|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|0.46841549788032|9|0.072975343721764|8.4488|1|2|0.71429|0.6|0.0734|16|0.073398879895488|16|7.71|0.73375|3.74672|4.6503806877955|5.2368145454137|9831.0873794427|71652.390733927|59999.999534186|0.588|0.529|0.32815|34|1|0.47665696296296|0.13789440740741|0.77999997138977|2024-09-01|-0.5|2014-04-13|99|2016-08-28
2024-10-06 22:16:54|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|-0.36247471490949|4|0.029158236316343||0|0|0.08333|0.275|72.12991|6|72.129913748578|6|15.23|-2.82465|3.07529|6.0340037079053|6.582549499533|705.68586965002|705.68586965002|110.00000238418|0.462|0.423|0.28785|26|2|0.18955761904762|0.087771528822055|0.44175499677658|2024-09-01|-0.66667|2012-01-29|72.626|2024-08-11
2024-10-06 22:16:54|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.020583858345509|3|0.0025279526924295||0|0|0|0.013|-0.27778|19|-0.2777777317866|19|38.8|0.02959|0.15808|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|130.00000558796|0.467|0.333|0.31842|15|4|0.0042296746575342|0.095628989726027|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2024-10-06 22:16:56|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|0.34011217490196|7|0.025117644481571|-0.1333|1|1|-0.13333|0.39|0.14286|41|0.14285715299397|41|32.44|0.10489|0.20867|0.032224310299237|0.063426262693491|102.41240070369|130.86007168793|20.418847775414|0.36|0.32|0.2288|25|5|0.00049531211750306|0.073242913096695|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2024-10-06 22:16:57|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|4.4105982265651|11|0.14524957858797|0.0882|1|1|0.08824|4.81|-0.10674|45|-0.10674118715983|45|38.6|0.0654|0.09911|0.12031115765121|0.17410664560169|198.33177618567|183.74059640767|192.39999771118|0.533|0.333|0.10927|15|6|0.0015410186757216|0.034729422750424|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2024-10-06 22:16:58|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|-0.32185313949846|18|0.013643586757441||0|0|0.07937|0.29|2.56959|1|2.5695897787368|1|35.13|-0.33095|0.47053|0.40837729106705|0.60449642745298|333.15155986497|419.98601464461|17.68292647469|0.438|0.313|0.30829|16|3|0.0077558031088083|0.053450086355786|3.7999999523163|2014-11-09|-0.78901|2019-09-22|3.39088|2024-06-09
2024-10-06 22:16:59|WEEKLY|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|-0.13268315455284|80|0.011727718134609|0.6822|-1|1|0.68216|0.098|0.07273|16|0.072727769154336|16|28.33|-0.11229|0.00549|0.072727769154336|0.072727769154336|107.273|107.273|26.960405601356|0.167|0.167|0.35867|6|2|-0.0021697590361446|0.095329397590361|1.4157220125198|2020-08-30|-0.23529|2020-11-01|0.50649|2019-09-08
2024-10-06 22:16:59|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.81331956860634|34|0.029466231577773||0|0|-0.10294|0.75|-0.17576|36|-0.17575755517782|36|25|-0.03393|0.00957|-0.01421035905515|0.01733127341787|80.797646977596|109.34166818368|127.85543689158|0.455|0.364|0.09885|22|5|0.00095430531732418|0.034496089193825|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2024-10-06 22:17:01|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|-7.3444331445176|34|0.22704350156042|0.1646|-1|1|0.16463|6.85|-0.06129|4|-0.061290391054658|4|17.04|-0.005|0.03298|0.052872495521071|0.087580945251811|252.76516453616|335.91949850202|327.75120506908|0.511|0.378|0.06201|45|9|0.00188045|0.02254815|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2024-10-06 22:17:02|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|-1.427880098145|23|0.082626716865708|0.3099|-1|1|0.30994|1.18|-0.29918|11|-0.29918032866978|11|24.81|0.06122|0.14949|0.060741815188678|0.11928316413447|135.78737617972|220.326650639|121.64947554059|0.625|0.438|0.16547|32|12|0.0016330147058824|0.049974215686275|12.132081031799|2016-05-29|-0.24176|2024-06-02|0.39429|2024-02-25
2024-10-06 22:17:03|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.22494452846762|9|0.032090392929114|0.2197|1|2|0.09091|0.3|-0.27778|13|-0.27777783296728|13|15.26|-0.50587|0.50354|-0.015789097449935|0.83262183371602|-1574.1559445694|477.88969490808|187.50001164153|0.481|0.37|0.30408|27|2|0.032392023809524|0.058543571428571|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2024-10-06 22:17:04|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|5.0252263324148|7|0.26633699311005|-0.0236|1|1|-0.02359|5.38|0.08167|17|-0.090909077773081|5|26.1|0.05918|0.09806|0.10606177078373|0.15037509739215|446.88577681154|424.32226879411|256.19049327444|0.581|0.387|0.10835|31|12|0.0016891165644172|0.032060809815951|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.13357|2020-06-28
2024-10-06 22:17:05|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|0.33755370767923|4|0.014148762517467|0.0411|1|1|0.0411|0.38|-0.07029|9|-0.070290594288268|9|12.08|0.16486|0.33805|0.59537310702231|0.66710531982528|2152.3186035542|1312.5972565932|83.410338205872|0.417|0.333|0.15418|24|5|0.0035048805460751|0.031518293515358|3.7850480079651|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2024-10-06 22:17:06|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|-1.3192391115612|2|0.089746386414973||0|0|0|1.05|0.09498|18|0.094980208564445|18|24|0.07244|0.17107|0.10224879869574|0.1478256698638|341.4600537976|338.81988869482|30.882350672488|0.818|0.5|0.2035|22|10|0.00019476370510397|0.064863629489603|5.6717500686645|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2024-10-06 22:17:07|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
2024-10-06 22:17:08|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-0.89018805515227|48|0.040062691408587||0|0|0.34188|0.77|-0.1|15|-0.099999999999994|15|16.21|-0.04039|0.00978|-0.020129212534053|-0.027732649374694|67.146566892648|70.182557900691|51.333332061767|0.571|0.393|0.06948|28|7|-0.00067832335329341|0.026799940119761|2.1300001144409|2020-09-06|-0.1573|2024-06-16|0.14789|2020-04-12
2024-10-06 22:17:09|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|-0.28343509478998|4|0.01200247476777||0|0|-0.10417|0.265|0.56942|35|0.56941919272159|35|12.71|-0.08916|0.13771|-0.014450196121706|0.038538293087894|35.345563009538|69.488966891847|132.49999087304|0.417|0.375|0.24474|24|2|0.016056753246753|0.049380909090909|0.32800000905991|2024-08-04|-0.66667|2017-12-17|3|2024-07-14
2024-10-06 22:17:10|WEEKLY|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|0.2149236685437|1|0.02502544600427||0|0|0|0.3|0.05714|22|0.057142888769794|22|19.15|-0.01087|0.08|-0.023318056234642|-0.043496959321108|68.251656757011|73.694014774419|100.63737581199|0.37|0.222|0.14398|27|5|0.0027357059961315|0.043366731141199|0.81999999284744|2021-10-10|-0.48323|2014-04-20|0.47008|2014-08-31
2024-10-06 22:17:11|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|9.413598505624|106|0.52912843609718||0|0|5.47273|10.68|0.02436|18|0.024359793274461|18|28.8|0.0683|0.12501|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|427.78181041702|0.667|0.467|0.14745|15|4|0.0045482122905028|0.059826852886406|11.670000076294|2024-09-29|-0.425|2020-03-22|0.45882|2022-12-04
2024-10-06 22:17:12|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
2024-10-06 22:17:13|WEEKLY|11153|43329|/equities/veritas-invest|NZXSMALLCAP|0.015698885633419|1|0.0011003715623186||0|0|0|0.022|-0.23334|6|-0.23334176065027|6|19.11|-0.32242|0.14432|-0.0094146565466456|-0.055264175791744|2.4589212173264|1.5062489079967|0.25522041963882|0.417|0.389|0.22209|36|5|0.0051305087209302|0.068178372093023|12.789999961853|2009-09-13|-0.98505|2011-12-11|2.6|2018-05-27
2024-10-06 22:17:14|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-0.89455003368875|29|0.054850004871754||0|0|0.28431|0.73|-0.1626|40|0.026247098241583|16|30.83|-0.00412|0.04857|0.05343065661196|0.059724537329255|135.65282970544|122.78084809941|60.265830905862|0.611|0.333|0.14139|18|7|-0.00012044596912521|0.043882761578045|2.9500000476837|2016-05-29|-0.15008|2018-11-04|0.24444|2023-04-09
2024-10-06 22:17:15|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|6.3073854769704|5|0.28420479014724||0|0|0.12126|7.12|-0.08694|8|-0.086935684247048|8|27.62|0.03866|0.08029|0.15498790096637|0.13644810891299|253.32522553218|173.87301205529|151.48936541494|0.381|0.286|0.14058|21|6|0.0020205308219178|0.048720188356164|7.8499999046326|2021-02-21|-0.46682|2020-03-22|0.34892|2020-04-12
2024-10-06 22:17:17|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|-0.73581548264512|3|0.050271824766825|-0.0175|-1|1|-0.01754|0.58|0.14201|8|0.14201049746608|8|32.69|0.01094|0.16808|-0.016257727284665|0.0022740566936051|75.953191686814|95.96022972863|59.79381094882|0.625|0.438|0.21462|16|6|0.001187980952381|0.064285733333333|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.57447|2024-07-28
2024-10-06 22:17:18|WEEKLY|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|-0.2439213000091|28|0.016448088835619||0|0|0.43478|0.195|0.15|16|0.14999995032947|16|6.94|-0.02478|0.08195|0.044945775122398|0.084768711492887|314.04374749572|704.73231501705|216.66665010982|0.755|0.571|0.07263|49|2|0.0067141961852861|0.038798092643052|1.0883229970932|2021-01-31|-0.4359|2017-05-14|0.73913|2017-02-26
2024-10-06 22:17:18|WEEKLY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|-0.074304842789956|30|0.0047682813770186||0|0|0.61538|0.06|-0.02589|11|-0.025885623589189|11|15|0.04769|0.10436|0.036932144830612|0.065619630314842|107.96350015347|138.63869860733|18.750000000002|0.556|0.5|0.10373|18|2|-0.0038220735785953|0.037268060200669|0.64999997615814|2021-03-14|-0.34783|2021-03-21|0.30233|2021-01-10
2024-10-06 22:17:19|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|-3.60436793223|98|0.09258842854382||0|0|0.38062|3.58|-0.01868|12|-0.018675663696217|12|16.13|-0.02717|0.00229|-0.019936252230614|0.0059300118529284|64.854295655968|101.99198079053|127.85714230975|0.6|0.367|0.0612|30|10|0.00070285714285714|0.018992461273666|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.1051|2019-11-17
2024-10-06 22:17:20|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.091951904015534|21|0.0057256312121277|0.1717|-1|1|0.17172|0.082|-0.16587|4|-0.16586584064159|4|16.5|-0.2919|0.19259|-0.13620717370447|-0.058464249025682|-7.7109165475088|20.924442789439|0.064478642500571|0.6|0.45|0.34028|20|3|0.079736|0.085540285714286|163.04350280762|2007-12-16|-0.83333|2009-10-25|19.00001|2019-12-01
2024-10-06 22:17:22|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.091649425051344|5|0.0078831404519514|0.0286|-1|1|0.02857|0.068|-0.15805|11|-0.15804583256899|11|29.33|0.07237|0.11437|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|3.8857144968851|0.667|0.278|0.18707|18|9|-0.0044242293233083|0.064302086466165|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2024-10-06 22:17:23|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
2024-10-06 22:17:23|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-1.860796547293|2|0.070265523711604||0|0|0.00602|1.65|0.0102|48|-0.05341381032568|15|25.53|0.02852|0.07722|0.03544942282679|0.087102554566377|125.19080895783|179.96091996963|392.85714944609|0.6|0.367|0.09679|30|11|0.0026146414602347|0.02910294654498|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2024-10-06 22:17:24|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.30519263577287|4|0.03506421093088||0|0|0.13043|0.2|-0.34286|5|-0.34285711974513|5|14.54|0.76355|1.03849|0.035620746436241|-0.024745227080832|97.670657705082|46.946177292739|22.222223142047|0.457|0.343|0.24684|35|8|0.06538138671875|0.0592216015625|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2024-10-06 22:17:25|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.17691708184063|43|0.017694307443899||0|0|0.28492|0.23|||-0.34285711974513|5|146|0.89713|0.90259|0|0|100|100|13.218390971938|0|0|0.5001|1|0|-0.007968829787234|0.086844095744681|1.75|2021-03-14|-0.30263|2023-02-19|0.40541|2024-08-25
2024-10-06 22:17:27|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.016447572105256|3|0.0021291556026598|-0.12|1|1|-0.12|0.022|-0.20832|2|-0.20831902884833|2|24.61|-0.0278|0.18454|0.12746051481731|0.25439734839436|19.328036952672|106.63528026143|3.095975134815|0.426|0.279|0.31282|61|16|0.0073868396540253|0.11680252827678|3.7169001102448|1994-01-23|-0.49997|2022-06-19|1.85729|1993-05-09
2024-10-06 22:17:28|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|-0.28464921035881|20|0.015716404446348|0.0408|-1|1|0.04082|0.235|0.13266|35|0.1326562844342|35|33.08|-0.00807|0.12782|-0.048969326988701|-0.03309239457912|57.368998456591|67.037870521975|21.680087478187|0.583|0.5|0.17155|12|4|-0.0015650961538462|0.062564350961538|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2024-10-06 22:17:29|WEEKLY|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.37601289976911|18|0.022959669703411|-0.0227|1|1|-0.02273|0.38|-0.21546|37|-0.21545559504114|37|36.9|0.00613|0.05625|0.015356313481034|-0.022019062944012|99.786647396396|78.440490081367|26.950354909736|0.571|0.381|0.15623|21|10|-0.00086625|0.046701376262626|1.7999999523163|2009-10-18|-0.27027|2021-01-03|0.26263|2016-11-20
2024-10-06 22:17:29|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|1.6195536119023|9|0.059315447599374|0.1361|1|1|0.13608|1.795|-0.08591|44|-0.068702227557621|7|52.73|0.25291|0.31227|0.21806035377125|0.37004585585039|153.98084874294|168.4526127|81.590905371777|0.273|0.182|0.12831|11|3|0.00058442176870748|0.047430765306122|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2024-10-06 22:17:30|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.83729975378838|37|0.032924529880248||0|0|-0.01053|0.94|-0.08448|21|-0.084480175022594|21|54|0.02752|0.04946|-0.084480175022594|-0.084480175022594|91.552|91.552|76.083726056222|0.333|0.333|0.09702|3|1|-0.0011183333333333|0.035968484848485|1.2547860145569|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2024-10-06 22:17:32|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.233800437541|54|0.011066549158292|0.0417|-1|1|0.04167|0.23|-0.07692|34|-0.076923063697213|34|33.56|-0.00375|0.02472|-0.030012526221403|-0.043988951099699|80.264368124806|76.162991056418|35.384617324412|0.438|0.375|0.07203|16|5|-0.0013721186440678|0.032788372881356|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15714|2020-04-12
2024-10-06 22:17:33|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.11910948530548|17|0.0067606898313696|-0.0584|1|1|-0.05839|0.129|-0.05385|14|-0.0050636146611538|20|27.24|-0.08552|0.0285|-0.033870544567792|-0.026935441514532|55.411885527937|79.150759716034|36.857141543407|0.414|0.241|0.1985|29|8|0.0010978908188586|0.064005148883375|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.4|2014-04-13
2024-10-06 22:17:33|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|0.90347696600944|14|0.047174330358404|0.0665|1|2|0.00971|1.04|-0.1|7|-0.12705442720472|30|27.87|0.08438|0.20971|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|142.46574447669|0.4|0.2|0.2015|15|4|0.0027679350348028|0.071642714617169|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2024-10-06 22:17:34|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|0.20525166025173|28|0.018012439319247|-0.0417|1|1|-0.04167|0.23|-0.0958|17|-0.095799972821442|17|20.1|-0.54771|1.29634|1.7871861179271|2.4904211373427|37.7608837997|80.591563512955|21.904763296889|0.483|0.345|0.33135|29|8|0.121806|0.085733131147541|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2024-10-06 22:17:35|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|1.5782025381849|15|0.13859110274271|-0.0969|1|1|-0.09694|1.77|0.28832|29|0.28832191623912|29|45.23|0.34226|0.44|0.2446009517874|0.38596368376556|217.52000504752|265.10341744466|489.08537504769|0.308|0.231|0.15889|13|3|0.0066643355481728|0.046034867109635|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2024-10-06 22:17:37|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
2024-10-06 22:17:38|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.34203299183971|2|0.024010996187153||0|0|0.1|0.27|284.63899|2|284.63899006139|2|12.7|-15.50828|14.33846|14.097209022643|20.167138449643|300.34918286765|857.77919576553|1350.0000838187|0.606|0.424|0.42009|33|6|1.2205356904762|0.127628|0.5|2024-09-08|-0.5|2013-11-03|498.99998|2024-09-08
2024-10-06 22:17:39|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
2024-10-06 22:17:39|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.15941227858347|19|0.015931425890908|0.1165|1|2|-0.00621|0.16|||-0.17711695349016|11|60.67|0.31759|0.36248|0|0|100|100|9.1428569384983|0|0|0.23078|3|0|-0.0096193|0.07021035|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.288|2024-06-09
2024-10-06 22:17:40|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|-0.865844038372|24|0.07361468581516||0|0|0.31915|0.64|0.2446|20|0.2446008759058|20|39.2|0.25908|0.40365|0.74424064604018|1.0721091283436|821.69899499832|689.44820593317|48.120298123601|0.45|0.3|0.25215|20|6|0.001398029739777|0.076114931846344|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2024-10-06 22:17:42|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|0.033522861289742|14|0.0058802569615105||0|0|-0.35616|0.047|-0.10936|6|-0.1093582511352|6|38.8|0.18113|0.26925|-0.12101768891595|-0.12101768891595|77.24698848|77.24698848|6.714285598725|0.4|0.4|0.30183|5|0|-0.0097377777777778|0.081281739130435|0.70999997854233|2020-11-01|-0.31507|2024-07-21|0.69767|2024-07-14
2024-10-06 22:17:43|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|0.20799036452868|8|0.012320106471417|0.0909|1|1|0.09091|0.24|-0.15789|9|-0.24000000953676|12|32.26|0.13859|0.22421|0.21271292472072|0.35483852188064|120.65145848402|208.28407635324|21.05263137256|0.579|0.421|0.23243|19|6|0.0013330322580645|0.071931806451613|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2024-10-06 22:17:44|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|2.0245487314498|13|0.11978068349182|-0.168|1|1|-0.168|2.08|0.24699|35|0.88847803294282|101|30.89|0.05283|0.1099|0.10656911089695|0.16287101250665|268.64497469109|227.51090616029|89.197651251235|0.684|0.368|0.16217|19|10|0.0011258931552588|0.049601936560935|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2024-10-06 22:17:44|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.4096252806045|8|0.11484437654601|0.0317|1|2|-0.01786|2.75|-0.07749|24|-0.077490787893333|24|14.27|-0.02358|0.04289|0.020263172641609|0.063663833874896|111.01382804571|218.58058739696|124.4343869924|0.588|0.373|0.10825|51|20|0.0016263945578231|0.032978666666667|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2024-10-06 22:17:45|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|-1.2667748890526|61|0.079032476610153||0|0|0.32362|1.045|1.00649|51|1.0064935004617|51|19.08|-0.06206|0.06782|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|348.3333051867|0.615|0.385|0.21334|26|8|0.0052737769784173|0.067191223021583|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2024-10-06 22:17:47|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
2024-10-06 22:17:48|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-1.4338134781583|1|0.059604494308888||1|0|0|1.18|-0.09102|2|-0.091022215197166|2|16.59|0.15257|0.25325|0.37183007703293|0.5154671122739|2025.4767217409|1664.2956239572|786.66660043931|0.593|0.407|0.07306|27|6|0.00577203125|0.024956986607143|3.329999923706|2020-11-29|-0.16667|2014-06-22|0.35|2013-11-03
2024-10-06 22:17:49|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-5.9406518671978|7|0.15857603075093||0|0|0.02116|5.55|-0.02536|12|-0.025362324265633|12|11.67|-0.01431|0.01859|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|169.03725888556|0.521|0.375|0.05643|48|10|0.0012778798586572|0.01777316254417|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2024-10-06 22:17:49|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
2024-10-06 22:17:50|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|-1.6755461140196|37|0.06851536180313|0.2054|-1|1|0.20541|1.47|-0.05627|6|-0.056274446934724|6|15.52|-0.04481|0.01694|-0.019896337322159|-0.0045195769986876|56.422802849301|86.095862384702|108.08823626089|0.571|0.5|0.05941|42|8|0.00051904069767442|0.019840770348837|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2024-10-06 22:17:52|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.33721760588201|3|0.019273753641786||0|0|-0.09434|0.29|-0.01852|14|-0.018518610500988|14|24.84|-0.03653|0.05733|0.084320502795242|0.025694439921042|261.34332501477|117.27997299246|14.79591765363|0.531|0.438|0.13253|32|10|-0.00099028858218319|0.044707716436637|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2024-10-06 22:17:53|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|1.2071139562501|34|0.057628679660515|1.1018|1|2|0.94366|1.38|-0.07813|20|-0.09497145018751|31|32.71|0.01822|0.07586|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|88.461541400624|0.588|0.353|0.13861|17|6|0.00057539898132428|0.044224855687606|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2024-10-06 22:17:54|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|-0.021058662756053|33|0.0019394801112741||0|0|-0.05263|0.02|-0.22233|5|-0.22233138647085|5|29.94|-0.0938|0.05145|-0.069551181458736|-0.04963296751618|34.240627911306|56.992290462195|15.38461560505|0.625|0.5|0.27656|16|4|-0.00042244618395303|0.086952563600783|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2024-10-06 22:17:55|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|4.0554229272031|4|0.17819240846158|0.0244|1|1|0.02444|4.61|-0.04408|20|1.2074468648369|89|22.69|-0.35689|0.25003|-0.053552142014756|0.6770075296396|-10694.935229311|2371.1507325868|11525.00059139|0.571|0.371|0.20606|35|12|0.01808243412798|0.055750225846926|4.8499999046326|2023-12-10|-0.375|2009-08-02|9.35714|2013-04-21
2024-10-06 22:17:55|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|0.99997475590202|12|0.10463733442462||0|0|-0.21831|1.11|0.52667|88|-0.16666664459087|9|46.65|0.07535|0.12898|0.087404134301469|0.048900264539634|158.31312482437|112.73773209768|30.081300734213|0.471|0.294|0.12446|17|7|-0.0009036815920398|0.042059527363184|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.22414|2024-07-28
2024-10-06 22:17:57|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.091168691169149|11|0.0092011559852289|0.6377|1|1|0.63768|0.113|-0.32692|3|1.032518877677|66|34.29|0.04885|0.1837|0.017229250833575|0.051956820960875|36.88965774377|84.201795608493|2.4486434647695|0.486|0.286|0.27544|35|13|0.00088353719008264|0.085591818181818|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2024-10-06 22:17:58|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
2024-10-06 22:17:59|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.5878780821483|5|0.22080856474372|-0.6349|-1|1|-0.63492|1.545|-0.4779|16|-0.47790053993248|16|31.8|0.3838|0.82166|1.2739611226795|1.5811779203705|442.35557696758|434.61371985362|1016.4473728713|0.5|0.4|0.30701|30|7|0.0072388100208768|0.10624651356994|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2024-10-06 22:18:00|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|-0.77832097633069|17|0.093346669498226||0|0|-0.18898|0.755|-0.24405|17|-0.24404760679893|17|31.57|0.23955|0.40205|0.54350505264663|0.78581947631912|962.44502074728|884.59594643221|251.66665507687|0.571|0.357|0.43911|14|6|0.0091090393013101|0.14575877729258|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2024-10-06 22:18:01|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|-0.075049384716896|18|0.0086831280452504||0|0|0.2|0.048|-0.19804|30|-0.1980414474297|30|29.19|0.29385|0.52005|0.75781233747682|1.0035421915651|1137.5569218291|923.58791761941|47.999999701972|0.577|0.423|0.43543|26|9|0.00876|0.1445|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2024-10-06 22:18:03|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
2024-10-06 22:18:04|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|15.263436030586|44|0.91718810424551||0|0|0.84049|18|-0.17345|13|-0.17344903750739|13|34.24|0.43028|0.49175|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|517.2413764754|0.56|0.48|0.25034|25|9|0.0040293437152392|0.075183915461624|19.290000915527|2021-11-07|-0.23118|2012-07-22|0.40341|2013-07-07
2024-10-06 22:18:05|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.0390523601993|51|0.1251191385532||0|0|0.61053|0.74|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|1608.6956697791|0.552|0.345|0.3821|29|8|0.01257450488145|0.14287089260809|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2024-10-06 22:18:05|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|8.2303578425516|2|0.82821410334545|0.0676|1|2|0.00843|10.77|-0.33001|7|0.65107251467061|89|36.76|1.8354|2.55087|3.9186960986063|8.0111126738389|607.61942090547|20659.672990992|3988.8888999267|0.621|0.31|0.34506|29|12|0.0082300468603561|0.10319710402999|11.020000457764|2024-10-06|-0.49558|2008-11-23|0.94697|2009-05-24
2024-10-06 22:18:06|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|-12.84901786515|15|1.332915663575||0|0|0.06571|11.66|-0.38378|28|-0.38378380440377|28|38.25|1.29961|1.58919|2.6517046955981|3.8154899782537|2709.5845259842|6070.3735047251|742.67512470468|0.5|0.35|0.37465|40|14|0.0082541062176166|0.132641126943|94.550003051758|2007-04-15|-0.46194|2008-10-12|3.14783|2018-02-18
2024-10-06 22:18:08|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|1.7161303617325|44|0.1256609124611|0.2602|1|1|0.26019|2.01|-0.25248|8|-0.25247524518754|8|45.28|0.18031|0.23092|0.10638003452171|0.16043720505886|309.60807085206|283.77175651317|103.0769200673|0.6|0.36|0.18661|25|13|0.0015601617021277|0.057349863829787|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2024-10-06 22:18:09|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-10.139007882792|27|0.8196839796245|0.3866|-1|1|0.38663|8.9|-0.16214|36|-0.16214345974832|36|29.07|0.05888|0.23894|0.32551018984142|0.60204178187214|603.00897575381|1661.0833504062|249.99999330285|0.477|0.273|0.29077|44|14|0.0066978927203065|0.099174283524904|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2024-10-06 22:18:10|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|14.845664844749|32|1.5479251393771|1.1163|1|2|0.69381|19.14|-0.66667|7|2.3907820003032|74|50.2|0.51205|0.72003|0.86205767853991|2.3907820003032|113.02486974|339.078|362.88327548734|0.4|0.2|0.40644|5|1|0.0079614539007092|0.12085223404255|19.959999084473|2024-09-01|-0.23092|2022-05-01|0.46127|2022-07-10
2024-10-06 22:18:11|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|-12.214594523155|5|0.74723652363879||0|0|-0.03168|10.42|0.28571|105|0.28571440917923|105|26.3|0.04177|0.10035|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|3157.5756552244|0.56|0.429|0.09778|84|21|0.0022879078174424|0.041558594667872|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.2|1991-02-03
2024-10-06 22:18:12|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|-4.8377096098005|17|0.35303060144862|-0.0213|-1|1|-0.02128|4.32|0.13528|46|0.13528062240017|46|26.14|-0.04459|0.14088|-0.038999026567579|0.060851566491875|0.7385761310808|3.7955068210998|14.584740206824|0.536|0.393|0.22067|28|7|0.0041770588235294|0.067060254010695|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2024-10-06 22:18:14|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|3.6938854266602|29|0.17733432622557|0.1237|1|2|0.09021|4.23|-0.16094|8|-0.16094416011578|8|37.47|-0.00386|0.03521|-0.0030412053231588|0.14530818563829|80.351736886304|133.98697422|402.85716296864|0.467|0.2|0.15715|15|6|0.0030730847457627|0.05673986440678|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2024-10-06 22:18:15|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-0.19031785163837|25|0.028624118288476||0|0|0.58964|0.12|-0.24143|17|-0.24142617324064|17|39.68|0.2837|0.38814|0.43099388108286|0.63378808753475|15694.120881943|9257.6076893293|26.666666777045|0.735|0.441|0.32305|34|19|0.0023263510560816|0.094944435542607|5.7273530960083|2021-10-17|-0.5013|2024-06-30|0.84211|2018-05-20
2024-10-06 22:18:16|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|15.435818052908|36|1.6705607253246|0.7038|1|1|0.70383|20.48|0.13976|47|0.1397557325597|47|29.45|0.15427|0.25747|0.52962856165533|0.6619108757416|444.09360523697|511.49893487477|2730.6666056315|0.545|0.455|0.38556|11|6|0.012903398328691|0.11630997214485|21|2024-09-29|-0.23009|2020-03-22|0.40299|2020-11-08
2024-10-06 22:18:17|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|1.0518704102719|3|0.10354320054968|0.0299|1|1|0.02985|1.38|-0.09666|52|0.10298698149839|45|29.54|-0.17482|1.3406|1.8159542834586|2.6364079656812|3796.3413319856|11670.385327338|2759.999949336|0.538|0.385|0.38397|26|7|0.038143805194805|0.16563325974026|1.6899609565735|2023-04-16|-0.51429|2014-06-08|17.2|2011-09-25
2024-10-06 22:18:18|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-0.86547742881125|42|0.12843956465565|0.5063|-1|1|0.50633|0.585|-0.28118|20|-0.28117840008342|20|29.5|-0.02242|0.11595|0.31733786729268|0.31733786729268|184.94982145151|184.94982145151|46.136807199595|0.5|0.5|0.44789|6|2|0.003109495412844|0.15424013761468|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2024-10-06 22:18:20|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
2024-10-06 22:18:20|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|7.1371379783361|44|0.48843637167054|0.5649|1|1|0.5649|8.56|-0.11051|17|-0.11051180708086|17|43.2|0.21046|0.26577|0.045690482816193|-0.11051180708086|106.90691361|88.949|246.37774406726|0.4|0.2|0.23864|5|2|0.0053981467181467|0.085473204633205|8.6099996566772|2024-10-06|-0.47568|2020-03-22|0.18557|2021-03-21
2024-10-06 22:18:21|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|1.3317171280828|43|0.14923486872772|0.7807|1|1|0.78075|1.665|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09217|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|693.74999961196|0.56|0.32|0.38963|25|11|0.0072237634408602|0.11728212365591|1.8600000143051|2024-09-29|-0.22727|2012-05-20|0.57895|2016-04-03
2024-10-06 22:18:22|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|29.912278168071|43|2.7429416650637|0.5717|1|2|0.50848|34.68|-0.07782|29|0.19831465381728|43|42.64|0.23355|0.3737|0.15044187957414|0.29229147309306|220.37124957199|248.5292694458|1527.7533302455|0.636|0.364|0.30301|11|5|0.0076434246575342|0.095659726027397|38.290000915527|2024-09-01|-0.42324|2020-03-22|0.46616|2020-11-15
2024-10-06 22:18:23|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|0.1232318416975|2|0.031006053562229|0.1168|1|2|-0.1087|0.205|-0.53333|14|-0.24814884076973|6|29.08|0.26268|1.74813|2.9136200212927|4.0756366547619|1925.0062360409|2736.8389256588|186.36363574789|0.56|0.4|0.37924|25|8|0.012345123626374|0.13804053571429|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2024-10-06 22:18:25|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-1.0529290133995|50|0.08275819104466||0|0|0|0.88|-0.38889|8|-0.38888891648363|8|25.38|-0.16669|-0.06104|-0.061669118155593|-0.22228456751205|54.020421158139|34.173053446782|26.035501935987|0.625|0.5|0.44626|8|3|-0.0010699206349206|0.11852222222222|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2024-10-06 22:18:25|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|2.5123640277467|3|0.13429079119915|0.0308|1|2|-0.04|2.88|-0.19522|22|-0.16333333651225|18|48.39|0.19278|0.26528|0.36454049635794|0.57389668649395|713.66312878292|701.211023703|242.01680470233|0.652|0.391|0.16053|23|10|0.0019029147982063|0.059142215246637|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2024-10-06 22:18:26|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|1.9341519838571|44|0.17475365686269||0|0|0.25199|2.36|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|1072.7272308562|0.431|0.275|0.25883|51|11|0.0052766773162939|0.097735995740149|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2024-10-06 22:18:28|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|-0.050337298608881|25|0.0066124327553835||0|0|0.47619|0.033|-0.48305|4|-0.48304718626982|4|32.78|0.33482|0.50744|0.039721055729679|0.13701260867207|21.117980338359|78.041847336927|25.384616178171|0.667|0.333|0.47296|18|8|0.014404136807818|0.14711153094463|2.6568880081177|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2024-10-06 22:18:28|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-5.1298713830787|32|0.3507904657946|0.3366|-1|1|0.33662|4.04|-0.08377|12|-0.083765356042802|12|38.64|0.02802|0.10687|0.10231560173294|0.20033038012543|190.76333887145|286.7280772395|265.78947450976|0.714|0.5|0.17702|14|8|0.0026829195804196|0.06162277972028|10.498488426208|2021-05-23|-0.2495|2024-09-01|0.3062|2019-10-13
2024-10-06 22:18:30|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|13.47566380986|63|0.93330078456275|0.5704|1|2|0.52207|15.86|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1192.4811387158|0.513|0.385|0.18475|39|12|0.0038852099236641|0.058299828244275|16.729999542236|2024-10-06|-0.29072|2020-03-22|0.29412|2009-08-23
2024-10-06 22:18:31|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|1.8617684484884|42|0.071665595557724|-0.0755|1|1|-0.07547|1.96|-0.20113|12|-0.10406093397875|11|57.11|0.07138|0.14052|0.21478368400269|0.31876287734633|170.50020083158|213.42671627622|293.85308107313|0.556|0.444|0.14663|9|4|0.0024834054054054|0.048195009009009|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2024-10-06 22:18:32|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|-1.5772511327579|20|0.09412580088063|0.1414|-1|1|0.14141|1.275|-0.00872|23|-0.0087222319899678|23|35.14|-0.02803|0.05404|-0.018895392955334|-0.052360387919185|76.783757686405|77.604718289592|67.927543614755|0.429|0.286|0.25472|14|5|0.0013282191780822|0.082849530332681|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2024-10-06 22:18:33|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|1.8386588204514|34|0.16615239058104||0|0|-0.00881|2.25|-0.22647|23|-0.22647057627312|23|35.14|-0.0062|0.12501|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|492.34137028734|0.414|0.276|0.26968|29|7|0.0041797433460076|0.086575408745247|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2024-10-06 22:18:34|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-9.4339474413978|23|0.51504603973341|0.0626|-1|1|0.06257|8.24|0.54985|62|0.549849501624|62|32.06|0.06528|0.16069|0.052101231718474|0.12295129413724|122.13558564879|179.09893998186|531.61290481361|0.563|0.375|0.19308|16|7|0.0043917757009346|0.068684392523365|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2024-10-06 22:18:36|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|-4.9877807870437|27|0.27161582631468|0.0147|-1|1|0.01471|4.69|-0.08987|35|-0.089866116343707|35|30.93|0.00164|0.09882|0.1271233579403|0.35172509462955|118.82914565723|614.45181737593|455.33982402857|0.475|0.275|0.23368|40|14|0.0033488202692003|0.073074489311164|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2024-10-06 22:18:37|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|9.4102390238601|3|1.086587017478|0.0886|1|1|0.08861|12.9|0.88878|47|0.88878109115061|47|30.53|0.34134|0.5194|0.5198352310143|1.1240294053411|227.38810706681|1040.3872734237|1402.1738461432|0.6|0.333|0.34146|15|7|0.010863108695652|0.11818943478261|15|2021-09-05|-0.64516|2016-02-28|0.43007|2020-02-09
2024-10-06 22:18:37|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
2024-10-06 22:18:38|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-4.8688271102979|32|0.43910832559784|0.4043|-1|1|0.40433|3.58|-0.07253|25|-0.072530831606209|25|41.38|0.19881|0.28007|0.13197219501334|0.25918798647678|136.80401432172|154.55456519258|286.772785171|0.625|0.375|0.27984|8|5|0.0044261602209945|0.079400193370166|9.3699998855591|2022-04-24|-0.29245|2024-09-01|0.18361|2021-12-19
2024-10-06 22:18:39|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-1.9240247468279|47|0.15488551255174||0|0|0.19756|1.645|-0.08394|58|-0.083943056169933|58|29.68|-0.01696|0.21281|0.1998474199789|0.36692831467232|79.8657475957|297.85403747888|1021.7391284227|0.676|0.441|0.31155|34|16|0.0060177345971564|0.10773485308057|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2024-10-06 22:18:41|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|-5.0998183586057|44|0.33895590505789||0|0|0.00994|4.98|-0.17991|12|-0.17991089059648|12|32.97|0.01133|0.07017|-0.018994198379581|0.080059812436502|22.800450994229|149.50250196957|1171.7646775031|0.75|0.375|0.23437|32|21|0.0037264571948998|0.077450701275045|7.0258941650391|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2024-10-06 22:18:42|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.326784672423|15|0.063393665250496|-0.1719|-1|1|-0.17195|1.295|-0.17228|29|-0.17228465355906|29|31.13|-0.04149|-0.00679|-0.035589469705792|-0.079739655907429|68.057610728637|59.391618942074|64.459926157888|0.563|0.375|0.11837|16|9|-0.00030556640625|0.0436544921875|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2024-10-06 22:18:43|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|-8.7687767160613|34|0.45609949572534||0|0|0.03381|7.43|0.36721|82|0.36721493214972|82|42.59|0.18383|0.24686|0.26879854729628|0.48726489762441|2969.8741434076|9323.9048772975|4127.7775183872|0.688|0.438|0.22498|32|15|0.0042195702005731|0.069113889684814|10.010000228882|2024-02-18|-0.22414|2001-06-10|0.34|2001-05-20
2024-10-06 22:18:44|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|-18.191986311726|20|1.0256621802025||0|0|0.11312|15.21|-0.0829|13|-0.082902102330674|13|37.57|0.03741|0.17648|0.20732478827055|0.28597546725961|618.20351480145|589.37076225482|2028.0000050863|0.571|0.393|0.1866|28|9|0.0040541643323996|0.064163632119515|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2024-10-06 22:18:45|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-1.3104694721637|33|0.13702675890279||0|0|0.17778|1.11|-0.24157|23|-0.24157300812324|23|27.8|-0.04542|0.03353|-0.15569820822464|-0.16941529328505|42.468576480287|56.807454141548|50.937970191346|0.5|0.3|0.32609|10|4|0.00046838709677419|0.10521874193548|2.4037671089172|2019-06-30|-0.2563|2024-09-08|0.29932|2020-09-20
2024-10-06 22:18:47|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|-4.4810994946704|32|0.21899441302208|-0.0372|-1|1|-0.03722|4.04|0.52648|82|0.52647923119688|82|36.36|-0.00627|0.05369|-0.032230350918305|0.032311086003101|62.957874962849|106.17780660537|147.2839925959|0.571|0.429|0.21086|14|4|0.0021074259259259|0.071572574074074|4.5922241210938|2024-02-04|-0.31023|2020-03-15|0.27626|2023-02-26
2024-10-06 22:18:47|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.50185504480802|24|0.038097872694545||0|0|0.09412|0.385|-0.15281|8|-0.15280627423662|8|29.57|0.07203|0.29962|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|28.518517308438|0.429|0.429|0.45551|14|1|0.0023197482837529|0.13281350114416|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2024-10-06 22:18:48|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|5.0324254198991|31|0.42687013424306||0|0|0.10365|5.75|-0.08225|15|-0.082247856223922|15|24.97|-0.00942|0.45905|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|8214.285679314|0.483|0.345|0.37791|29|5|0.017628209549072|0.11749647214854|6.4800000190735|2024-09-22|-0.45|2010-10-31|3.8|2014-09-14
2024-10-06 22:18:49|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|-16.284766471633|7|0.90992221443139||0|0|0.00299|13.36|-0.12533|56|-0.12532637823372|56|23.69|-0.13376|0.25231|0.29646048902142|0.42950062897827|561.22187810214|5491.6542459769|785.88231070232|0.417|0.333|0.30342|72|11|0.020429170560748|0.11008387850467|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2024-10-06 22:18:50|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|3.3076802537423|30|0.54756013804335||0|0|0.23167|4.2|0.05005|36|0.019387711906672|18|32.89|3.03672|3.64603|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|1555.5554231008|0.444|0.222|0.39315|9|3|0.015364492307692|0.14254181538462|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2024-10-06 22:18:52|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|2.6122291293015|25|0.14592360767161|0.2694|1|2|0.23482|3.05|0.09524|27|-0.17270799005871|22|49.22|-0.01307|0.19662|0.13450948587742|0.12193562127057|173.57497325491|129.46966023478|159.68586416844|0.667|0.444|0.23565|9|3|0.0022415417558887|0.075473190578158|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2024-10-06 22:18:53|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
2024-10-06 22:18:53|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.6905461132844|11|0.15654020619568|0.0976|-1|1|0.09756|1.295|-0.17369|18|-0.17369286548626|18|9.7|-0.05286|0.19189|0.19918050528122|0.22064066794349|12137.896295227|33093.618388439|12949.999860305|0.883|0.818|0.11607|77|8|0.022443883751651|0.12510941875826|2.0999999046326|2024-05-26|-0.35714|2015-04-12|9.25641|2012-01-08
2024-10-06 22:18:54|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-10.964394268146|21|0.61393646689525||0|0|-0.00541|9.3|0.00713|37|0.0071321533321325|37|33.8|0.0829|0.18057|0.19078261019367|0.33984150420496|396.45738493882|995.87511848555|4043.4782704468|0.6|0.45|0.19949|20|8|0.0069074856321839|0.065677327586207|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2024-10-06 22:18:55|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
2024-10-06 22:18:57|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.3283237613691|12|0.37630359894907|-0.1552|1|2|-0.19178|3.54|-0.20759|16|-0.20759491730225|16|27.69|0.12898|0.21121|0.27772371201802|0.37101060608272|43554.680670185|45056.310114486|645.98542035525|0.547|0.4|0.1699|75|23|0.0029841714559387|0.060224463601532|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2024-10-06 22:18:58|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|-0.11628963880401|17|0.011011892058436||0|0|0.06977|0.08|-0.21956|8|-0.21956046703657|8|44.1|0.37468|0.74599|0.60505705408805|0.45309102282433|396.74076288205|118.1216777748|47.058821982578|0.5|0.3|0.60945|10|3|0.0070192122538293|0.17418352297593|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2024-10-06 22:18:59|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.293034026798|2|0.15648867362857|-0.0166|1|1|-0.01657|1.78|-0.25694|20|-0.25388596043746|40|42.45|0.08143|0.14655|0.13006684656563|0.16244210026906|179.72464559686|163.06946399271|95.698922456986|0.727|0.455|0.30604|11|8|0.0022066666666667|0.091917735042735|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2024-10-06 22:19:00|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|-2.7229428335831|20|0.15858944694523|-0.0302|-1|1|-0.03017|2.39|0.16583|28|0.16582910659527|28|44.94|-0.00771|0.03849|0.06772007706361|0.085454058371029|216.10259682088|196.30689263271|204.27352073238|0.472|0.306|0.18103|36|14|0.0013261637141112|0.062147580940745|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2024-10-06 22:19:01|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
2024-10-06 22:19:03|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.1418289399006|39|0.050531165889726|0.004|1|1|0.00395|1.27|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00677|0.0055147039014151|-0.058823553675821|100.6921423|94.118|94.423788394918|0.667|0.333|0.17709|3|3|0.00022935323383085|0.052837164179104|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2024-10-06 22:19:04|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|1.0482410756052|7|0.093086303363229|0.0486|1|1|0.04858|1.295|0.497|82|0.49700378683225|82|32.2|0.06621|0.20107|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|106.14753497669|0.48|0.4|0.15607|25|4|0.0024962145499384|0.072862737361282|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2024-10-06 22:19:05|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|-3.5803264550761|7|0.1980979732393|0.0443|-1|1|0.0443|3.02|-0.23715|10|-0.14453120852704|12|30.44|-0.06533|0.01434|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|107.09220044036|0.5|0.313|0.26349|16|7|0.0033483164300203|0.0883269168357|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2024-10-06 22:19:05|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|0.22383600010463|14|0.092580443346632|-0.4|1|1|-0.4|0.42|0.88938|84|2.1884934000657|49|27.39|0.21949|0.42734|0.38851074654704|0.37607326513486|1026.8315628243|314.9539572143|110.5263137256|0.435|0.261|0.25526|23|6|0.0048262052877138|0.094530186625194|21.950000762939|2021-09-12|-0.30769|2018-12-23|0.84211|2024-07-07
2024-10-06 22:19:06|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|2.7078494419684|34|0.12491287764111|-0.0517|1|1|-0.05172|2.75|-0.09434|46|-0.080199845337939|17|40.92|-0.02754|0.01406|-0.024089889897815|-0.012426428625175|80.660431404896|92.077972394866|145.04219197713|0.538|0.308|0.12544|13|6|0.0010121769911504|0.038268336283186|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2024-10-06 22:19:08|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-13.680955073587|21|1.3386517039113||0|0|0.45449|9.41|0.82733|51|0.8273305897011|51|35.9|0.13727|0.21947|0.38630860021352|0.44732031787204|604.31566571264|558.90466193077|615.0326812663|0.6|0.5|0.28928|10|5|0.0076217678100264|0.092574538258575|23.510000228882|2024-03-17|-0.44894|2020-03-22|0.44776|2020-04-12
2024-10-06 22:19:09|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|-0.44075832140818|15|0.042175593842452|0.1111|-1|1|0.11111|0.32|0.64392|43|0.64392244439584|43|3.15|0.0085|0.06688|0.055777667723735|0.12756475816632|811445.77018765|9353655565.2585|18.475750235614|0.578|0.382|0.10763|450|14|0.0053747346368715|0.090705062849162|2.5499999523163|2004-01-11|-0.83065|2013-11-03|0.73343|1997-09-07
2024-10-06 22:19:10|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|-0.26517654502061|23|0.039260168714227|0.0612|-1|1|0.06122|0.23|-0.02114|11|-0.02114075774813|11|22.63|0.17511|0.54771|0.60611570676807|0.89387897016667|41.55862069764|168.77776588239|92.000001668932|0.556|0.407|0.50126|27|10|0.010736208530806|0.16060145339652|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2024-10-06 22:19:11|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
2024-10-06 22:19:12|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|1.0447655784323|7|0.12257814846986|0.0545|1|1|0.05455|1.45|0.71378|41|0.71377824548356|41|44.89|0.14454|0.247|0.13328518545272|0.29437308710947|137.04788119773|149.95060866|115.0793697348|0.444|0.222|0.30112|9|3|0.0034993658536585|0.093032609756098|5.0542469024658|2019-05-05|-0.4958|2022-11-06|0.48454|2023-08-27
2024-10-06 22:19:13|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.71647055905783|3|0.044386302084889||0|0|-0.0407|0.825|-0.05253|26|-0.052526280600146|26|51|0.09203|0.17355|0.075981751163869|0.075981751163869|108.96590808656|108.96590808656|24.480712643769|0.455|0.455|0.19096|11|2|-0.0012257371225577|0.070178614564831|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.22628|2023-12-17
2024-10-06 22:19:14|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|-2.2272817985246|22|0.19773836837755|-0.0814|-1|1|-0.08136|2.06|0.12028|21|0.12027744767924|21|33.14|0.05233|0.17718|0.12873030480443|0.19637725413331|142.68827831465|179.86672415381|73.835124406645|0.786|0.5|0.35311|14|9|0.0028604536082474|0.1001372371134|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2024-10-06 22:19:15|WEEKLY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|3.3597975091837|31|0.12840083186157|0.209|1|1|0.209|3.76|-0.01303|33|0.24727275154807|102|41.08|-0.05209|0.00597|0.009022862269938|0.064350066033605|96.162298290346|117.81735917344|193.81442678153|0.538|0.308|0.15677|13|6|0.0017131382978723|0.047367925531915|4.1399998664856|2022-05-01|-0.27203|2020-03-22|0.16605|2020-06-21
2024-10-06 22:19:16|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
2024-10-06 22:19:17|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|-0.67635639808697|20|0.062156918055186||0|0|0.39241|0.48|-0.13606|29|-0.13606061638473|29|40.13|0.29526|0.38867|-0.039236642613438|-0.020486272487597|38.01045418673|52.105060735617|23.540950524228|0.5|0.417|0.23739|24|8|0.0056266802443992|0.086901079429735|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2024-10-06 22:19:19|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|1.3447541469153|31|0.13508193116001|0.7539|1|2|0.67901|2.04|-0.33516|9|0.15821212649424|3|41.04|0.04128|0.1336|0.18645605593059|0.27022024090971|451.15405060725|472.97000154634|393.82238138273|0.556|0.37|0.21085|27|9|0.0028954130052724|0.071380474516696|2.1119999885559|2005-12-25|-0.5|2010-04-04|0.40206|2024-10-06
2024-10-06 22:19:20|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|-1.8497707513872|18|0.15893122160147||0|0|0.04967|1.435|-0.29767|19|-0.29767445419336|19|20.92|-0.15651|-0.10123|-0.087698088344474|-0.094889640660663|40.448555587548|62.589724594908|53.148145090242|0.583|0.333|0.34704|12|5|0.00068880597014925|0.1126327238806|5.75|2020-08-30|-0.25366|2023-02-26|0.3557|2022-07-31
2024-10-06 22:19:21|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|1.4358826147679|29|0.11673690304771|-0.147|1|1|-0.14697|1.48|-0.27574|11|-0.068068540427464|14|42.45|0.06584|0.13438|0.12369468916361|0.26243926656339|68.478866249989|231.87713835458|73.815458084708|0.586|0.414|0.23756|29|13|0.0010842494042891|0.076113248610008|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2024-10-06 22:19:22|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.57888778754994|44|0.040189239168744|0.056|1|1|0.056|0.66|0.11348|27|-0.18023259118158|17|57.78|0.03996|0.0662|0.010067225479677|0.021307682407494|97.450712808112|99.988679073485|74.157307509475|0.778|0.444|0.12733|9|8|-0.0001690053285968|0.043055222024867|1.625|2020-01-19|-0.16818|2020-03-29|0.0885|2024-08-04
2024-10-06 22:19:22|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
2024-10-06 22:19:24|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.3459739484661|9|0.10514585135576|0.0184|1|1|0.0184|1.66|-0.16667|23|-0.16666665484035|23|37|-0.03846|0.04161|-0.024956938578967|0.008795772398812|76.552510351549|98.280828347431|150.95876906025|0.538|0.385|0.23706|13|7|0.0023653578732106|0.078146993865031|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2024-10-06 22:19:25|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.9620832659162|8|0.099305574849026||0|0|0.04444|3.29|-0.13718|11|0.25377233302972|85|64|-0.01268|0.03197|0.058294087623612|0.25377233302972|108.17778314|125.377|156.66667196486|0.667|0.333|0.10493|3|1|0.0025255778894472|0.03989175879397|3.2999999523163|2024-10-06|-0.06419|2024-06-02|0.08962|2022-10-16
2024-10-06 22:19:26|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|3.5595512136912|35|0.18218791948653|0.074|1|1|0.07396|3.63|-0.1082|18|-0.14804468790075|11|32.7|-0.06269|-0.01716|-0.071645763543911|-0.067804049967123|39.007146395001|55.451504683772|125.17241362301|0.522|0.348|0.14178|23|12|0.00074442748091603|0.044736743002544|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2024-10-06 22:19:27|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|-9.1560059470352|53|0.76003066239472|0.5792|-1|2|0.57433|8.39|-0.03838|33|-0.038381371759886|33|39.75|-0.05187|0.04209|-0.038381371759886|-0.038381371759886|96.162|96.162|26.550633677342|0.25|0.25|0.21004|4|0|-0.0038556398104265|0.077707772511848|33.419998168945|2022-04-24|-0.49448|2024-02-18|0.14865|2024-09-15
2024-10-06 22:19:27|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|-0.21372894958827|5|0.021498396942139||0|0|-0.28571|0.18|0.19375|27|0.19374981185131|27|44.75|0.16106|0.30322|0.17633243073028|0.33457628118225|91.829870125972|351.07313965327|14.876033179984|0.65|0.4|0.43041|20|8|0.0051634482758621|0.13440045606229|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2024-10-06 22:19:29|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.2568308892741|39|0.072379425982579|-0.0698|1|1|-0.06977|1.4|0.16389|78|-0.075555589463973|62|33.43|-0.04905|-0.00759|-0.042585010073906|0.015772264620523|28.295932320592|97.97030906966|153.00545828707|0.571|0.286|0.2023|35|18|0.0013034850993377|0.063515703642384|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2024-10-06 22:19:30|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|-5.2981801141075|20|0.50708067329459|0.1788|-1|1|0.17883|4.5|0.29072|27|0.29071857159792|27|33.69|0.09184|0.20449|0.13627385172717|0.23195173414718|147.86298636806|472.60035904715|60.712356869244|0.654|0.5|0.35119|26|11|0.0029078212290503|0.10229959776536|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2024-10-06 22:19:31|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|1.2584308349689|69|0.080523055010362||0|0|0.95425|1.495|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|154.44215008979|0.652|0.391|0.26643|23|11|0.0029130078125|0.090340380859375|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2024-10-06 22:19:32|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.19126741329629|12|0.015377982070259|0|-1|1|0|0.165|-0.28358|1|-0.28358212341097|1|43.42|0.23588|0.41255|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|19.411764932751|0.579|0.368|0.39199|38|15|0.0040921613485852|0.125441782059|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2024-10-06 22:19:33|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.32054183794583|112|0.040162551890388|0.8362|-1|1|0.83616|0.2|-0.14266|2|-0.1426627154662|2|36|0.4164|0.58784|-0.26596531748073|-0.28627509786287|28.01003736026|35.234524202803|58.823529669569|0.4|0.3|0.42244|10|3|0.0039321231422505|0.13553390658174|4.3456349372864|2020-02-09|-0.48889|2017-06-18|0.54286|2020-05-10
2024-10-06 22:19:35|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.18032855551119|61|0.025138710616852||0|0|0.79137|0.145|-0.35417|13|-0.24919933601455|8|14.29|0.00483|0.14371|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|31.798244682425|0.441|0.288|0.15884|118|20|0.0056143241695304|0.07661410652921|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2024-10-06 22:19:36|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.063177957033244|77|0.0062250608611142|0.5872|-1|1|0.58725|0.06|0.53965|77|-0.10236190128278|43|38.55|0.1742|0.24512|0.35517323339379|0.49987966331957|2609.277348844|1491.0136150397|14.634146142014|0.727|0.409|0.33078|22|12|0.0034252597402597|0.10893821428571|1.2946690320969|2019-08-18|-0.70833|2008-10-26|1|2009-01-11
2024-10-06 22:19:37|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.16278623995201|40|0.019363956156052|0.4196|1|2|0.21875|0.195|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|121.87499825377|0.4|0.2|0.2843|25|7|0.0023416227697536|0.097490110450297|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2024-10-06 22:19:38|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
2024-10-06 22:19:38|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|-0.12155197027177|181|0.0095925063572462|0.9424|-1|1|0.94243|0.097|0.50446|53|0.50446422821937|53|35.77|-0.02002|0.08257|0.063323739203158|0.14370022861209|65.408072715518|207.62022386073|11.686747567645|0.667|0.467|0.32897|30|16|0.0010931045490822|0.10834343176377|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2024-10-06 22:19:40|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.67731665062827|28|0.052519197181071|0.112|1|2|0.07746|0.765|0.00699|71|-0.1966292300379|13|43.9|0.20997|0.33825|0.28121383084819|0.43580110421922|168.59783700768|148.05922969296|4.9035317859451|0.81|0.476|0.3497|21|15|8.2318229715491E-5|0.11098150684931|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2024-10-06 22:19:41|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
2024-10-06 22:19:42|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|1.2200670468674|12|0.21752697584056||0|0|-0.19271|1.55|0.59863|108|1.5085910568456|50|28.59|0.10583|0.26995|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|369.04761921656|0.519|0.37|0.29143|27|7|0.0057148531289911|0.10378756066411|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2024-10-06 22:19:43|WEEKLY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.57352722951896|7|0.08007425642965|0.5179|1|1|0.51786|0.85|-0.09804|12|0.040816286810746|26|36.19|0.13885|0.19116|0.18360046946005|0.36002129445795|377.15002733906|508.69764336914|125.00000219135|0.905|0.429|0.33268|21|18|0.0046235117493473|0.095345065274151|3.9122049808502|2019-09-08|-0.32456|2020-03-22|2.36416|2019-08-11
2024-10-06 22:19:44|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.9434281661636|7|0.26567439475437|0.1323|1|2|0.0343|5.73|-0.00605|50|-0.0060511903681552|50|37.37|0.10927|0.18312|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|795.83330435886|0.463|0.317|0.14772|41|9|0.0025059167750325|0.053092841352406|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2024-10-06 22:19:46|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.26119469318253|34|0.031042310349711||0|0|0.2069|0.23|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01273|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|92.000001668932|0.654|0.462|0.37392|26|15|0.0041955|0.11759451282051|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2024-10-06 22:19:46|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
2024-10-06 22:19:47|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.38502877836781|30|0.031654494142947|0.2644|-1|1|0.26437|0.32|-0.16219|19|-0.16219422419393|19|21.91|0.05299|0.14605|0.13423978025716|0.13126600880413|2722.8724634811|799.66894466871|0.94411985407269|0.612|0.447|0.20107|85|24|0.0035743997884717|0.095583416181914|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2024-10-06 22:19:48|WEEKLY|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|-0.049517882478257|18|0.010737707140766|0.617|-1|1|0.61702|0.018|0.05494|6|0.054944634413203|6|50.33|0.82111|1.10309|1.380633710088|2.0274722817276|573.3387912|527.47|1.5652173563754|0.5|0.333|0.54991|6|3|-0.0025382445141066|0.17244545454545|3.7999999523163|2020-08-30|-0.3913|2024-06-30|0.76667|2024-03-10
2024-10-06 22:19:49|WEEKLY|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|-0.034456483779188|97|0.0071387975451389||0|0|0.97382|0.025|1.09547|21|1.0954707829179|21|15.09|0.03311|0.17644|0.040863525198391|0.091318190008889|61.287628661835|226.11345878042|20.833334109436|0.667|0.545|0.19252|33|4|0.0051614141414141|0.11812215488215|1.5920399427414|2019-08-04|-0.67347|2022-09-18|0.62025|2023-02-05
2024-10-06 22:19:51|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
2024-10-06 22:19:52|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
2024-10-06 22:19:53|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
2024-10-06 22:19:53|WEEKLY|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|-140.68809359157|10|8.4076548590531||0|0|-0.01263|129.85|-0.1592|24|-0.15920267296455|24|31.67|-0.17637|-0.10708|-0.17892116880876|-0.13549120243374|43.96706059309|63.64750588904|93.249555550101|0.667|0.5|0.25003|6|3|0.0017974874371859|0.09901567839196|219.94000244141|2021-02-14|-0.16596|2022-11-06|0.20878|2023-02-19
2024-10-06 22:19:54|WEEKLY|11305|996528|/equities/snap-inc|R1000GROWTH|-12.968891069962|10|1.2828709760832||0|0|-0.15385|10.8|-0.37058|13|-0.37057815884615|13|32.25|0.16261|0.34343|0.35667037875508|0.35667037875508|153.92505216742|153.92505216742|39.867110114073|0.5|0.5|0.37745|12|1|0.0022510858585859|0.12461058080808|83.339996337891|2021-09-26|-0.34839|2024-02-11|0.5512|2020-10-25
2024-10-06 22:19:56|WEEKLY|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|20.177844773801|9|1.0128964152717|0.0542|1|1|0.05423|22.16|||-0.37057815884615|13|66|0.20679|0.21252|0|0|100|100|83.622640933631|0|0|0.24301|1|1|-0.0018314864864865|0.05314472972973|27.795000076294|2023-05-21|-0.07751|2023-10-29|0.1169|2024-08-11
2024-10-06 22:19:56|WEEKLY|11307|1179312|/equities/rivian-automotive|R1000VALUE|-16.110804303205|1|1.8094348058818||1|0|0|10.44|-0.29746|12|-0.2974627101875|12|37.75|-0.00495|0.11717|-0.19332015420759|-0.24841320517261|51.572252806387|56.24816256|8.033859042368|0.75|0.5|0.46683|4|1|-0.0099808609271523|0.1677540397351|179.46989440918|2021-11-21|-0.38221|2024-02-25|0.48259|2023-07-09
2024-10-06 22:19:57|WEEKLY|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|97.459335251041|74|11.938555424946|6.4248|1|2|5.49279|139.66|-0.20674|15|-0.20674078331282|15|21.6|-0.12649|-0.04659|-0.21481677588282|-0.21481677588282|61.64502786|61.64502786|228.95082567559|0.4|0.4|0.39914|5|1|0.0090929834254144|0.13936944751381|140.02000427246|2024-10-06|-0.27451|2022-12-11|0.3312|2024-09-15
2024-10-06 22:19:58|WEEKLY|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|-15.332305498145|19|1.1968984789862||0|0|-0.01876|12.49|-0.34377|26|-0.34377099908616|26|81|0.07752|0.3756|-0.34377099908616|-0.34377099908616|65.623|65.623|16.688936908452|0.5|0.5|0.2088|2|0|-0.0063944444444444|0.12796583333333|90|2021-05-30|-0.35406|2024-06-02|0.36458|2023-12-03
2024-10-06 22:19:58|WEEKLY|11310|1181717|/equities/samsara|R1000GROWTH|35.943024521468|7|4.1883424146779||0|0|0.14176|47.6|0.8162|69|0.81620218253429|69|46.67|0.1924|0.27308|0.81620218253429|0.81620218253429|181.62|181.62|213.26164482502|0.333|0.333|0.36219|3|0|0.0094632876712329|0.14460945205479|50.069999694824|2024-09-29|-0.21953|2022-11-06|0.27545|2023-06-04
2024-10-06 22:20:00|WEEKLY|11311|1174521|/equities/confluent|R1000GROWTH|-26.543142678718|10|2.3127140609358||0|0|-0.06663|20.57|-0.39202|25|-0.39202395129646|25|27|-0.48776|-0.16603|-0.40045943065759|-0.40045943065759|21.448029564383|21.448029564383|44.572045535664|0.5|0.5|0.42268|6|1|0.00059923976608187|0.15136707602339|94.970001220703|2021-11-07|-0.34791|2023-11-05|0.37748|2021-11-07
2024-10-06 22:20:01|WEEKLY|11312|1172292|/equities/coinbase-global|R1000VALUE|-251.67661427599|5|29.74803818734||0|0|-0.15989|170.91|-0.18902|27|-0.18901843231096|27|29.5|0.04323|0.16541|-0.095900638712683|0.088618799077708|37.22180886515|106.18419828022|49.973685281318|0.667|0.5|0.44595|6|2|0.0038441988950276|0.17495939226519|368.89999389648|2021-11-14|-0.34577|2022-05-15|0.50271|2023-01-15
2024-10-06 22:20:01|WEEKLY|11313|1168998|/equities/roblox-corp|R1000GROWTH|37.08982750009|4|3.2837215238588|-0.0541|1|2|-0.08459|41.99|-0.29796|21|-0.080166532096479|23|26.14|-0.19723|-0.14766|-0.25362171132233|-0.22739362206749|22.406204097363|44.823744908712|60.243907484885|0.714|0.429|0.39862|7|5|0.0014872580645161|0.13601397849462|141.59989929199|2021-11-28|-0.2558|2022-02-20|0.37941|2021-11-14
2024-10-06 22:20:02|WEEKLY|11314|1175355|/equities/robinhood-markets|R1000VALUE|17.577307145318|44|2.3359168551998|1.1158|1|2|0.95141|22.89|-0.19233|13|-0.19233249302424|13|41|0.03424|0.13337|-0.19233249302424|-0.19233249302424|80.767|80.767|65.120905820718|0.333|0.333|0.30932|3|0|0.0017063855421687|0.13427620481928|85|2021-08-08|-0.22815|2021-12-05|0.56501|2021-08-08
2024-10-06 22:20:03|WEEKLY|11315|1177986|/equities/gitlab|R1000GROWTH|-59.373180681987|30|5.1856436112889||0|0|0.06103|50.16|0.13226|40|0.13225938582889|40|63|0.361|0.39474|0.13225938582889|0.13225938582889|113.226|113.226|43.617391171663|0.5|0.5|0.52235|2|1|0.0013722580645161|0.15426322580645|137|2021-11-14|-0.25158|2022-11-06|0.76873|2022-03-20
2024-10-06 22:20:04|WEEKLY|11316|1212387|/equities/reddit|R1000GROWTH|-88.846315287028|29|9.4034989941729|||0|-0.57348|72.38|||0.13225938582889|40|0|0|0|0|0|100|100|157.34782011613|0|0|0|0|0|0.019729285714286|0.15773857142857|78.080001831055|2024-07-21|-0.1239|2024-07-21|0.15898|2024-05-19
2024-10-06 22:20:05|WEEKLY|11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|-138.50450682427|3|11.238168636248||0|0|-0.08723|105.57|-0.02151|30|-0.021505306723144|30|8.9|-0.04591|0.13458|0.01223182274912|0.04847539933681|102.8277170341|113.81042283797|195.13863710241|0.4|0.3|0.10692|10|0|0.013248571428571|0.041401098901099|143.7200012207|2024-07-21|-0.36637|2022-01-09|0.32725|2022-04-24