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
2024-11-09 14:24:20|WEEKLY|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|89.472930981395|14|1.6215235148279|0.0957|1|2|0.0483|94.42|-0.06793|22|-0.0071269241987278|36|39.59|0.02648|0.15653|0.19875375911086|0.41027003028507|741.97678763865|2306.1183482136|11375.903622591|0.462|0.282|0.23925|39|12|0.0049672382787412|0.087913275529865|104.5299987793|2021-02-21|-0.33663|2000-04-09|0.29412|1994-01-02
2024-11-09 14:24:22|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|478.16138954863|20|28.412191182463|-0.092|1|2|-0.10955|494.68|0.26495|42|0.26494561305075|42|33.39|0.06476|0.17005|0.10292079043319|0.24030294484898|248.6534409273|1565.9282964083|224854.54334375|0.542|0.339|0.25781|59|24|0.0058510809451986|0.087057616892911|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2024-11-09 14:24:24|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|269.30111312283|41|9.4954643268938|0.2247|1|1|0.22475|304.73|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|33858.891006546|0.614|0.386|0.14861|57|26|0.0031270499569337|0.048711520241171|306.91500854492|2024-11-10|-0.2245|2020-03-22|0.22376|2000-03-19
2024-11-09 14:24:25|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|-272.20282697503|21|19.948236975457||0|0|0.08952|220.51|-0.02703|36|-0.027033286274862|36|43.61|0.31218|0.49745|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|1273.8879336229|0.571|0.393|0.30887|28|9|0.0055082030620467|0.10467593875907|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2024-11-09 14:24:26|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-181.44313682008|14|9.3224928269413|-0.09|-1|1|-0.09|178.4|0.49611|65|0.49611057500747|65|32.56|0.07762|0.1311|0.11567200802827|0.25420107872835|469.01000664881|1130.2972675711|6583.0255123712|0.813|0.469|0.16651|32|19|0.0048408625592417|0.055298132701422|191.75|2024-07-14|-0.15335|2008-11-23|0.25782|2015-07-19
2024-11-09 14:24:27|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-182.37677893427|14|9.3082979455668|-0.0875|-1|1|-0.08749|179.86|0.50357|65|0.50356782702655|65|45.08|0.12765|0.16877|0.20110648272304|0.52712806961434|269.76874468186|463.79399390247|644.19770816213|0.667|0.333|0.15688|12|7|0.0040750722021661|0.050966498194946|193.30999755859|2024-07-14|-0.12085|2020-03-22|0.26933|2015-07-19
2024-11-09 14:24:29|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|169.53695749241|2|11.246065540453|0.0518|1|1|0.05179|208.18|-0.17886|13|0.50309769173273|63|38.73|0.10571|0.28683|0.3872023179395|0.75588757035085|-4189.3571095266|97652.548251126|231311.09378161|0.649|0.432|0.26566|37|13|0.00826029986053|0.094301945606695|212.22940063477|2024-11-10|-0.31579|2000-12-24|0.7381|2001-04-15
2024-11-09 14:24:30|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|-184.40293790417|30|15.377357073047||0|0|-0.00893|147.95|0.70034|57|0.70034159283423|57|32.79|0.04012|0.19814|0.19422569523208|0.30512294155543|3165.9589954125|4857.7054824762|5604.1663283802|0.6|0.371|0.33897|70|26|0.0050379776247848|0.1130406454389|227.30000305176|2024-03-10|-0.3885|2002-10-06|0.47778|2016-04-24
2024-11-09 14:24:31|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|91.620660173493|45|3.6690584486602|0.1467|1|1|0.14666|96.4|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|547.10554446303|0.508|0.305|0.11369|59|22|0.0011679105760963|0.040816354256234|105.59999847412|2022-09-18|-0.21216|2008-10-12|0.36792|2002-10-27
2024-11-09 14:24:32|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|292.65081912061|28|13.597693598205|0.0449|1|1|0.04494|325.28|-0.11044|9|0.1251005661236|29|43.43|0.22523|0.32634|0.095603890057393|0.17602947666931|426.66820992391|667.54482974163|95670.586869956|0.571|0.347|0.19599|49|21|0.0045529791183295|0.068438774941995|346.85000610352|2024-07-28|-0.3|1987-10-25|0.4|1985-01-27
2024-11-09 14:24:33|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|204.65792553989|48|13.542553573997|0.1915|1|2|0.12405|225.8|-0.25104|7|-0.070777161729828|38|36.05|0.05571|0.11957|-0.010920118973133|0.077159657297577|9.9167826226371|224.24986623623|43423.079102703|0.619|0.365|0.23345|63|29|0.0042372778257118|0.078522389991372|244.13999938965|2024-07-21|-0.31636|1987-10-25|0.3427|2000-11-19
2024-11-09 14:24:35|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|297.72007066422|47|16.764655634405|0.0579|1|2|-0.04414|342.18|-0.22349|18|0.11574779318135|40|40.94|0.00508|0.09933|0.16271448333461|0.3301634373525|211.81152910051|1130.4971671997|11405.999755859|0.514|0.371|0.23335|35|11|0.0046441649763354|0.075888695064233|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2024-11-09 14:24:36|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|201.73522693239|24|10.539966678855|0.1919|1|2|0.18055|226.96|-0.12161|16|-0.16897944353734|7|34.89|0.18191|0.30484|0.52080077922434|0.70155792325345|93979.253299086|123958.34213965|174584.62695285|0.477|0.354|0.23284|65|18|0.0051491008293322|0.080602797904845|237.49000549316|2024-10-20|-0.50538|2000-10-01|0.41176|1997-08-10
2024-11-09 14:24:37|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|-235.78565029127|15|16.494195758769||0|0|-0.05632|192.05|0.12096|36|1.0630024001612|89|37.18|0.20462|0.31283|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|213388.88380042|0.645|0.387|0.26157|62|27|0.0054517852522639|0.090373044415696|255.88999938965|2024-07-14|-0.41463|1987-10-25|0.30084|1999-01-10
2024-11-09 14:24:38|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|-878.01109179007|17|69.288690752939|0.2523|-1|1|0.2523|669.47|0.28232|31|0.28232313858282|31|40.29|0.17859|0.25799|0.49255765575852|0.64287706794126|7186.0270828356|5586.2484398975|28856.46508478|0.395|0.289|0.25918|38|14|0.0057250484809308|0.08357905623788|1110.0899658203|2024-07-14|-0.32085|2001-09-23|0.40301|1998-10-18
2024-11-09 14:24:39|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|175.10355944453|2|17.162145631122|0.2319|1|2|0.05995|237.8|-0.16527|32|-0.031734045839908|33|42.18|0.16952|0.30498|0.37971941303257|0.83180409107821|232.71772683959|308.93904773878|864.72728382457|0.545|0.273|0.29852|11|5|0.0068613548387097|0.097617548387097|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2024-11-09 14:24:41|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|255.43169118528|20|13.604922925218|0.2348|1|1|0.23484|305.56|-0.06332|18|-0.063316228321384|18|31.25|-0.00381|0.08325|0.12107079209189|0.21444304273849|302.53223377266|1578.414058804|61111.999511719|0.508|0.385|0.26611|65|24|0.0049697853658537|0.087004687804878|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2024-11-09 14:24:42|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|86.540196970962|7|7.9753431995782|-0.1541|1|1|-0.15413|88.96|-0.14753|41|-0.14752651931173|41|43.39|0.307|0.38919|0.50269392820732|0.63390771556676|2013.6364029261|2025.9062005885|726.20407415896|0.609|0.478|0.29884|23|12|0.0042938247011952|0.09238327689243|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2024-11-09 14:24:43|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-206.01264987433|6|10.352549347757||0|0|0.0684|172.98|-0.19469|20|-0.19469147427018|20|35.88|0.00068|0.1582|0.12346803513775|0.2294683606109|-26.388230002939|300.66903912549|5616.2337666359|0.542|0.396|0.27123|48|18|0.0049421598147076|0.094892044006948|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2024-11-09 14:24:44|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|4180.7796660795|8|238.35843812976|0.2329|1|2|0.21635|4943.27|0.52719|82|0.52719049343237|82|37.94|0.01397|0.18764|0.095918116654768|0.21281961669614|155.13303046564|263.56823097322|1023.4513497994|0.429|0.257|0.31295|35|12|0.0053685468164794|0.097855168539326|5060.5|2024-11-10|-0.538|2001-09-23|0.84517|1999-05-02
2024-11-09 14:24:45|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|134.62969981478|100|15.149835111907|2.3041|1|1|2.30413|183.68|0.92745|87|0.92745346455579|87|41|0.0659|0.12883|0.23458883794169|0.3765231670301|472.97683773114|648.01985271035|11199.999651095|0.588|0.412|0.22057|17|10|0.00707|0.068441771356784|186.41999816895|2024-10-13|-0.18248|2018-07-15|0.23346|2024-06-16
2024-11-09 14:24:47|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|-312.34384175199|16|21.638288628018||0|0|-0.16407|301.25|0.39864|78|0.39863811410173|78|35.81|0.0384|0.15524|0.25331847663469|0.30672509584859|2010.2595415474|1532.0729404615|17313.218295913|0.5|0.389|0.26366|54|17|0.0046619702411493|0.083904356080041|328.98999023438|2024-06-23|-0.42068|1999-04-25|0.40345|2008-11-02
2024-11-09 14:24:48|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-236.21448951|28|13.22316378035||0|0|0.08968|199.87|-0.15383|10|-0.15382712580201|10|28.3|-0.01344|0.0477|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|1073.4156074582|0.55|0.35|0.16538|20|9|0.0047771669477234|0.053645548060708|263.36999511719|2024-04-07|-0.21461|2020-03-22|0.22293|2020-04-12
2024-11-09 14:24:49|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
2024-11-09 14:24:50|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|307.58414422091|16|27.341952129813|0.227|1|2|0.07097|393.71|-0.07107|12|-0.071068412501388|12|36.33|0.05976|0.13555|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|1086.0965281519|0.476|0.381|0.16417|21|5|0.0039440231362468|0.058270951156812|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2024-11-09 14:24:51|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|-206.4508982925|2|10.946131746915||0|0|-0.03243|176.03|0.29569|103|0.29569119800109|103|35.14|0.05043|0.09791|0.14036901691379|0.4023823214059|19.812622778225|438.19208740174|4400.7499694824|0.595|0.31|0.26523|42|22|0.0045750507786053|0.082156946513202|210.69999694824|2024-10-13|-0.30606|1998-10-11|0.51574|2000-12-10
2024-11-09 14:24:53|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|191.07488345546|118|8.3500388481795|1.1209|1|2|1.07922|225.72|-0.19421|12|0.50072857016148|85|34.47|0.00038|0.06835|0.14799703269638|0.31438622258165|2076.8060030075|8057.4885487666|94050.002610808|0.542|0.322|0.1655|59|23|0.0039393444909345|0.052779930264993|227.24000549316|2024-11-10|-0.28118|2020-03-22|0.25055|2000-07-09
2024-11-09 14:24:54|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|50.335641889733|12|2.1239522202273||0|0|0.14426|58.06|-0.00063|52|-0.00062780065744639|52|40.02|0.49249|0.56807|0.84585997696472|1.3864460773943|29652.573807026|66699.578610256|72575.003338792|0.6|0.378|0.19725|45|17|0.0049634161147903|0.071260678807947|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2024-11-09 14:24:55|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|68.529684613232|17|3.5205144984816|0.0805|1|1|0.08045|80.31|0.00962|39|0.0096210448511651|39|43.74|0.16912|0.26986|0.46972162758013|0.6483229619813|3055.535676708|6134.6146871041|38242.857174281|0.581|0.452|0.23844|31|14|0.0063796355685131|0.080631530612245|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2024-11-09 14:24:56|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|37.471557064407|2|2.0994811311189|0.008|1|1|0.00803|43.91|0.06988|42|0.06988208880413|42|38.07|-0.01177|0.10889|0.080167363512109|0.14313421354816|424.12862549101|989.57716436269|3457.480354872|0.574|0.393|0.19156|61|19|0.0028938743004735|0.066293671975893|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2024-11-09 14:24:57|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|-56.829213399949|10|2.7011825604988||0|0|-0.13465|56.12|-0.18335|6|-0.18335001621327|6|46.76|0.14039|0.21631|0.28362461668147|0.46497078492136|2260.923330486|4402.8142978764|35075.000116416|0.588|0.382|0.21576|34|14|0.0049356222639149|0.069073089430894|58.580001831055|2024-04-07|-0.27473|2002-09-22|0.30769|1996-08-04
2024-11-09 14:24:59|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|804.03027551563|70|38.451578083332|0.784|1|2|0.76562|943.8|-0.0861|62|-0.1033045839607|7|34.44|-0.01825|0.04162|0.073336057729536|0.16319923180738|193.42012389612|507.15226350939|10258.695732173|0.533|0.356|0.16275|45|16|0.0036075293390982|0.056032266831377|961.95001220703|2024-11-10|-0.31405|2000-05-28|0.22243|2000-03-19
2024-11-09 14:25:00|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|-337.85318693872|17|30.07050604062|-0.0822|-1|1|-0.08221|330.03|-0.4577|29|-0.45769918843378|29|44.33|0.28895|0.4517|-0.45769918843378|-0.45769918843378|54.23|54.23|514.38587896185|0.167|0.167|0.37778|6|2|0.0089817375886525|0.11857443262411|398.32708740234|2024-07-14|-0.23884|2020-03-15|0.26562|2019-11-17
2024-11-09 14:25:01|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|-36.319169018123|29|1.7528445717108|-0.0591|-1|1|-0.05913|36|-0.00109|18|-0.0010946187403146|18|36.58|0.00289|0.0552|0.047113831568108|0.16303753444297|168.16597806419|1207.7727863646|9473.6843294054|0.629|0.355|0.17758|62|33|0.0028440026132404|0.058876546167247|40.119998931885|2024-02-25|-0.23958|1987-10-25|0.19643|1984-08-05
2024-11-09 14:25:02|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-87.954708040959|17|6.2024027311823||0|0|0.37372|69.93|-0.01142|34|-0.011420923603247|34|29.56|-0.0078|0.11551|-0.01591665725946|0.078315910572305|14.876072841692|105.07841073455|2731.6406979779|0.588|0.382|0.32447|34|14|0.006293388834476|0.10263965719882|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2024-11-09 14:25:03|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|59.669573192357|48|4.9068417931402|0.5749|1|2|0.2578|79.38|1.3797|116|1.3797004486572|116|42|0.02881|0.40238|0.31738942713957|0.59779830402204|146.89542163011|194.159723|199.79863621451|0.429|0.286|0.25804|7|1|0.0051304692082111|0.10830173020528|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.29711|2022-11-13
2024-11-09 14:25:05|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-84.375336706561|35|6.8040463626153|0.5181|-1|1|0.51805|61.41|0.01007|15|0.010067353370629|15|35.9|0.02012|0.1285|0.16979991704919|0.31486498398023|184.8764963521|1078.5206222588|5293.9656564193|0.548|0.381|0.2528|42|15|0.0040509727626459|0.075441083009079|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2024-11-09 14:25:06|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|-66.527145049194|2|3.2835378111705|-0.065|-1|1|-0.06505|61.89|0.24296|35|0.24296232978846|35|35.84|0.0143|0.09689|0.17262115221153|0.30560649451792|587.24406798676|1075.6354163736|7834.1769251413|0.605|0.368|0.27074|38|17|0.0053129933969186|0.081489280997799|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2024-11-09 14:25:07|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|136.93690412321|18|6.1425326099728||0|0|0.08395|157.91|-0.14465|12|-0.042633176306938|22|42.14|0.16449|0.25373|0.32395945480852|0.69012063171095|693.20678867298|2824.370707936|31582.000732422|0.558|0.302|0.2559|43|19|0.004868939311099|0.086407211591033|160.3090057373|2024-11-10|-0.28616|1999-12-19|0.40358|1997-05-04
2024-11-09 14:25:08|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|36.412249115301|15|1.3998928426285|-0.017|1|1|-0.01702|38.11|0.36308|87|0.36307640626252|87|43.6|0.02724|0.07765|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|553.92441826214|0.491|0.283|0.13801|53|22|0.0012717376344086|0.04735647311828|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2024-11-09 14:25:09|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|69.738884895195|16|3.6870393855209|0.1842|1|1|0.18417|83.33|0.23625|48|0.23625101051762|48|32.54|-0.02132|0.07195|0.13460598071549|0.24266456636805|695.2956768913|2814.7602953122|64100.003759677|0.576|0.39|0.21004|59|21|0.0046511937984496|0.068014816537468|84.050003051758|2024-11-10|-0.5054|2014-03-16|0.34578|1998-04-19
2024-11-09 14:25:11|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|183.6123404453|51|7.3275535918007|0.6749|1|1|0.67488|210.7|0.03282|59|0.03282432337694|59|43.09|0.04443|0.10644|0.074945148340331|0.23361795227239|86.199483656513|1099.7375405608|75249.998589712|0.6|0.378|0.18523|45|22|0.0041793413775767|0.057543740573152|212.83999633789|2024-11-10|-0.23256|1987-10-25|0.24508|2000-03-12
2024-11-09 14:25:12|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|39.645514709992|27|1.53816183963|0.3349|1|1|0.33493|44.6|-0.09974|31|-0.15163367786337|34|38.43|-0.03934|-0.01149|-0.063497357467688|-0.072862370876114|70.050596796537|77.746210740725|106.95443083483|0.714|0.429|0.17628|7|5|0.0010950508474576|0.06288793220339|45.819999694824|2024-11-10|-0.19732|2020-03-22|0.23957|2021-03-07
2024-11-09 14:25:13|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|36.900211053402|27|1.4415964426892||0|0|0.34325|41.56|-0.09989|31|-0.1527108881224|34|38.43|-0.03929|-0.01004|-0.069375384703786|-0.085706891123694|68.120464710888|74.920461953337|101.31643322648|0.714|0.429|0.16765|7|5|0.0008844406779661|0.06060786440678|42.75|2024-11-10|-0.21001|2020-03-22|0.22267|2021-03-07
2024-11-09 14:25:13|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|81.416655422882|16|4.0794655873922|0.3296|1|2|0.25399|96.57|-0.11571|5|-0.11571239553654|5|41.24|0.02085|0.11164|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|13795.714477057|0.585|0.341|0.26399|41|19|0.0047582121922626|0.083306389214537|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2024-11-09 14:25:15|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|196.06187303472|48|9.2366455264478|0.0957|1|2|0.07911|219.49|-0.14973|5|-0.14973205517631|5|38.58|-0.01034|0.03865|0.012852775824567|0.083327757359516|57.76988028171|260.30129908606|2854.2263180749|0.559|0.356|0.17471|59|25|0.0022271330176496|0.053791485148515|236.86000061035|2021-08-08|-0.30532|2001-09-23|0.32871|2000-10-22
2024-11-09 14:25:17|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-508.25434310105|30|28.158948921053||0|0|0.09042|433.28|-0.04889|19|-0.048887856957603|19|40.69|0.12574|0.22518|0.41354572468578|0.70764358170009|6933.6830843|12607.375209993|45608.421496447|0.5|0.31|0.20105|42|13|0.0050442750287687|0.071884246260069|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2024-11-09 14:25:18|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|122.55788677222|12|9.9307039006353|0.1501|1|1|0.15009|151.11|-0.25514|23|-0.2551426448907|23|35.86|0.09976|0.20199|0.17837929298966|0.32821823250201|392.59267907185|1037.8509596365|771.36293738308|0.6|0.4|0.27223|35|17|0.0047674565560821|0.1028429699842|540.1162109375|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2024-11-09 14:25:18|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|65.543192084511|22|4.6606527381872|0.3909|1|2|0.34246|83.38|-0.15339|9|-0.13563404279968|17|31.18|0.01562|0.13437|0.13269942713645|0.27736096859007|221.30889751758|2011.9065234728|3609.5237800348|0.686|0.412|0.32472|51|26|0.0059240720049659|0.11354292985723|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2024-11-09 14:25:20|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-27.686190842071|32|2.6892339637592||0|0|0.32317|26.2|0.18488|53|0.18487913235541|53|32.79|-0.00815|0.06671|-0.016528176832872|0.098235322991134|11.215496918594|641.18499002565|8733.333240615|0.7|0.371|0.21357|70|36|0.0033728503869304|0.074693916595013|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2024-11-09 14:25:21|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|573.53961657748|118|35.691579983448|0.406|1|1|0.40595|684.22|0.14254|31|0.94747472808751|79|43.77|0.01307|0.12073|0.076033857950884|0.30589919864769|116.08500878117|1301.6232787448|25819.620606778|0.629|0.343|0.25375|35|17|0.0050869981807156|0.077726725288053|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2024-11-09 14:25:23|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|450.57714060726|47|23.524289516004|0.6503|1|2|0.5957|536.57|0.2066|41|-0.16824710161523|21|42.31|0.28151|0.37972|0.53328287630462|0.71853822104119|1981.8156764586|1873.894087395|26432.020437758|0.517|0.379|0.25885|29|12|0.0065607384131972|0.083246857816182|538.45001220703|2024-11-10|-0.26374|2001-07-29|0.50877|2000-07-16
2024-11-09 14:25:24|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|32.884608171747|7|3.9745015473769|0.1971|1|2|-0.03885|38.35|-0.17073|14|-0.17073171651695|14|36|0.00445|0.0797|0.19597085580917|0.32674645719575|151.45591575308|202.42457721103|190.79600868802|0.467|0.333|0.28597|15|5|0.0033746336996337|0.091712417582418|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.39755|2024-09-29
2024-11-09 14:25:25|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|-36.852422509238|2|1.3474743477653||0|0|-0.00183|32.88|0.01313|27|0.013128311439915|27|43.05|0.03108|0.15061|0.079170700493837|0.20203695372916|59.675488882373|91.483328860726|127.44186837372|0.65|0.35|0.16774|20|10|0.0019756148491879|0.044670406032483|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2024-11-09 14:25:25|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|-870.58275411665|15|64.865922921695|0.0126|-1|1|0.01258|687.41|0.83101|90|0.83101443559094|90|36.79|0.21696|0.33493|0.45117614315364|0.77486177021458|7294.3114908274|54421.508280772|67393.13588223|0.645|0.403|0.28794|62|28|0.0053431721132898|0.094308980392157|896.32000732422|2024-07-14|-0.47604|1983-12-18|1.11312|1993-12-12
2024-11-09 14:25:27|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-36.111635302881|22|1.5585329560872||0|0|-0.01915|33|-0.08944|27|-0.089440049326047|27|34|-0.0163|0.01846|-0.04355189927773|0.022827025530335|57.565445050986|108.97883870252|71.770335642755|0.556|0.333|0.14812|18|6|0.00017518167456556|0.046362448657188|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2024-11-09 14:25:28|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|-98.792797467646|15|7.4856381691157||0|0|-0.02477|78.19|0.77998|84|0.77998411077228|84|37.5|0.15047|0.26913|0.1017499137332|0.30129453459386|9.8022832128657|1153.0209259324|35540.910393221|0.661|0.393|0.32688|56|27|0.0057653169347209|0.10248122516556|113|2024-07-14|-0.45455|1987-10-25|0.57143|1990-09-02
2024-11-09 14:25:30|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|250.9084186977|2|21.605529135272|0.0088|1|2|-0.03936|308.53|-0.29874|5|-0.29873583755321|5|33.33|0.15375|0.31912|0.52160948009968|0.83989135967741|788.0568179629|1164.2810472905|2203.7857055664|0.593|0.37|0.28635|27|11|0.005895538290788|0.090815072142064|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2024-11-09 14:25:30|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|229.76068748401|7|12.991541679603||0|0|0.10967|280.79|0.21011|65|0.21011490800135|65|37.27|0.00941|0.07778|0.064531424152792|0.16253950844931|249.25605980383|642.83402398773|1633.4496790073|0.595|0.378|0.17466|37|12|0.0030839205776173|0.062422505415163|282.79998779297|2024-11-10|-0.26523|2001-09-23|0.37627|2020-04-12
2024-11-09 14:25:31|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|67.109869070891|4|7.3315270516462|0.1747|1|1|0.1747|93.8|-0.34768|11|-0.045025117419262|29|40.84|0.06964|0.15104|0.1681097784561|0.35255052174727|245.29667089806|603.75781462723|658.24563545093|0.613|0.355|0.31782|31|16|0.0041588731284476|0.10126087470449|95.040000915527|2024-11-10|-0.33363|2000-10-22|0.544|2001-04-15
2024-11-09 14:25:32|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-42.222449306499|1|2.7191495908138||1|0|0|30.56|-0.16662|14|-0.16662118920358|14|37.7|0.02111|0.10777|0.14416705664294|0.27015725962188|630.8695973431|2856.735682286|8731.4285675359|0.591|0.409|0.2713|44|20|0.0048008257986739|0.088469397227245|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2024-11-09 14:25:34|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1756.6742250616|27|140.64101227727||0|0|0.1051|1872.01|0.33583|87|0.33583090368145|87|28.19|-0.11491|0.02395|0.038908793931943|0.13935215065671|67.946942928159|227.50981813573|6568.4561746162|0.516|0.355|0.29831|31|7|0.0076949|0.10308128888889|2161.7299804688|2024-09-29|-0.3067|2008-02-03|0.46128|2008-12-14
2024-11-09 14:25:35|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|491.16081176252|94|33.357946925667|3.0665|1|2|2.88388|589.34|0.65561|76|0.655609545277|76|50.73|0.40294|0.45034|0.589362892203|1.0628562036227|854.26762076032|980.1392936664|1541.5643052895|0.636|0.364|0.21369|11|4|0.0055974500768049|0.068598110599078|602.95001220703|2024-10-13|-0.23698|2022-10-30|0.31414|2013-07-28
2024-11-09 14:25:36|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-90.910971196048|15|5.4428235794281||0|0|0.03367|72.89|-0.27595|7|-0.047078987321905|50|37.2|0.03186|0.10842|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|22087.877725231|0.659|0.386|0.27113|44|23|0.0051148213204119|0.088124094488189|100.56500244141|2024-05-26|-0.33421|1996-03-03|0.31806|2000-03-05
2024-11-09 14:25:37|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-121.40004483571|16|11.068363664212||0|0|-0.02276|111.9|0.69159|62|0.69158573504692|62|36.07|0.15494|0.26014|0.35010192357497|0.45837683711842|34041.417102276|24950.268328989|7936.1705088554|0.638|0.448|0.36204|58|30|0.0055871903179877|0.11704560512577|157.53500366211|2024-06-23|-0.45333|1986-11-16|0.46835|1987-12-13
2024-11-09 14:25:38|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|-458.37604545076|15|19.089975598122|-0.0353|-1|1|-0.03535|422.93|0.46187|72|0.4618688077208|72|37.09|0.10384|0.17699|0.16938363669911|0.32175936327723|377.84686583491|1899.377305181|422929.98637361|0.556|0.37|0.18524|54|19|0.0051035002478929|0.060651313832424|468.35000610352|2024-07-07|-0.24444|1987-10-25|0.22752|1999-12-19
2024-11-09 14:25:40|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-79.432717254879|15|9.3092393647043||0|0|0.45911|46.83|-0.17866|30|-0.17865750121041|30|29.5|0.2523|0.41146|-0.14675693061209|-0.096712977789673|22.669839120682|56.874124772151|251.7741982291|0.6|0.4|0.42985|10|4|0.0087328478964401|0.14519359223301|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2024-11-09 14:25:41|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|-75.429767305877|1|2.6840895597227||1|0|0|66.2|-0.09414|9|-0.094143226113286|9|33.92|-0.03603|-0.00334|0.0055666880780598|0.045758335290249|88.190266927428|154.07174729374|330.66930786493|0.556|0.389|0.12337|36|14|0.0013755937755938|0.040834905814906|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2024-11-09 14:25:42|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-54.414158688367|30|2.4906509314812|-0.019|-1|1|-0.01901|54.15|-0.05851|16|-0.058512803702537|16|35.73|0.26684|0.65403|0.022200134075783|0.13027968241612|34.79555289921|236.76852691872|67687.503420283|0.446|0.286|0.22503|56|13|0.0099162068965517|0.12145188669951|61.224998474121|2024-03-17|-0.5|1991-02-17|1.5|1990-03-11
2024-11-09 14:25:43|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-100.12315791967|1|7.0318693920052||1|0|0|76.76|-0.17974|6|-0.17973925374772|6|28.5|-0.0411|0.06267|0.081044819860252|0.23178430443177|61.869803801893|1957.732561085|12793.33318101|0.659|0.455|0.30148|44|14|0.0067873923444976|0.10085849282297|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2024-11-09 14:25:44|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|658.9468639699|52|38.476045343368|0.7376|1|2|0.70582|794.76|0.3376|51|0.33760306183907|51|38.59|0.42316|0.59297|0.8018642476691|1.2792160996025|30421.320767478|108444.38465152|65682.643364437|0.621|0.414|0.3167|29|8|0.0085671452991453|0.099031239316239|799.05999755859|2024-11-10|-0.38494|2004-10-17|0.70924|2013-01-27
2024-11-09 14:25:46|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|106.38769911139|101|12.091617589497|7.6836|1|1|7.68361|147.63|2.19841|92|2.1984127351798|92|35.6|0.20052|0.34787|0.16966079412952|0.32121269864933|173.55991681107|740.93608425485|369075.0204565|0.429|0.286|0.33314|35|10|0.0098898142644874|0.1096706166419|149.75500488281|2024-11-10|-0.38462|2004-08-08|1.08333|2000-03-12
2024-11-09 14:25:47|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|-282.52580525406|10|18.269640764438||0|0|-0.03194|233.94|0.05173|39|0.051728108274752|39|36.75|0.00594|0.10026|0.13693402500394|0.34046116195745|287.64954241065|702.5830069047|1671.0000174386|0.6|0.35|0.24525|20|9|0.0054488709677419|0.078380900537635|296.07998657227|2024-07-21|-0.2457|2011-08-07|0.25799|2010-12-05
2024-11-09 14:25:48|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|-91.446321810944|11|6.2028964059542|0.0251|-1|1|0.02515|76.75|-0.11896|36|-0.11895699620426|36|32.17|-0.02569|0.04093|0.13914270137253|0.24433963854677|158.56353910502|238.86687559919|326.45682370395|0.667|0.417|0.34925|12|8|0.0056924747474747|0.10534972222222|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2024-11-09 14:25:48|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1073.8259726764|16|49.306999638169|0.0967|1|1|0.09672|1217.7|-0.09612|12|0.37325512695069|80|33.22|0.01221|0.06034|0.047049716294344|0.20715814186178|107.09988897364|1433.2410847085|50526.967128806|0.673|0.367|0.19419|49|24|0.0047806208155812|0.060284236153378|1239.6530761719|2024-11-10|-0.25552|2020-03-22|0.438|2000-03-19
2024-11-09 14:25:49|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|92.861316670449|4|6.4261752459192|0.0391|1|1|0.03915|114.4|-0.16717|22|0.092472815114664|62|30.97|-0.00191|0.05591|0.043732385548375|0.12332324964878|143.87146703453|1011.2433145946|20799.999826605|0.573|0.373|0.16379|75|30|0.0032283576956148|0.059155085984523|125.5|2024-03-31|-0.22156|1987-10-25|0.26021|2008-11-02
2024-11-09 14:25:51|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|127.4170810636|48|5.5616413137623||0|0|0.17132|148.57|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|70747.624744188|0.612|0.403|0.17034|67|28|0.0040342476635514|0.060693247663551|149.25900268555|2024-11-10|-0.27376|2020-03-22|0.29641|2000-12-24
2024-11-09 14:25:52|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|68.853731578041|33|4.6514927867342||0|0|0.23914|83.01|0.97245|76|0.9724471695055|76|50.56|0.10849|0.24321|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|239.29087755085|0.556|0.333|0.18703|9|4|0.003075523613963|0.069816303901437|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2024-11-09 14:25:53|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|5.1437163198654|12|1.0037612171748|0.8388|1|1|0.83884|8.9|0.84514|100|1.9674232559272|43|51.2|0.26305|0.47152|1.4062836763229|1.9674232559272|547.53053388|296.742|35.26148850728|0.4|0.2|0.58349|5|2|0.0030425093632959|0.17175389513109|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.50779|2024-08-25
2024-11-09 14:25:54|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-181.21520163314|22|6.455958040801|-0.0079|-1|1|-0.00794|165.11|-0.08888|5|-0.088881452384879|5|41.11|0.00023|0.04491|0.046268801341736|0.10919125730338|224.40532164405|531.34896785989|13103.968401591|0.536|0.357|0.13832|56|22|0.0025697115798536|0.045010391734826|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2024-11-09 14:25:55|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|95.17837155194|6|16.075606322774||0|0|-0.23634|117.81|0.23492|32|0.23491883852521|32|35.89|0.25205|0.46078|1.4178757234383|1.4178757234383|632.62948441208|632.62948441208|478.90242167368|0.333|0.333|0.35948|9|2|0.0095095121951219|0.13306271341463|212.59649658203|2021-02-21|-0.31286|2024-09-01|0.35516|2024-09-29
2024-11-09 14:25:57|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-205.13221715128|16|12.958378188042|0.0508|-1|1|0.05076|170.91|0.39056|52|0.39056231844981|52|33.96|0.20855|0.33553|0.015296118946672|0.13208939641955|29.009226209255|449.2465930353|30519.643381154|0.64|0.42|0.25562|50|23|0.0054214127262113|0.085611541155867|230.63000488281|2024-06-23|-0.30912|2000-04-16|0.40281|2019-04-21
2024-11-09 14:25:58|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-1011.474682757|7|59.568221075234|0.2055|-1|1|0.2055|828.42|0.25572|57|0.25572345645037|57|34.94|0.10189|0.25866|0.32600254491596|0.61248952827729|44.219644727904|3184.9308089274|4667.1548332967|0.62|0.42|0.3366|50|21|0.0056752937820879|0.10854781517399|1211.1999511719|2024-09-01|-0.61236|2003-04-06|1.10943|2000-02-27
2024-11-09 14:25:59|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|133.68594306136|21|6.8560554440049||0|0|-0.03945|143.4|0.3502|74|0.35019673779353|74|31.12|0.02664|0.10758|0.091674121756983|0.24284028816645|210.93620077466|2959.5566810689|26072.725597886|0.6|0.369|0.23757|65|28|0.0043827361722956|0.075618668624572|163.60000610352|2024-08-25|-0.31164|2020-03-22|0.4375|1987-02-08
2024-11-09 14:26:00|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
2024-11-09 14:26:01|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|22.685389036262|19|3.4956415726055|-0.2962|1|1|-0.29623|26.11|-0.10817|8|-0.10816772171539|8|37.93|0.04169|0.1669|-0.02942860721377|0.12472472958339|0.52839466924128|228.30083430694|57.047346535513|0.683|0.39|0.4456|41|22|0.0046745772409409|0.12382849332486|669.07000732422|2000-03-05|-0.49265|1996-11-24|0.96924|1995-01-08
2024-11-09 14:26:03|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-109.12163756344|6|6.6355458036158|0.0792|-1|1|0.07921|89.16|-0.11651|12|-0.11651039499137|12|31.23|0.10293|0.25299|0.16110256015174|0.3163095679957|58.641555708996|283.8005971444|1672.7955898377|0.545|0.364|0.31448|44|17|0.0053480783176215|0.10982914430747|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2024-11-09 14:26:04|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
2024-11-09 14:26:05|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|82.683776103057|13|4.8748678557284|0.1326|1|2|0.0289|97.55|-0.04118|23|0.051911133719201|42|37.13|0.03357|0.12215|0.16230210203041|0.36414840144338|253.44661925372|2135.8522597838|28691.177066377|0.511|0.333|0.20859|45|15|0.0046156922162804|0.069105448603684|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2024-11-09 14:26:06|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-608.0593490764|15|41.597200869825|-0.1103|-1|1|-0.11027|561.55|0.41568|79|0.41568005803012|79|31.3|-0.09715|-0.02134|-0.00039554111556506|0.034012019272964|40.74705183983|116.67076453028|7302.3404891357|0.593|0.444|0.22354|54|22|0.0038148591549296|0.073127664319249|629.38000488281|2024-02-25|-0.26074|2004-08-22|0.28519|1999-06-13
2024-11-09 14:26:07|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|202.54662405022|50|9.1580426343025|0.5648|1|2|0.54555|235.31|-0.16053|26|0.053904232836759|68|41.24|0.04598|0.15853|0.1078052222163|0.37823244836163|127.55669880129|230.99434413448|626.32419342556|0.429|0.19|0.21571|21|8|0.0034768087431694|0.071675846994536|236.74150085449|2024-11-10|-0.41457|2011-08-07|0.40995|2012-07-29
2024-11-09 14:26:09|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|184.8895561233|19|32.979047393306|0.4893|1|2|0.27712|321.22|-0.18647|37|0.12262428946466|9|27.07|0.04887|0.18791|0.075294170900124|0.41765635039149|28.074047491594|550.32908139932|25095.313156291|0.667|0.333|0.30995|27|10|0.010372376502003|0.10654429906542|414.49630737305|2021-11-07|-0.25861|2020-03-01|0.40659|2013-05-12
2024-11-09 14:26:09|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|178.84976259561|48|12.215322193683|0.3065|1|1|0.30645|220.32|-0.17881|28|-0.17880756673864|28|38.54|0.05255|0.12536|0.15306646063434|0.24310064630572|1765.9542653842|4656.6143419518|12240.00073115|0.661|0.458|0.20974|59|29|0.0034154157690651|0.072055756139595|220.36999511719|2024-11-10|-0.38333|1987-10-25|0.30918|2000-12-10
2024-11-09 14:26:10|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|52.579425446143|7|4.9318581846189|0.2542|1|2|0.06784|65.48|-0.35185|10|0.12428847917827|22|37.31|0.07539|0.16719|0.19312426338048|0.39875893843042|412.59203830717|1957.4260489551|2661.7887130708|0.655|0.414|0.26714|29|14|0.0053231709558824|0.095845027573529|69.669998168945|2024-10-06|-0.27642|2003-12-21|0.3878|2009-03-15
2024-11-09 14:26:11|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|167.28796696475|7|7.8808991920437|-0.0371|1|1|-0.03714|183.56|0.04546|53|-0.017947553641731|47|44.81|0.32619|0.55158|0.18131598697383|0.33268290132208|807.47632294454|1503.6546219912|2877.1158975862|0.548|0.355|0.22428|31|15|0.004904917562724|0.087825426523298|258.5|2000-02-27|-0.59682|2002-04-28|0.50902|2000-06-04
2024-11-09 14:26:12|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|254.22196081357|27|10.285217373926|0.1627|1|2|0.14768|284.98|-0.11585|4|0.1225252665287|49|30.44|-0.06215|-0.00101|0.035538558279566|0.098329300322362|118.97347551185|196.19061982449|1079.4697541825|0.48|0.36|0.1368|25|5|0.0034570266836086|0.042063240152478|287.20999145508|2024-11-10|-0.14669|2020-03-22|0.14392|2022-03-20
2024-11-09 14:26:14|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|444.4966274776|125|24.539165499489|0.7663|1|1|0.76633|516.74|-0.18576|6|0.20556700913753|22|29.31|-0.10477|0.01958|-0.029450200937084|0.011204761446645|16.735563813809|60.012674570335|11184.848550529|0.473|0.345|0.31713|55|18|0.0054494930875576|0.099366578341014|519.88000488281|2024-11-10|-0.36033|2002-04-28|0.65785|2012-05-13
2024-11-09 14:26:15|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-12.182071947396|32|1.1200521817609||0|0|0.52588|9.07|-0.25243|15|-0.2524318892213|15|35.77|0.04579|0.10548|0.10780563578245|0.16512443124271|243.63596827581|458.76239000663|4319.0476085728|0.547|0.406|0.16995|64|28|0.0024479353448276|0.056492280172414|97.300003051758|2015-08-09|-0.24264|2024-06-30|0.18634|1987-12-13
2024-11-09 14:26:16|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|211.18132904454|12|13.966079281223|-0.0131|1|1|-0.01312|256.54|0.01033|20|0.010326075564304|20|41.27|-0.00337|0.08764|0.082637498762689|0.082637498762689|146.61536066405|146.61536066405|526.8844029176|0.333|0.333|0.25172|15|3|0.004060253968254|0.074883619047619|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2024-11-09 14:26:17|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|58.534079480583|15|2.6069733538844|0.1277|1|1|0.1277|67.38|-0.22219|8|-0.22218735209668|8|37.9|-0.00741|0.02075|0.0035341823871956|0.035380600811468|74.039547472574|160.94822253036|1218.4447503982|0.59|0.328|0.11703|61|32|0.001527407566638|0.039513521066208|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2024-11-09 14:26:18|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
2024-11-09 14:26:20|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|66.559180244671|12|3.8286059747581|0.2292|1|2|0.16139|81.46|0.81304|191|3.2325137185363|46|93|1.20529|1.27568|2.0227792399499|3.2325137185363|767.37099304|423.251|131.38709529754|0.667|0.333|0.32156|3|2|0.0035185862068965|0.10670037931034|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2024-11-09 14:26:21|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|119.88756971116|34|6.6125731312938||0|0|0.50477|134.34|0.03058|16|0.030583956681481|16|33.23|-0.03408|0.01105|-0.017877846699894|0.031964964953928|30.325634636466|165.58473122237|2578.5027899092|0.536|0.377|0.12939|69|27|0.0019014574376612|0.044378675838349|217.19000244141|2018-01-28|-0.15997|2008-10-12|0.22363|2024-07-28
2024-11-09 14:26:22|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-184.40875058555|44|11.17124877103||0|0|0.30326|151.68|-0.01045|7|-0.010454559326172|7|42.28|0.0817|0.14487|0.14573427043902|0.24033506287472|984.83483763043|1168.9915392339|2642.5086885715|0.574|0.333|0.19531|54|19|0.0025580309544282|0.061344122957867|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2024-11-09 14:26:23|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|334.03143732115|7|21.724907543607|0.0426|1|2|0.00586|393.37|-0.21654|15|0.12504378878512|26|29.37|-0.02772|0.03176|0.019100691183296|0.10035335475124|67.034659491711|669.17386975034|6644.7633453992|0.57|0.367|0.17925|79|31|0.0027868486672399|0.060204613069647|418.5|2024-11-10|-0.25587|1987-10-25|0.30886|1999-04-18
2024-11-09 14:26:24|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-159.05559869804|14|6.4093353025852|-0.0824|-1|1|-0.08235|156.93|-0.08895|58|-0.12038804670939|21|39.88|-0.00944|0.02112|0.020567016890945|0.082680033438779|103.89767223107|390.11845647927|1841.9012235238|0.69|0.414|0.1572|58|32|0.0018989552880482|0.050407674118659|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2024-11-09 14:26:26|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-70.938165596777|2|2.2044213386556||0|0|0.01677|63.92|0.10317|44|0.1031732869433|44|38.75|0.0067|0.05201|0.041328305686873|0.13220685327415|115.73330505303|435.2183236608|9987.4999371357|0.533|0.317|0.12922|60|23|0.0024820507308684|0.04347271711092|73.529998779297|2024-09-08|-0.21073|2008-10-12|0.14286|1982-11-07
2024-11-09 14:26:27|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|465.85163811459|50|29.568619000866||0|0|0.69119|589.26|-0.14338|19|-0.14338416234619|19|31.27|-0.03712|0.02704|-0.0012165040471277|0.0046827911776993|67.20538076227|84.524138720906|795.00807869681|0.537|0.415|0.19095|41|11|0.0027722539444027|0.06356516904583|598.60498046875|2024-11-10|-0.30625|2008-10-12|0.48171|2008-11-30
2024-11-09 14:26:28|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|366.61811927399|12|17.73180786542|0.0807|1|1|0.0807|405.9|0.04925|20|0.049245949799242|20|39.28|0.21986|0.28941|0.39041726700469|0.61387926644399|129077.08918255|375029.65636916|1014750.0074227|0.702|0.474|0.1777|57|25|0.0053016711111111|0.06265844|421.55999755859|2024-10-20|-0.33962|1984-08-19|0.27445|2008-11-02
2024-11-09 14:26:29|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|-239.05300582119|2|9.8996533397259|-0.0263|-1|1|-0.02627|213.72|0.21567|45|0.2156678067843|45|29.06|-0.00247|0.04629|0.055178338737165|0.10291695162072|186.93698236349|463.55242811865|1597.3094125017|0.538|0.375|0.14064|80|27|0.0018104772141015|0.047958456577816|237.36999511719|2024-10-20|-0.1764|1992-12-20|0.19366|2001-04-22
2024-11-09 14:26:30|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|149.71532987946|16|5.1871016781475|-0.0322|1|1|-0.03218|155.47|-0.0314|43|-0.084846361327116|10|39.17|0.03785|0.07499|0.11129074754866|0.20952126770182|559.39258949226|1572.4710462008|10504.72967683|0.593|0.39|0.12423|59|29|0.0024379105760963|0.042959299226139|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2024-11-09 14:26:32|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|201.29099605467|48|10.7646676766|0.4925|1|2|0.43424|236.98|0.05345|51|0.053447053196054|51|36.17|-0.00335|0.04882|0.069376843876675|0.15023397177985|274.22751845311|729.2082093976|4324.4524617284|0.54|0.333|0.20294|63|26|0.0027632502149613|0.062366405846948|248|2024-11-10|-0.34088|2008-11-23|0.4909|2009-03-15
2024-11-09 14:26:33|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|280.17335198915|12|11.805176339438|0.0694|1|2|0.03264|298.97|-0.03528|19|-0.035278645249812|19|40.61|0.02588|0.0727|0.076789960105419|0.20586961873858|501.74158433474|2983.0922996595|29600.990499373|0.614|0.368|0.13644|57|20|0.0029327901977644|0.046531040412726|317.89999389648|2024-10-27|-0.16169|2020-03-22|0.14576|2020-04-12
2024-11-09 14:26:35|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|-115.42648144474|15|4.5171604815807|0.1066|-1|1|0.1066|102.92|0.01669|30|0.016693752400901|30|42.81|0.05307|0.09662|0.089572083888463|0.18751073355721|597.41782883199|1481.6550425422|6200.0000143626|0.593|0.352|0.14691|54|24|0.0023817024935512|0.04908635855546|134.63000488281|2024-06-30|-0.24471|2004-10-03|0.1905|2009-03-15
2024-11-09 14:26:36|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|71.873541451764|7|4.602774298629||0|0|-0.15161|75.88|-0.06733|5|-0.067327250700879|5|31.32|0.01855|0.08435|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|44635.292032516|0.548|0.356|0.20579|73|29|0.0038172120418848|0.064371308900524|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2024-11-09 14:26:37|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|160.18091744797|103|5.3277010779174||0|0|0.14306|167.71|-0.08085|25|-0.0091983845670448|24|43.61|0.04195|0.07747|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7657.9909740607|0.569|0.333|0.1304|51|22|0.0023230739466896|0.040979896818573|177.94000244141|2024-09-15|-0.39221|2000-03-12|0.14658|1982-10-10
2024-11-09 14:26:39|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|258.65658911398|2|16.402805459727|0.0924|1|1|0.09239|321.95|0.2783|65|0.46856177537014|82|39.33|0.08934|0.17168|0.19483225651315|0.3491208192747|903.38942250713|1781.7283023484|8150.6331220381|0.704|0.444|0.25138|27|14|0.0057167450611477|0.077492333019755|322.80999755859|2024-11-10|-0.21655|2008-10-12|0.3125|2004-08-22
2024-11-09 14:26:40|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|524.79241938535|26|29.172447202752||0|0|0.1738|615.81|-0.0717|11|-0.092454622501989|20|40.49|0.23101|0.36784|0.55833120533998|0.85883202106118|11361.219347702|40060.024894624|439864.2820977|0.627|0.431|0.22021|51|26|0.0055564593301436|0.070771966507177|619.79998779297|2024-11-10|-0.35694|1998-08-09|0.40576|2008-10-19
2024-11-09 14:26:41|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|39.515454990672|54|1.7301086512914|0.1238|1|1|0.12382|40.48|-0.11048|8|-0.11047927410803|8|35.32|-0.03598|-0.00055|-0.015547999484851|0.023016203524299|42.409245618367|138.74768156103|524.35233992709|0.61|0.373|0.14148|59|26|0.0012519840898456|0.044803958820777|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2024-11-09 14:26:42|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|270.40352087397|4|10.183826985696|0.0594|1|1|0.05936|307.87|-0.10725|16|0.20587152809276|82|50.88|0.09283|0.15257|0.24626880530888|0.42256955628001|449.31775839198|630.61652416468|1913.4244387665|0.529|0.353|0.14547|17|7|0.0040244470046083|0.049629504608295|311.14999389648|2024-11-10|-0.16559|2010-12-19|0.19902|2011-07-03
2024-11-09 14:26:43|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|76.110697000649|41|2.5531011523716|0.5174|1|2|0.5008|84.83|0.051|55|0.050998333711266|55|31.32|0.00681|0.06697|0.12265722762726|0.20092578945621|2329.5223304964|9842.7743537595|212075.00931788|0.644|0.479|0.13261|73|25|0.0039954901117799|0.050817162510748|85.540000915527|2024-11-10|-0.19487|2022-05-22|0.25|1980-06-08
2024-11-09 14:26:45|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|-101.45022513978|26|3.9036168868687|0.041|-1|1|0.04097|99.02|0.09665|26|0.096654257319579|26|32.87|0.00951|0.06636|0.064569865258012|0.13459866074238|349.53774428124|1415.7310713823|10881.317998827|0.629|0.429|0.17059|70|30|0.0028006835769561|0.05553532244196|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2024-11-09 14:26:46|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|105.28751693103|10|4.8633039141719|0.024|1|1|0.02398|116.59|-0.06133|20|-9.3225241356354E-5|18|42.13|0.02328|0.07097|0.064077853999072|0.12689013490825|386.25880845009|956.72901010029|21198.180692885|0.636|0.436|0.14943|55|27|0.0028702192605331|0.050253662940671|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2024-11-09 14:26:47|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|178.09020909787|16|8.0532636340429|0.1088|1|2|0.07745|199.5|-0.14099|15|0.062459034588419|29|31.89|-0.05947|0.00758|0.034740499879888|0.056084935615846|121.84285681508|133.75318429608|604.54545454545|0.579|0.421|0.15411|19|6|0.0035986473429952|0.051961642512077|207.32000732422|2024-11-03|-0.19386|2020-03-22|0.18296|2015-11-01
2024-11-09 14:26:48|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|319.93206389791|12|17.732016300567|0.0668|1|1|0.06679|355.53|0.01253|22|0.13290329221122|43|36.52|-0.01486|0.05667|0.05977843953684|0.13036426673884|200.633352159|365.7461912966|2368.6208751363|0.576|0.394|0.16369|33|14|0.0033630427631579|0.055121628289474|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2024-11-09 14:26:49|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|268.26690016446|6|16.641863153189|0.2108|1|2|0.07613|330.19|0.25467|34|0.25467301369019|34|30.56|0.0052|0.05375|0.039172913985458|0.11807242188169|132.99156324821|325.86768525165|2916.8728917226|0.667|0.385|0.21209|39|21|0.0041004344193818|0.070941771094403|331.89498901367|2024-11-10|-0.20814|2002-09-29|0.2549|2020-06-07
2024-11-09 14:26:51|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|-50.945604585168|23|4.5726815052501||0|0|0.41313|37.9|0.67023|101|0.53874531062201|91|36.72|0.03269|0.11623|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|265.40617811338|0.563|0.406|0.195|32|12|0.0020448120300752|0.063860609857978|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2024-11-09 14:26:51|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|168.68782279204|16|10.129652460484|0.0976|1|2|0.0448|184.95|-0.19286|6|0.041555514598123|26|37.62|0.04031|0.1069|0.099305509748552|0.20620518107927|510.56526467413|1182.1153387134|1046.6892821148|0.703|0.405|0.21367|37|18|0.0032565316275764|0.07117289267946|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2024-11-09 14:26:52|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|102.95392384|26|4.4209698757149||0|0|0.22519|108.27|-0.15035|15|0.060903132297762|28|37.72|0.02817|0.08715|0.089631826528396|0.24166500072143|275.82004708415|2748.028669669|98427.270208857|0.639|0.377|0.19491|61|32|0.004002067927773|0.0586296216681|115.5|2024-10-06|-0.38492|2009-01-25|0.37307|2008-11-30
2024-11-09 14:26:54|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-153.27595314096|19|6.7918238366012||0|0|-0.08159|136.68|-0.00197|32|-0.0019744115825077|32|33.82|0.01754|0.10219|0.12219509947395|0.13382318612612|419.78830783331|259.75759892612|502.49995897798|0.474|0.316|0.21888|38|12|0.0028845126630852|0.070488864159632|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2024-11-09 14:26:54|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|71.078284301637|68|3.3700825074779|0.2563|1|1|0.25632|75.58|0.41529|106|0.41529148021582|106|34.75|0.04118|0.08972|0.035603222384466|0.1086512874549|180.99887869405|672.21178954739|346.06227702842|0.631|0.354|0.16463|65|28|0.0025257566638005|0.062053933791918|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2024-11-09 14:26:57|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|283.81227249887|26|13.998910302258|0.1914|1|1|0.19144|312.99|-0.0816|16|-0.081596318417243|16|34.34|-0.03603|0.0173|-0.0021206373554144|0.056860664684987|56.543700929655|220.7445923019|7399.2905159119|0.493|0.313|0.16551|67|25|0.0025763370593293|0.052174961306965|332.42498779297|2024-10-27|-0.17552|2001-09-23|0.26319|1999-04-18
2024-11-09 14:26:58|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-109.64264606702|1|5.33513839349||1|0|0|89.37|-0.12236|11|-0.12236078621647|11|36.28|0.1801|0.28116|0.41947089924075|0.69182097187151|2119.5604365539|4576.385029369|61.553826877749|0.556|0.361|0.23812|36|14|0.003416584992343|0.10324358346095|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2024-11-09 14:26:59|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|40.038456058802|7|3.2171814917519||0|0|0.13333|51|-0.15118|32|-0.15117997737813|32|34.63|-0.01655|0.07246|0.10399669569058|0.1341647563096|784.8215296811|753.7000076816|5999.9998317045|0.522|0.388|0.24153|67|24|0.0033620249355116|0.078814110060189|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2024-11-09 14:27:00|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-109.64089045045|84|9.5313095548135||0|0|0.48202|100.84|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|1565.838438539|0.588|0.412|0.22243|34|13|0.0030253370786517|0.071639912609238|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2024-11-09 14:27:01|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|106.9993723214|50|6.4416393268446|0.0037|1|2|-0.0347|114.04|-0.21924|5|-0.21923906768369|5|37.38|0.0049|0.0471|0.053123598127922|0.077513381740955|227.74117027118|249.9668493166|518.36364052513|0.595|0.405|0.15719|37|16|0.0019693505586592|0.050775844972067|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2024-11-09 14:27:03|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|131.52266271325|16|7.0832098414784||0|0|0.05107|143.755|-0.18982|3|0.0072473205503114|29|24.22|-0.08547|-0.04493|-0.03881345736137|-0.0058448480196444|50.334567464785|91.274005520522|326.7901782172|0.652|0.435|0.15654|23|10|0.0027732167832168|0.051163776223776|156.09700012207|2024-10-20|-0.2591|2020-03-22|0.15697|2020-06-07
2024-11-09 14:27:03|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|44.46973623438|42|5.2681196651248|0.6654|1|1|0.66535|59.07|-0.15726|16|-0.16985520395341|10|33.74|0.01859|0.08016|0.037133672041297|0.10041446030599|76.790845950901|167.71089020401|421.92856924875|0.6|0.343|0.2094|35|15|0.0030944926350245|0.076174934533552|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2024-11-09 14:27:04|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|56.018273512434|18|2.035340771699||0|0|0.07203|57.75|-0.10932|24|-0.10932163799014|24|43.55|-0.01445|0.03838|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|711.20690657527|0.585|0.377|0.1231|53|21|0.0013236516129032|0.039899737634409|65.370002746582|2022-04-17|-0.49684|2011-03-13|0.17697|2020-04-12
2024-11-09 14:27:05|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|166.77203894514|54|9.6998743108067|0.5883|1|2|0.49472|196.9|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1375.9607835271|0.452|0.355|0.15126|31|10|0.0023749329268293|0.052136829268293|198.78999328613|2024-10-20|-0.36535|2008-10-12|0.19751|2020-03-29
2024-11-09 14:27:06|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|49.143281044163|27|1.9605503287436|0.2176|1|2|0.20379|54.05|0.08255|100|-0.0049057652816565|34|38.98|0.04229|0.10218|0.11403994682758|0.21943559376548|2012.0278098499|6143.7797399796|16378.78699676|0.678|0.424|0.1465|59|27|0.0028136543422184|0.048383082545142|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2024-11-09 14:27:08|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|80.279817457918|16|2.9975993107763|0.1557|1|1|0.15569|90.19|-0.17257|6|-0.17257314520482|6|37.08|-0.01788|0.01248|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|293.30082094766|0.547|0.358|0.11085|53|24|0.00091181313131313|0.037445151515152|99.199996948242|2022-04-24|-0.25568|2008-10-12|0.17972|2020-03-29
2024-11-09 14:27:10|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|10.700752128984|4|0.97377428119625||0|0|0.055|13.81|-0.17393|24|-0.17393157314148|24|33.29|-0.06439|-0.00093|-0.079676669510398|-0.085065039394247|37.462956702709|48.991197370229|52.649640337887|0.588|0.412|0.26258|17|7|0.0013805448154657|0.091521265377856|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2024-11-09 14:27:10|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|242.89493997045|50|13.458349681074||0|0|0.65516|287.6|-0.17461|29|-0.14148920682633|15|36.14|0.00581|0.06478|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|12896.861149939|0.587|0.349|0.18427|63|26|0.0031030911435942|0.061218465176268|296.82998657227|2024-11-10|-0.26836|2001-09-23|0.28832|2020-04-12
2024-11-09 14:27:12|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|-240.53502918345|1|12.455108055433||1|0|0|201.8|-0.00689|17|-0.0068881697763099|17|43.53|0.20031|0.34426|0.48707800019541|0.8390179769179|1258.6691198743|2253.9177437336|1161.1047916924|0.688|0.406|0.23548|32|16|0.0042266618808327|0.076841457286432|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2024-11-09 14:27:13|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|132.37173291051|27|5.5151105044655|0.0301|1|2|0.00435|136.09|-0.13068|14|-0.13067523662586|14|44.05|0.01843|0.046|-0.033709741391055|0.056485393425005|60.532841608859|130.8453904143|642.84362705451|0.579|0.316|0.14074|19|9|0.0026272885283893|0.044431216685979|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2024-11-09 14:27:14|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|453.98045742873|69|27.118178008783||0|0|0.55987|551.99|-0.06363|22|0.97685906523498|93|32.1|0.0514|0.10994|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1508.1694351017|0.586|0.379|0.19124|29|11|0.0040544844844845|0.065316506506506|569.46997070312|2024-11-10|-0.34385|2008-10-12|0.49232|2008-11-30
2024-11-09 14:27:15|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|212.17242135549|15|10.57031110409||0|0|0.00339|248.41|-0.11458|11|0.39426274886165|81|35.85|0.00859|0.07515|0.10829601423745|0.2452203466013|342.73556319528|1158.2839612742|6073.5939949766|0.585|0.366|0.1871|41|14|0.0037561725067385|0.05867409703504|251|2024-11-10|-0.31636|1998-08-09|0.25272|2000-01-09
2024-11-09 14:27:16|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|160.11506895433|1|8.4287279307501||-1|0|0|190.92|-0.14625|27|0.05981161668012|21|40.66|0.00796|0.0813|0.10794512305535|0.20415189240616|411.37050367872|799.01557796824|5892.5925187341|0.6|0.4|0.17126|35|14|0.0035833450456781|0.052131461700632|192.19250488281|2024-11-10|-0.25227|2001-09-23|0.19403|1999-04-18
2024-11-09 14:27:17|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|57.917237441127|1|4.3875868584102||-1|0|0|73.87|-0.24928|14|-0.13185529017369|9|35.14|0.05948|0.13129|0.11583264998327|0.29743954305204|191.83191441409|1153.5065670636|52764.287451486|0.571|0.327|0.20429|49|18|0.0049019047619048|0.063108890824623|74.599998474121|2024-11-10|-0.23022|2000-12-24|0.25|2001-04-15
2024-11-09 14:27:18|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|-509.13284196434|4|30.234605091744||0|0|0.01892|422.62|-0.14881|36|-0.14881046387287|36|35.24|-0.01482|0.0331|0.016215970059167|0.12934328213896|52.908265125665|208.89571071748|1970.2563174141|0.559|0.353|0.18475|34|14|0.0033740632805995|0.057969308909242|567.26000976562|2024-09-08|-0.29842|2008-03-16|0.19262|2020-04-12
2024-11-09 14:27:20|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-90.314519584765|10|4.6690068842935||0|0|0.02665|74.86|0.00694|42|0.0069390734190906|42|30.51|0.04059|0.10728|0.14841627581759|0.2232221414999|4720.1007993154|8016.9177860532|6931.4812625632|0.543|0.386|0.18295|70|27|0.0030764755244755|0.058536461538462|92.444999694824|2024-07-21|-0.23077|1987-10-25|0.27068|1992-10-18
2024-11-09 14:27:21|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|330.41450122602|16|15.226650608756|0.1882|1|1|0.18817|383.78|-0.1459|4|-0.1459007619061|4|33.38|-0.01192|0.0357|0.047307957000338|0.12043780070106|300.62566601031|1031.2749456658|14214.073777833|0.609|0.362|0.15935|69|31|0.0028892450388266|0.049897842968076|389.20999145508|2024-10-27|-0.31553|2002-08-11|0.27178|2002-08-18
2024-11-09 14:27:22|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-30.228055389023|49|2.3935185774485||0|0|0.36844|21.77|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|381.92984537258|0.571|0.343|0.24745|70|32|0.0023819586741283|0.080733620318554|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2024-11-09 14:27:24|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|7.9885662940112|48|0.44227279098551|0.1387|1|1|0.13867|8.54|-0.1836|16|-0.18360273715546|16|41.46|0.04179|0.08443|0.093771482717985|0.16312659751864|353.97327145773|652.67092467756|632.5925785949|0.541|0.405|0.15773|37|17|0.0021833080328906|0.056351973434535|9.7687654495239|2022-08-14|-0.38523|2020-03-22|0.30769|2009-05-10
2024-11-09 14:27:25|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-73.670208432173|56|6.115069223078|0.3886|-1|1|0.38859|56.25|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|319.7839653897|0.5|0.4|0.19321|20|8|0.0029781831610044|0.066799423929099|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2024-11-09 14:27:26|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-61.688382373234|58|3.1492103689183||0|0|0.28452|52.13|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|2646.1929091895|0.588|0.324|0.18067|68|30|0.0021994582975065|0.058376014617369|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2024-11-09 14:27:27|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
2024-11-09 14:27:28|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|268.60474355113|26|11.185135370226||0|0|0.14398|294.77|-0.15646|22|0.22839996523143|70|34.13|0.02204|0.07823|0.054275241355623|0.12735401557394|288.42245754016|755.62614756295|16560.112008515|0.639|0.377|0.14053|61|27|0.0030275272899858|0.044072705268154|301.03500366211|2024-09-22|-0.23844|2009-02-08|0.27936|2000-03-19
2024-11-09 14:27:29|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|177.32978088664|13|8.6299730810034|0.1181|1|1|0.11812|209.39|-0.13127|9|0.2358337645334|45|36.93|0.00453|0.07223|0.097477004712528|0.15143528572146|365.68761097023|400.35835827323|842.61567877394|0.655|0.414|0.15801|29|13|0.002821514312096|0.053314025854109|209.72999572754|2024-11-10|-0.30892|2008-11-02|0.44555|2008-11-30
2024-11-09 14:27:30|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|19.63703653582|50|0.85538886377786|0.3628|1|2|0.33294|22.34|-0.02296|27|-0.022957086307278|27|35.39|-0.01338|0.01464|-0.0018875423369014|0.014421162049694|60.92980418677|110.56325162395|581.77085031056|0.644|0.373|0.13486|59|27|0.0013753907346748|0.047023444080487|45.259998321533|1999-01-24|-0.20292|2008-10-12|0.28587|2000-03-05
2024-11-09 14:27:32|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|2806.9793384364|15|152.75350161559||0|0|-0.02126|3110.1201|-0.13777|10|0.016916430698904|18|37|0.00905|0.07568|0.088022916460823|0.19720520442428|205.09465290335|1302.174573934|43681.463022149|0.617|0.447|0.19239|47|22|0.0043027952082145|0.056404546491728|3256.3701171875|2024-03-24|-0.28102|2020-03-22|0.23944|2008-11-02
2024-11-09 14:27:33|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|207.06248294632|29|9.7885468935546|0.2209|1|1|0.22095|233.75|-0.13658|20|-0.13658330175858|20|40.31|0.04248|0.07663|0.039202931699743|0.072060915013279|147.22538288308|221.1748768358|1119.4923821607|0.641|0.436|0.12783|39|19|0.00214159375|0.047009375|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2024-11-09 14:27:34|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|-234.21855931424|2|9.1978531047481|0.0049|-1|1|0.00485|205.11|0.09041|61|0.09041369141679|61|34.19|-0.02224|0.03451|0.041876761389469|0.097335268400225|199.41322367436|615.01568372993|9956.7964227027|0.515|0.353|0.16709|68|24|0.0027721840068788|0.054536466036114|233.47500610352|2024-07-28|-0.20605|1998-10-04|0.24377|1999-01-31
2024-11-09 14:27:35|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|33.672060239254|32|2.3493130247001|0.2539|1|1|0.25386|43.02|0.08279|62|0.082789412465869|62|37.84|-0.0454|0.03452|-0.013797158547789|-0.0029933119077862|25.588654755574|46.154977296327|340.61757773522|0.608|0.412|0.23462|51|23|0.0021012697603264|0.078686098929118|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2024-11-09 14:27:36|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|-69.196326382332|21|3.1461889455464|0.0066|-1|1|0.00659|60.26|0.10519|29|0.10518584671033|29|32.94|-0.00669|0.04883|0.054839811098527|0.14327209555124|218.40372807255|1093.8244949409|18831.249896391|0.529|0.343|0.15396|70|20|0.0029769604471195|0.052665606190886|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2024-11-09 14:27:38|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|37.027697153793|1|2.1007675899709||-1|0|0|45.13|-0.2009|14|0.2408697556076|35|34.72|0.0272|0.08403|0.085017752137469|0.14493995534126|444.33669940736|762.02035256974|2785.802526869|0.567|0.373|0.20204|67|26|0.0027969002579536|0.06211556749785|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2024-11-09 14:27:40|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|69.088222985601|50|2.7355929993471||0|0|0.58202|77.06|-0.08447|10|-0.084467447738266|10|36.14|0.01252|0.06262|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|5584.0578133958|0.619|0.381|0.16283|63|26|0.0026221066208083|0.058181500429923|80.290000915527|2024-11-10|-0.21823|2002-10-06|0.29699|2009-03-15
2024-11-09 14:27:41|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-38.161273513538|20|3.1414742522348||0|0|0.23175|30|0.0361|28|0.036101910844712|28|34.44|0.11495|0.19364|0.23030018487957|0.41750441415884|3374.1067829099|9258.1901424205|8571.428717399|0.609|0.359|0.24234|64|30|0.003681232568601|0.079745852451642|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2024-11-09 14:27:42|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|33.304846399224|10|2.0659991761422|-0.1109|1|1|-0.11088|34.64|-0.05611|18|-0.077750015258789|16|37.98|0.00788|0.04776|0.06007445220154|0.10046980345222|411.27667564796|676.25684662815|1327.2030950935|0.672|0.443|0.16241|61|32|0.0017868873602751|0.053676444539983|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2024-11-09 14:27:43|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-253.70062893139|53|9.6665503047042||0|0|0.01283|231.64|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|10724.073619681|0.617|0.383|0.14614|60|29|0.0025660834049871|0.047089140154772|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2024-11-09 14:27:45|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|421.44267730643|45|15.545417366633|0.2676|1|1|0.26757|463.41|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|1930.8750152588|0.436|0.333|0.1325|39|16|0.0024904236718225|0.03943137861466|484.82000732422|2024-09-08|-0.1871|2008-10-12|0.24088|2000-03-19
2024-11-09 14:27:46|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|82.480107840713|46|5.6191986084994||0|0|0.1395|89.2|0.34643|82|0.34643274125232|82|27.66|0.03193|0.16836|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|55749.999338761|0.548|0.342|0.27747|73|25|0.0056297480620155|0.092176526162791|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2024-11-09 14:27:47|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|893.90520446898|52|42.277899053051|0.493|1|2|0.44977|1039.28|-0.16447|12|-0.16446805182882|12|34|0.0213|0.07271|0.05671736029103|0.15396429438936|132.93236429681|406.39740381109|7391.7496321469|0.649|0.405|0.19139|37|19|0.0042628113063407|0.059973177998472|1057.5100097656|2024-11-10|-0.21665|2008-10-26|0.24778|2008-07-20
2024-11-09 14:27:48|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-37.680684862782|19|2.1658419712286|-0.083|-1|1|-0.08301|33.92|-0.1405|9|-0.14050491561029|9|31|-0.00874|0.05501|0.067960642573346|0.13389354944616|229.24146529604|465.15660811527|1087.1794683693|0.481|0.327|0.20198|52|17|0.0026203312883436|0.066717963190184|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2024-11-09 14:27:49|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|74.472357406891|48|5.1317004843925|0.2372|1|2|0.16074|82.9|-0.34172|10|-0.16088541837305|10|35.44|0.00597|0.04969|-0.056357452916346|-0.0013454349595539|29.847744748706|91.037481959776|335.49172236907|0.462|0.231|0.14898|39|14|0.0016796361091672|0.053140195941218|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2024-11-09 14:27:51|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|78.795424377869|103|3.4484399111509||0|0|0.99887|88.25|0.00731|84|0.0073125822042834|84|40.82|0.02834|0.16142|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|1948.1235300811|0.487|0.41|0.22711|39|13|0.0031407083825266|0.070467361275088|88.940002441406|2024-11-10|-0.33846|2008-10-12|0.30738|1993-10-17
2024-11-09 14:27:52|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|-50.572143027322|25|3.0118555036832||0|0|-0.16651|50.51|-0.14565|54|-0.1456495947373|54|35.7|-0.08535|0.0018|-0.018998528474314|-0.14947718693562|89.84067209642|72.3378145|73.285103106404|0.3|0.2|0.29071|10|3|0.0015804461942257|0.086287375328084|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2024-11-09 14:27:52|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|47.999495045062|16|2.4618350612734||0|0|0.07314|54.14|-0.12034|17|-0.12033505806591|17|42.02|0.04079|0.08666|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2472.1460262591|0.491|0.309|0.15405|55|19|0.0019839896818573|0.05095420894239|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.18316|2024-07-28
2024-11-09 14:27:53|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-49.528002033091|60|2.5760895377741||0|0|0.32623|40.77|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|9707.1432692055|0.588|0.353|0.14008|68|30|0.0025105417024936|0.045518903697335|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2024-11-09 14:27:55|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|44.771744773424|27|2.1485181748443|0.0103|1|2|-0.00783|45.59|0.00436|74|0.0043620669486466|74|48.94|0.05093|0.09858|0.11688450591137|0.21746560350277|674.93985132401|790.82768515012|2635.2600953729|0.596|0.319|0.14841|47|19|0.0019843680137575|0.047605494411006|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2024-11-09 14:27:57|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|143.09623586842|50|12.071256439856|0.6256|1|1|0.62565|185.21|-0.21798|8|-0.1671253378953|11|33.67|-0.00982|0.06476|-0.011134011961584|0.027110025010133|29.15034646873|80.107999368906|3367.4546675249|0.644|0.378|0.24489|45|20|0.0042523593350384|0.078026726342711|198.30000305176|2024-11-10|-0.38207|2020-03-22|0.80738|2009-05-10
2024-11-09 14:27:58|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-32.862767779005|3|4.1307403335488||0|0|0.03481|20.52|-0.44375|6|-0.44374674123857|6|37.28|0.07356|0.21864|0.1806998541075|0.24406709978076|242.42869762713|265.82740631662|85.145228767471|0.667|0.5|0.26502|18|6|0.0025398514115899|0.085845200594354|101.04000091553|2014-03-02|-0.49357|2024-10-27|0.56858|2020-04-12
2024-11-09 14:27:58|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|99.200569554721|13|5.6805461061834|0.0975|1|1|0.0975|120.56|0.55483|93|0.5548287857157|93|36.27|0.02619|0.08527|0.035253067235417|0.12893611619801|116.38660941625|759.58828203276|14702.438854902|0.644|0.39|0.1794|59|25|0.0032123420074349|0.056246644981413|121.79000091553|2024-11-10|-0.24924|2004-07-04|0.27136|1991-12-29
2024-11-09 14:27:59|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|68.236568337087|12|5.2603745439392|-0.1194|1|1|-0.11938|75.54|-0.13821|7|-0.1382094109973|7|31.93|0.05122|0.14055|0.17892139762699|0.24505673219393|820.18071771808|892.02626687146|736.97561868807|0.511|0.356|0.2705|45|15|0.0036299102209945|0.090352120165746|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2024-11-09 14:28:00|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|17.684741462267|20|1.7592527187545|0.2858|1|1|0.28579|24.07|-0.32578|10|-0.085582477077427|20|32.66|0.00716|0.07445|0.044163512792143|0.09363708689352|129.2773610392|281.65243553498|610.9136889659|0.542|0.373|0.21728|59|24|0.0026615005138746|0.073813078108941|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2024-11-09 14:28:03|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|186.24669576229|15|10.283757668474|0.0385|1|2|0.01587|196.86|0.30631|84|0.30631334463728|84|38.79|0.00057|0.06582|0.046201843634708|0.22147003590658|105.45412964622|259.45404103929|641.02900188586|0.579|0.316|0.15882|19|9|0.0030425832223702|0.050037376830892|216.94999694824|2024-10-27|-0.20453|2018-02-11|0.14054|2020-03-29
2024-11-09 14:28:03|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|113.70399545138|50|6.2699003025738|0.7137|1|2|0.67154|136.08|-0.10222|9|-0.15093686143067|11|35.03|0.11294|0.1663|0.18745982265526|0.35281643991035|1137.5556760954|1757.0006016358|2223.5294832628|0.828|0.448|0.25241|29|20|0.0050639906103286|0.079683164319249|137.08999633789|2024-11-10|-0.31916|2008-10-05|0.80085|2009-03-29
2024-11-09 14:28:04|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|-77.686009756035|4|5.2010528657753||0|0|0.03015|60.15|-0.20579|11|-0.20578815000315|11|33.11|-0.05593|0.015|0.062702708590484|0.18247519562423|108.31405354572|365.74860649712|4327.3382838064|0.5|0.306|0.24812|36|12|0.0047358075313808|0.077652117154812|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2024-11-09 14:28:05|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|26.260892752908|6|1.2971304353109||0|0|-0.00426|30.39|0.13882|61|0.13881962704595|61|38.05|-0.01062|0.02864|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|411.78860323027|0.557|0.328|0.14948|61|25|0.0013569045571797|0.047352398968186|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2024-11-09 14:28:06|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|74.511376102384|11|4.4360124686957|0.0075|1|1|0.00746|83.71|1.25988|119|1.2598844742579|119|43.22|0.18603|0.35482|0.57751046118078|0.71588686151154|3416.1716833648|2267.704235472|2331.7549048979|0.522|0.391|0.22751|23|8|0.0049278585657371|0.086241015936255|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2024-11-09 14:28:08|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|95.923292817772|27|5.5332304977472|0.3336|1|2|0.31238|108.56|-0.11227|8|-0.11226546333334|8|37.41|-0.0475|0.00368|0.010850377659889|0.095905140730485|82.364245995995|218.35382203486|1942.0392593073|0.541|0.297|0.18924|37|13|0.0030110496453901|0.060454617021276|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2024-11-09 14:28:09|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|61.757073142132|1|3.8346924059917||0|0|0|73.9|0.0138|33|0.013800169586361|33|31.75|0.01642|0.10591|0.02442774462113|0.14679685557167|20.478293113639|428.55018454696|19972.973127971|0.656|0.377|0.24916|61|29|0.0044506401652039|0.081829380485287|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2024-11-09 14:28:10|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|-63.556533159239|17|3.5414344445127||0|0|-0.09843|58.81|0.31191|37|0.31191407495092|37|37.08|0.22639|0.29372|0.37655743158438|0.55580093245318|2057.6246934729|1701.1346775266|7001.190858265|0.654|0.423|0.20631|26|14|0.0057329897959184|0.070853989795918|69.26139831543|2024-06-23|-0.19286|2008-09-14|0.28765|2018-04-29
2024-11-09 14:28:11|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|262.62620391856|54|11.158076295722|0.3189|1|2|0.28598|281.36|-0.10277|34|0.34598705340489|106|37.21|0.01496|0.10101|0.10628706508001|0.21284263474109|507.70075918217|1365.3729219418|13398.095148999|0.59|0.361|0.16899|61|24|0.0031094662074903|0.052152884201464|302.04800415039|2024-10-20|-0.58636|1993-03-28|0.40829|2001-09-30
2024-11-09 14:28:12|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|-110.13947507363|15|4.0207346763161|-0.0804|-1|1|-0.08038|106.45|0.00901|29|0.0090117484860945|29|35.03|-0.00579|0.05245|0.052990813613191|0.15283418665178|330.99303045058|1997.1126629215|62617.64460503|0.621|0.379|0.15467|66|30|0.0034276569217541|0.049854200343938|110.30999755859|2024-06-23|-0.25714|1987-10-25|0.28571|1981-12-20
2024-11-09 14:28:14|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|-368.14512549703|19|19.237800700781||0|0|-0.00204|319.77|-0.16568|5|-0.084249586157857|19|33.41|0.02341|0.07882|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|5329.4998168945|0.697|0.47|0.18438|66|32|0.0027911470985155|0.057445407107512|370.82501220703|2024-09-22|-0.37684|2002-10-27|0.37302|2008-11-30
2024-11-09 14:28:16|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|127.08590531843|37|6.07971393914|0.3096|1|1|0.30958|148.69|-0.10691|28|-0.10691249917878|28|34.07|0.02888|0.0758|0.078594549744109|0.1488435936287|529.80257306582|1563.1314662628|15988.172182564|0.642|0.433|0.13809|67|27|0.0027812764122467|0.045240810694265|150.96000671387|2024-11-10|-0.24|2008-10-12|0.19277|2008-11-30
2024-11-09 14:28:17|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|56.920576117354|50|3.86851303505|0.4991|1|2|0.4531|68.63|0.30143|128|0.26672876911019|29|49.62|0.16755|0.2432|0.41770406990967|0.52173684045199|7254.9460017431|3075.625024649|367.98926893933|0.487|0.333|0.18831|39|14|0.0025739415322581|0.06986451108871|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2024-11-09 14:28:18|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|36.523360091409|48|2.7563804527252|0.5209|1|2|0.36502|45.81|-0.17824|15|-0.17823911352661|15|43.73|0.09698|0.15989|0.054136384961537|0.054640289570537|121.67003584691|110.0335550161|197.03226397114|0.545|0.364|0.21832|11|5|0.0025242803030303|0.068006022727273|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2024-11-09 14:28:18|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
2024-11-09 14:28:20|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|146.79301962149|12|5.6114917301744|0.1091|1|2|0.07905|165.16|-0.05537|32|-0.055372534002984|32|40.61|0.00354|0.06343|0.066386633134599|0.15359079544156|173.86218492136|619.56925782522|15729.524872622|0.544|0.368|0.1506|57|23|0.0027800042992261|0.047999230438521|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2024-11-09 14:28:22|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|203.23612808384|10|8.2621503138629||0|0|0.0234|225.66|-0.13379|11|0.0070752311102|29|39.1|0.08788|0.11955|0.12767588860091|0.32459675342346|354.20153655488|1070.1068005303|2863.7055886403|0.69|0.379|0.17143|29|16|0.0038437532808399|0.058114103237095|244.15249633789|2022-02-13|-0.31217|2008-10-26|0.20588|2008-11-30
2024-11-09 14:28:22|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|65.108523281707|45|2.418049711864|0.1333|1|1|0.1333|67.25|-0.01962|61|-0.019618850997717|61|48.55|0.10774|0.15237|0.076490946124645|0.11518244229273|437.8715088973|432.89674900628|361.17076782457|0.617|0.362|0.15137|47|21|0.0013749871023216|0.051245292347377|73.76000213623|2022-04-24|-0.36105|2003-01-26|0.30682|2003-03-23
2024-11-09 14:28:24|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|-103.38786693142|3|3.6792882141989||0|0|0.0318|92.57|0.25121|48|0.25120546545885|48|37.48|-0.02816|0.01329|0.03185470219244|0.13214742608003|108.84436257495|538.82106166067|12022.078180241|0.532|0.306|0.141|62|27|0.0025714445399828|0.04547579105761|109.30000305176|2024-09-08|-0.22085|2000-03-12|0.16883|1980-05-11
2024-11-09 14:28:25|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|54.063910716346|48|4.0470291000039|0.344|1|2|0.24752|69.1|0.31592|86|0.67007937002568|75|32.1|0.0232|0.0783|0.10880157914485|0.15095597873223|2321.9930477149|2761.3760745912|2568.7731228348|0.62|0.451|0.15834|71|31|0.0024465563198624|0.057209957007739|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2024-11-09 14:28:27|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-32.911474989883|1|1.3854919430387||0|0|0|28.44|-0.14269|8|-0.14269439310134|8|30.61|-0.03402|0.02416|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|6051.0639587642|0.487|0.342|0.15452|76|23|0.0024351891659501|0.049515834049871|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2024-11-09 14:28:28|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|-120.05547955365|23|5.5389547122736||0|0|0.00366|111.59|-0.06447|40|-0.064473616769193|40|32.91|-0.0421|0.01222|-0.051260793389235|0.011441376082162|4.8739101316446|75.878281298902|2109.4517418258|0.6|0.357|0.18693|70|32|0.0022672484952709|0.061703116938951|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2024-11-09 14:28:29|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|95.354885052117|27|3.6512565745636|0.0244|1|2|0.0044|98.13|-0.10583|36|0.13329670406248|61|38.98|0.00626|0.03829|0.019837211457994|0.099270533139064|144.80573083739|504.62208654105|1668.8774718289|0.61|0.322|0.11442|59|26|0.0015410533104041|0.037006195184867|107.75|2024-10-27|-0.17577|2020-03-22|0.14338|1980-12-21
2024-11-09 14:28:30|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-265.61418369897|17|10.791395278402|0.0451|-1|1|0.0451|234.38|-0.0554|18|-0.055404787972156|18|27.5|-0.01243|0.06763|0.034409542049563|0.11983101549686|43.48982643945|345.70603833564|12401.05855327|0.569|0.375|0.19078|72|29|0.0035213426853707|0.059018206412826|274.86999511719|2024-04-14|-0.36498|1995-11-12|0.39701|2012-07-01
2024-11-09 14:28:31|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|96.17175640285|11|4.5809851043236|0.0415|1|2|-0.01873|103.75|-0.21111|9|-0.038546254211081|28|34.46|0.04772|0.15061|0.20293108152863|0.33795034943196|238.32327149022|1731.1929376485|1449.0223772491|0.524|0.381|0.24674|63|20|0.0033194085281981|0.085352810637322|115.89749908447|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2024-11-09 14:28:33|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|41.904975724123|7|2.2928873563105|0.0858|1|1|0.0858|48.72|-0.15229|8|0.27203639093283|27|39.32|0.16215|0.23749|0.29712953630865|0.46121769579551|13970.851879739|22305.241330477|2365.0486686405|0.661|0.424|0.20255|59|26|0.0028845012897678|0.07049445399828|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2024-11-09 14:28:34|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|-26.224883657268|15|1.3174972200444||0|0|-0.01949|24.58|-0.13522|18|-0.13522233371227|18|29.98|-0.01324|0.03263|-0.065139067378538|-0.027175695002495|4.1707497204907|32.888441824044|1718.8811765941|0.65|0.45|0.21534|60|29|0.0029602592388307|0.075452272476558|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2024-11-09 14:28:35|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-9.4190477345027|23|0.6920992206745||0|0|0.28543|7.16|-0.16414|25|-0.16414366322361|25|35.81|0.0157|0.11689|0.043888705141777|0.070044678655865|109.4762062777|123.08007704955|40.86757796995|0.563|0.375|0.23852|16|4|0.0010907899159664|0.086395495798319|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2024-11-09 14:28:36|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|102.35843099383|15|5.3089802313615||0|0|-0.08124|105.85|-0.19129|16|-0.088180788128206|19|54.16|0.29362|0.38096|0.49775921684227|0.91072423417433|845.51270617153|1853.7811267297|866.91235170696|0.6|0.36|0.24967|25|10|0.0038685891812866|0.078826849415205|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2024-11-09 14:28:37|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|296.13118909608|40|17.114600582881|0.436|1|2|0.41576|356.46|-0.14868|16|-0.04516507697845|52|33.14|0.05525|0.12073|0.14803890531328|0.22783315230363|2715.5974105076|3423.0860931474|10184.571184431|0.536|0.348|0.18245|69|22|0.0031376311263973|0.063365696474634|370.20999145508|2024-11-10|-0.2981|1987-10-25|0.37829|1988-12-25
2024-11-09 14:28:39|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-67.538008174511|31|4.6266845438996|0.1909|-1|1|0.19085|55.54|-0.10454|16|-0.10454374094339|16|42.52|0.04785|0.10946|0.17871015868117|0.25136253791852|3216.5976813681|3027.8264645291|3229.0697669583|0.537|0.37|0.17489|54|20|0.0022390455717971|0.055257669819432|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.18033|2000-03-19
2024-11-09 14:28:40|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|240.15604815945|47|12.318877619359|0.0652|1|1|0.06525|245.39|-0.06254|61|-0.17853913454521|10|41.24|0.04899|0.13208|0.19687769687196|0.32930351897408|7668.1660932258|17323.83430237|350557.14049274|0.6|0.4|0.1899|55|24|0.004625099394987|0.058115203111495|296.01879882812|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2024-11-09 14:28:41|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|147.46399114326|8|8.2266302361818|0.0449|1|2|-0.01017|168.44|-0.01803|21|-0.018028984650261|21|32.6|-0.01463|0.04243|0.02533970695228|0.080139399240785|117.91967707723|326.38393241941|2686.4434282904|0.574|0.426|0.19864|47|15|0.0033088823911631|0.064256081871345|176.83500671387|2024-03-10|-0.40294|2020-03-22|0.41469|2020-04-12
2024-11-09 14:28:42|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|138.18144882587|51|9.8218607440132|0.5078|1|1|0.50776|149.66|-0.04407|21|-0.044067486438532|21|32.53|0.04018|0.11482|0.19988158863049|0.24496217500061|1828.204810028|1376.9969994265|3741.5000915527|0.578|0.422|0.19033|45|16|0.0039242536327609|0.066492021136063|168.5|2024-10-20|-0.52584|1999-02-21|0.425|1999-10-24
2024-11-09 14:28:43|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|358.02130221449|8|17.306459882821|-0.0291|1|1|-0.02915|394.06|-0.18201|15|0.87925860883263|102|32.66|-0.00896|0.03858|0.040086872730324|0.14112919785629|123.91160623976|1046.1166395097|7787.7470753909|0.535|0.338|0.18774|71|31|0.0028637833190026|0.061854372312984|450|2023-07-30|-0.2908|2008-10-05|0.27009|2008-11-02
2024-11-09 14:28:45|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|49.809713025398|7|3.3084291949847||0|0|0.18452|61.05|0.12137|31|0.12136622470048|31|31.34|-0.05868|0.01148|-0.025145260074138|0.088531682629528|7.1789537180869|101.4199239392|291.96556519639|0.69|0.448|0.26239|29|12|0.0038449180327869|0.092996568306011|63.436901092529|2019-07-28|-0.44343|2020-03-22|0.52405|2008-10-19
2024-11-09 14:28:46|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-27.652810097894|28|2.2049700422953||0|0|0.36868|17.86|-0.19676|19|-0.19676320457088|19|39.83|0.06814|0.12342|-0.02486255722674|0.021705826415354|26.775554140444|105.94536470702|2480.5555417582|0.604|0.375|0.18711|48|22|0.0025659360495101|0.059584693140794|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2024-11-09 14:28:47|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-45.998891669036|23|2.5286675922635|0.1693|-1|1|0.16927|38.87|-0.04523|10|-0.045226657206348|10|32.71|0.04748|0.12384|0.19093300362285|0.26527247088418|2293.5234299844|2355.9893172776|366.69808993436|0.548|0.387|0.22204|62|21|0.0023240292682927|0.076708224390244|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2024-11-09 14:28:48|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|150.84951803961|70|9.1670306572581|0.5744|1|2|0.53855|181.98|-0.10086|10|-0.10085757195052|10|29.58|-0.04365|-0.00356|-0.010602663524924|0.11455617337049|39.013126676898|253.37762522587|1516.4999643962|0.636|0.364|0.16853|33|16|0.0034720669856459|0.059929875598086|193.88000488281|2024-10-27|-0.26526|2008-11-23|0.28451|2008-11-30
2024-11-09 14:28:49|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|130.70139918673|49|12.417865004977|0.7623|1|2|0.69555|175.15|-0.21272|5|-0.21271931292204|5|45.26|0.09999|0.15162|0.20707909648271|0.34097513111582|388.98689543997|591.10157055595|602.30396958737|0.526|0.368|0.247|19|8|0.0038972026431718|0.073466839207049|188.25999450684|2024-11-10|-0.51217|2020-03-22|0.52119|2020-03-29
2024-11-09 14:28:51|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-9.2377542547765|58|0.88335820008395||0|0|0.107|9.18|-0.25935|36|-0.25934774962738|36|39.67|0.04288|0.13575|0.13642198267046|0.17767158257674|217.72473024956|219.91746477151|129.47813974059|0.5|0.375|0.24002|24|8|0.0017905252725471|0.075754231912785|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2024-11-09 14:28:52|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
2024-11-09 14:28:53|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
2024-11-09 14:28:54|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|-102.0064004559|23|7.1437998976547|0.3922|-1|1|0.39223|76.95|-0.0687|23|-0.068701703181696|23|34.55|0.00833|0.0525|0.036758394806887|0.12792633074089|110.79298028394|220.94436300937|338.53936866675|0.636|0.409|0.16947|22|12|0.0023169437340153|0.05215168797954|262.20498657227|2022-04-24|-0.32872|2024-09-01|0.21738|2022-05-29
2024-11-09 14:28:55|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|52.697841158042|48|2.2739331032406|0.192|1|1|0.19204|57.79|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1574.6593927563|0.571|0.367|0.1191|49|24|0.0015856620808254|0.038496698194325|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2024-11-09 14:28:57|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|172.48911118394|47|7.9369614128074|0.3175|1|1|0.31751|201.5|-0.08883|50|-0.088832155921566|50|34.03|0.00647|0.05223|0.026806081120542|0.07874997892312|157.53276934602|487.18531591903|13344.370945207|0.537|0.373|0.1683|67|27|0.0028513069647463|0.053592046431642|204.05499267578|2024-11-10|-0.27129|2020-03-22|0.23923|2020-03-29
2024-11-09 14:28:58|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|162.67086288766|17|13.166775279699|0.0302|1|2|-0.02905|168.79|-0.28238|2|0.10480848353873|34|32.86|-0.01497|0.04711|0.038598445616859|0.19138900792772|70.608841319949|950.88653545238|10229.696710611|0.608|0.333|0.26987|51|24|0.004718085106383|0.087971134751773|199.85000610352|2024-09-22|-0.28285|2020-03-15|0.58295|2008-11-30
2024-11-09 14:28:59|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|116.07362316781|48|4.9044961724866|0.0719|1|1|0.07188|117.8|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|923.92159256281|0.558|0.349|0.12596|43|21|0.0013578030954428|0.040479165950129|140.22999572754|2022-04-24|-0.22831|2008-10-12|0.27683|2020-04-12
2024-11-09 14:29:00|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
2024-11-09 14:29:01|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|107.49918569732|45|3.9690198724047|0.1491|1|1|0.14908|113.23|0.0299|83|0.029900992182722|83|37.41|-0.01239|0.02009|0.0056975021342731|0.036320007484957|88.33200826278|176.6358179889|1526.0108112221|0.541|0.328|0.12214|61|31|0.0015862467755804|0.039733426483233|121.25|2024-10-27|-0.20252|2020-03-22|0.18798|2020-04-12
2024-11-09 14:29:03|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|77.336472689519|35|3.5715401209501|0.1463|1|1|0.14626|84.17|-0.21217|11|-0.0036215575448811|26|40.21|0.03349|0.07888|0.085598651500351|0.13959524002328|882.34309852682|900.13478361267|1940.7424542744|0.667|0.368|0.16735|57|27|0.0020531771281169|0.05390277300086|109.67512512207|2018-01-28|-0.18177|2020-03-01|0.48251|2017-09-03
2024-11-09 14:29:04|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|17.435722266611|16|1.6464259111297|0.0798|1|1|0.07976|21.66|-0.22492|20|-0.22491907849442|20|42.02|0.08303|0.15936|0.20394966030495|0.31027189474469|4016.7851275284|4468.9740010119|1883.4782866494|0.564|0.364|0.21423|55|26|0.0026614789337919|0.068030318142734|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2024-11-09 14:29:05|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|94.629056722067|50|5.3355126136081||0|0|0.18734|101.47|0.16762|83|-0.13754702558359|17|28.42|-0.04088|0.01436|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|469.33393747408|0.564|0.309|0.1817|55|19|0.0019198759305211|0.058826637717122|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2024-11-09 14:29:06|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|292.07790027223|4|20.458067420882||0|0|0.0531|366.67|-0.24235|11|0.27256627123008|62|32.72|0.01904|0.06624|0.079639822123218|0.11274939790361|812.1946738675|1097.4217094226|19197.383237463|0.521|0.38|0.15696|71|29|0.0029828417884781|0.052711311263972|369.29000854492|2024-11-10|-0.24112|2020-03-22|0.17466|1981-06-07
2024-11-09 14:29:07|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|234.36755258999|52|8.1891873451441|0.3976|1|2|0.35633|250.04|-0.05205|23|-0.052052705599379|23|37.3|0.00618|0.06403|0.014499649261617|0.085440565311749|41.36972501443|216.4050203797|22324.999305499|0.59|0.393|0.15315|61|24|0.0029129664660361|0.046494987102321|262.60998535156|2024-10-20|-0.21208|2020-03-22|0.2381|1992-03-08
2024-11-09 14:29:09|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|78.740958138441|46|2.9845316617275|0.1624|1|1|0.1624|83.1|-0.08167|26|-0.081666885230458|26|38.66|-0.00834|0.05152|0.072316586861126|0.13722218147254|284.84940784224|533.61963864102|1384.9999745687|0.593|0.373|0.13724|59|24|0.0018589165950129|0.047634522785898|88.769996643066|2024-09-08|-0.40242|2000-03-12|0.45455|2001-04-15
2024-11-09 14:29:11|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|-81.229947035449|16|4.8224833624022||0|0|-0.06189|66.23|-0.21846|25|-0.2184615047931|25|37.32|-0.01442|0.0636|-0.01412624251537|0.083186942153529|39.639627573299|185.47920289554|5861.0622687089|0.588|0.382|0.19574|34|15|0.0041770171339564|0.05883738317757|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2024-11-09 14:29:12|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|-970.06603733346|16|61.839860267078|-0.0335|-1|1|-0.03346|831.54|2.00356|135|2.0035555770352|135|35.02|0.01898|0.0684|0.11995750954173|0.21862628827711|743.49336681735|3457.0622305755|26314.555551942|0.576|0.409|0.15588|66|27|0.0030878116938951|0.051505657781599|972.53002929688|2024-08-25|-0.28292|2000-08-13|0.17529|2023-08-13
2024-11-09 14:29:13|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|99.414650733844|1|6.1984491958965||0|0|0|127.26|-0.01916|30|-0.019155953589127|30|38.13|-0.01094|0.03222|0.0098366136734388|0.039363635165452|92.218183317743|174.89804547801|4820.4544348247|0.541|0.361|0.14738|61|24|0.0022598581255374|0.049724638865004|128.55999755859|2024-11-10|-0.19005|2020-03-15|0.17334|2024-11-10
2024-11-09 14:29:14|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|126.80648434097|45|6.4320560099663|0.4333|1|1|0.43333|148.98|-0.10772|12|-0.10772448444947|12|37.41|0.00891|0.05081|0.038730748299698|0.072868208569932|188.96916708029|341.28634278213|1203.392523024|0.607|0.41|0.1328|61|28|0.0016251031814273|0.045931220980224|156.85000610352|2024-11-03|-0.26333|1985-08-18|0.23423|2020-04-12
2024-11-09 14:29:16|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-136.09825163823|22|7.1415487409821|-0.1343|-1|1|-0.1343|134.12|-0.09517|10|-0.095171659535184|10|30.17|-0.01705|0.03437|0.014411874125459|0.092718349747845|56.182247803265|308.28590898049|5259.6077500065|0.567|0.333|0.22087|60|28|0.003544259967231|0.074473194975423|145.8685760498|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2024-11-09 14:29:17|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|30.829415298272|1|2.5868616181053||0|0|0|41.22|-0.23318|11|-0.23317947294354|11|35.78|0.00712|0.06197|0.051011340971131|0.17211676742537|125.5846030523|1961.4667695638|6440.625334694|0.554|0.369|0.20009|65|24|0.0028904428202924|0.061125700773861|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2024-11-09 14:29:18|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|259.99010230814|16|14.597437680225|-0.003|1|1|-0.00298|270.93|0.04595|21|0.045951455394387|21|27.84|-0.05241|0.01829|-0.0018077420558022|0.10317180118795|18.671814108222|827.35657452622|64507.143127289|0.614|0.373|0.17554|83|38|0.0036145786758383|0.055424909716251|309.63000488281|2024-09-22|-0.26152|1998-12-27|0.20285|2021-04-25
2024-11-09 14:29:19|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|794.28292252097|9|40.480769122462|0.0984|1|2|0.05682|921.06|0.18742|73|0.18742053002466|73|32.29|0.1065|0.16765|0.22829570619519|0.46258373752929|530.16242255801|2159.4431525015|14527.759864211|0.657|0.4|0.24039|35|19|0.0060186555360281|0.073044358523726|943.02001953125|2024-10-27|-0.33591|2008-11-23|0.47492|2003-07-27
2024-11-09 14:29:20|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|69.079579840688|36|3.3234350303668|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|0.0017919202453988|0.049254380368098|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2024-11-09 14:29:22|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|274.71303304362|48|15.263578104972|0.2438|1|1|0.24376|304.66|-0.18574|7|-0.15832790182451|15|41.62|0.03705|0.08128|0.067273842026369|0.13913871875524|164.38020239612|296.39767347987|1593.4099910548|0.459|0.324|0.13857|37|14|0.0023388342785129|0.048002753623188|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2024-11-09 14:29:23|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-91.745267107151|24|8.6934226996574|0.482|-1|1|0.482|63.9|-0.19974|9|-0.19974047684237|9|32.37|-0.00992|0.04779|0.023470080618895|0.091096141019455|84.903720535939|306.81257717461|741.29933148757|0.609|0.435|0.1854|46|23|0.0021961044973545|0.058377863756614|374.20001220703|2022-01-09|-0.23691|2024-11-03|0.19857|1998-10-18
2024-11-09 14:29:24|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|349.25194269826|107|21.000212810045|0.2108|1|2|0.14504|368.29|-0.25808|12|-0.081878864083234|42|36.21|-0.03595|0.03569|0.023412804797507|0.076839852368164|95.781578038515|191.67330887068|1852.5655135426|0.615|0.385|0.15353|39|17|0.0026943346508564|0.05290837944664|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2024-11-09 14:29:25|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|59.93977979113|16|2.7853586932251|-0.0481|1|1|-0.04806|61.4|-0.06535|77|-0.01069238241346|6|40.54|-0.00435|0.03375|0.023807134328014|0.061978307303816|133.83749049962|248.53935141235|722.35295912798|0.491|0.351|0.13263|57|22|0.001319535683577|0.043656917454858|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2024-11-09 14:29:26|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|141.11051883895|17|11.144811184543||0|0|0.33029|180.76|-0.02823|25|-0.028227152557355|25|30|-0.02371|0.07435|0.063643893816984|0.087913134440235|159.86771726573|189.07829931496|773.13943967186|0.576|0.394|0.24423|33|12|0.0038597713717694|0.07864231610338|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2024-11-09 14:29:28|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|111.91153354324|7|5.8088117869379|-0.0688|1|1|-0.0688|120.06|-0.19638|8|-0.1367070970435|7|40.8|0.05031|0.12066|0.046371144718511|0.16777787375812|107.8820566902|620.27427676038|70623.527232792|0.51|0.314|0.19502|51|21|0.0041172544321993|0.064510713943459|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2024-11-09 14:29:29|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|155.47833571668|18|8.5022198851594|0.0533|1|2|0.0357|167.7|-0.22241|12|0.03274608129511|22|41.56|0.07887|0.12085|0.16130318616141|0.25378088783927|352.02509977885|516.81339752806|1341.5999755859|0.48|0.36|0.18021|25|10|0.0033830776515151|0.059518778409091|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2024-11-09 14:29:30|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|108.60317809716|34|5.5025112725215|0.0825|1|2|0.06714|121.11|0.5654|110|0.56540357719189|110|50.96|0.05802|0.09568|0.11810123271172|0.23106081556639|543.67186982549|1325.4375299858|3382.9609829985|0.689|0.422|0.13302|45|21|0.0019878288907997|0.044766543422184|126.33999633789|2024-10-13|-0.20067|2020-03-15|0.16736|2020-06-07
2024-11-09 14:29:31|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|203.93265876952|15|10.991614150393|0.2569|1|1|0.25689|241.31|-0.15698|13|0.37590267730593|63|37.49|0.07539|0.1778|0.25395241040148|0.53264556829295|2788.7756838027|3328.300763829|3243.4139207352|0.686|0.314|0.31906|35|22|0.0060850527903469|0.10159886877828|250.46000671387|2024-11-03|-0.39497|2000-04-16|0.7|2001-05-06
2024-11-09 14:29:32|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|104.73837471201|48|3.7194158101903|0.1389|1|2|0.0878|114.35|-0.14744|18|-0.14744362888194|18|39.98|-0.0015|0.0453|0.0049069984922344|0.045396057632001|55.654781196286|119.65358760154|1988.6956256369|0.561|0.316|0.1444|57|22|0.0018983147033534|0.046478460877042|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2024-11-09 14:29:34|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-312.8069080819|8|15.355656324551|-0.1243|-1|1|-0.12425|286.28|-0.06455|41|-0.064545727992976|41|32.21|-0.01051|0.05041|0.034405181624112|0.11435186507676|119.52943103537|684.76430219219|9175.6413230764|0.556|0.347|0.18919|72|31|0.002978086844368|0.061993413585555|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2024-11-09 14:29:35|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|80.955340950573|50|3.5596080303204||0|0|0.47028|88.07|0.55238|121|-0.10832163099368|16|43.37|0.02277|0.08222|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|617.60167097648|0.667|0.407|0.15907|27|12|0.0022842459016393|0.051991245901639|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2024-11-09 14:29:36|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|38.307190664881|50|2.2542331825789|0.624|1|2|0.51275|46.26|0.04859|39|0.048593893029417|39|34.94|0.04524|0.10216|0.08927191814817|0.18077417462766|500.86350921203|1570.128107688|9440.8158002423|0.6|0.385|0.19392|65|25|0.0035621379310345|0.057212715517241|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2024-11-09 14:29:37|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|40.50526729995|44|1.3672600487438|0.0826|1|1|0.08262|41.54|0.08381|84|-0.051944071675963|21|42.6|0.00854|0.05852|0.023228428035012|0.034614446568138|146.44838429898|157.54397788364|200.19277549652|0.533|0.378|0.127|45|16|0.00083667857142857|0.043891928571429|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2024-11-09 14:29:38|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|48.038552225598|105|2.9229828712119||0|0|0.82784|59.88|-0.20574|8|-0.22790562271656|5|30.44|0.00396|0.06603|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|4101.3698290115|0.575|0.384|0.20159|73|31|0.0029238693035254|0.065886203783319|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2024-11-09 14:29:40|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|43.811501770279|67|3.8775489958938||0|0|0.41708|50.93|-0.23251|20|0.40595723333463|71|30.96|-0.05674|0.02708|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|358.91474144638|0.575|0.37|0.22524|73|29|0.002128426483233|0.074728572656922|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2024-11-09 14:29:41|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|52.44240161993|27|4.5225181383626|-0.1159|1|1|-0.11595|59.7|0.38374|52|-0.12720032522914|26|34.33|0.03932|0.11086|0.11690828092762|0.23489899150112|1463.9172531505|5523.1726010703|1124.2938117941|0.612|0.373|0.16889|67|33|0.002391049011178|0.057755051590714|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2024-11-09 14:29:43|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-32.414107853846|5|2.8184824629652|-0.0744|-1|1|-0.07438|24.7|-0.24672|9|-0.24672347882387|9|36.28|0.01037|0.08682|0.061798898030459|0.11844618946184|181.2045551773|488.00665183701|427.33563782619|0.703|0.422|0.25362|64|33|0.002335803955288|0.07770684866724|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2024-11-09 14:29:44|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-12.801770543481|16|0.76932125960736||0|0|0.01966|10.97|-0.27757|7|-0.27757154894656|7|38.52|0.07144|0.16121|0.10606025916757|0.21324515189939|267.91464016704|598.50841856395|721.71055293975|0.517|0.3|0.20788|60|23|0.0023229449699054|0.070162055030095|35.150001525879|1999-04-25|-0.50954|2008-10-12|0.88372|2008-11-30
2024-11-09 14:29:45|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|68.242726936365|7|3.5899679073379|-0.0505|1|1|-0.05051|75.2|-0.04252|22|0.003567615819476|12|33.23|-0.03678|0.03525|-0.011147041520068|-0.0068712822283942|93.391853724232|97.942833424184|150.39999389648|0.462|0.231|0.14923|13|4|0.0016365296803653|0.050091826484018|87.099998474121|2024-03-24|-0.2369|2020-03-22|0.15792|2020-06-07
2024-11-09 14:29:47|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|74.799228616039|16|5.4311983197156||0|0|0.00394|79.05|0.03551|25|0.035511710311577|25|35.32|0.04744|0.09584|0.10672437352848|0.13148980890497|251.65489308|209.87221699832|728.57143108275|0.579|0.368|0.19501|19|8|0.0039688483965015|0.06283193877551|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2024-11-09 14:29:47|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-24.001024902502|29|1.4464090686102|0.1581|-1|1|0.15806|21.04|-0.06554|19|-0.065538479403138|19|35.3|0.05089|0.1282|0.19872116553541|0.40564106768077|499.06922218269|1752.7937474686|70133.337952688|0.5|0.283|0.19993|60|23|0.0045333457595526|0.067588555452004|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2024-11-09 14:29:49|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|39.526719009216|7|3.5530026365555|-0.097|1|1|-0.097|46.36|0.00133|32|0.0013342698065835|32|32.43|0.03048|0.11177|-0.023401117425171|0.011654349668254|24.001747399064|89.306602436247|359.10148069943|0.596|0.34|0.27717|47|20|0.0031691045751634|0.093380209150327|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2024-11-09 14:29:50|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|19.368784930183|24|1.9912601284416||0|0|-0.25173|21.67|0.78045|33|0.78044601205457|33|31.99|0.16878|0.24775|0.34787174472797|0.49916452559993|35449.339488876|91465.285858174|54175.001401641|0.611|0.444|0.23118|72|24|0.0046839595872743|0.081593220120378|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2024-11-09 14:29:51|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|171.15961730871|97|11.448459981569|1.1965|1|2|1.16774|212.72|0.36735|66|0.015043609681305|20|37.13|0.11802|0.17529|0.18002066544087|0.35982497750629|655.60855926201|1191.375386461|2127.200012207|0.645|0.355|0.2037|31|16|0.0037484202085004|0.067931066559743|214.61999511719|2024-11-10|-0.275|2001-09-23|0.23479|2007-08-05
2024-11-09 14:29:53|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|475.31571805903|9|22.060938562192|0.1126|1|2|0.07216|547.4|-0.21657|15|0.4082087729448|94|43.62|0.27015|0.35515|0.47887731936259|0.70760209880105|2407.4075780735|3902.6327514177|17159.875065677|0.541|0.378|0.21364|37|13|0.0046292046855734|0.073532348951911|552.20318603516|2024-11-10|-0.25891|1997-03-30|0.49787|2000-03-26
2024-11-09 14:29:54|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|275.46871728343|57|11.497119734353|0.328|1|2|0.27333|309.47|-0.1141|30|0.30197661696378|70|46.33|0.10626|0.16934|0.18272578507575|0.30480790706069|646.3073367622|1443.2487054583|7081.6935772324|0.429|0.306|0.15955|49|12|0.0025349097162511|0.050593478073947|313.11099243164|2024-10-27|-0.18369|2020-03-22|0.22373|1991-03-17
2024-11-09 14:29:55|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|164.65985000317|106|10.384550026806|2.663|1|1|2.66297|184.81|0.37449|57|0.3744922799361|57|37.64|0.0306|0.0751|0.083030660596294|0.1507612024875|575.47029752613|1625.5957368979|3111.2793902072|0.61|0.424|0.15707|59|26|0.00227432072227|0.053888503869304|363.04998779297|2000-09-03|-0.23221|2019-02-10|0.36252|2009-03-15
2024-11-09 14:29:56|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|64.808904404238|30|2.9123198687489|-0.0696|1|1|-0.06958|65.52|-0.1513|9|0.19714519064683|91|34.28|-0.0269|0.00485|-0.0006901080086314|0.053249261546215|62.82358373615|321.38187928977|4227.0966876583|0.716|0.403|0.13982|67|38|0.0020518056749785|0.042017506448839|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2024-11-09 14:29:57|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|43.569481668926|11|3.3210065172592|0.1165|1|1|0.11651|55.58|0.1872|33|0.18720332059042|33|26.63|-0.05028|0.00663|-0.0087216354948199|-0.02042099277185|70.73650979759|68.303339131034|162.23001913027|0.519|0.37|0.20374|27|10|0.0018453909465021|0.06599658436214|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2024-11-09 14:29:59|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-142.18659771982|22|8.8819791481||0|0|0.10454|122.41|-0.08595|14|-0.085948124531117|14|41.16|-0.02226|0.02861|-0.010793588314651|0.045858307644642|50.70901135155|234.60446491288|2782.045477476|0.625|0.393|0.14191|56|17|0.0019733104041273|0.045442433361995|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2024-11-09 14:30:00|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|-111.88388620655|28|7.0524084471621||0|0|0.0044|110.88|-0.13114|20|-0.13114363309193|20|33.75|-0.01132|0.06098|0.093746914307033|0.20249863526065|178.92901422763|589.2800551367|2590.6540144395|0.583|0.417|0.19281|36|15|0.0036222463768116|0.059569251207729|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2024-11-09 14:30:01|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|92.619329444502|12|6.768577339212|0.1239|1|2|0.0829|109.2|0.1267|22|-0.030404331999483|17|40.18|0.04644|0.11285|0.10470716936656|0.18183387739183|1469.233194447|2203.1067425149|15826.086568923|0.632|0.386|0.15689|57|22|0.0030165884398088|0.049882477183833|132|2024-02-25|-0.45514|2024-04-14|0.36148|2009-03-15
2024-11-09 14:30:02|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|-10.507541127649|37|0.92963235198699|0.1483|-1|1|0.14834|9.99|-0.12165|42|-0.12164623174026|42|36.94|0.06849|0.1527|0.069860244710216|0.15657211792003|97.821785920467|537.84689730813|166.4999961853|0.581|0.371|0.21871|62|23|0.0020044797936371|0.078552936371453|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2024-11-09 14:30:03|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|54.722868262079|65|2.9589318660246|0.6666|1|2|0.50203|59.18|-0.03548|45|-0.071411445760569|29|33.76|-0.01693|0.04174|-0.031697307501587|0.020568271666955|11.294984175902|89.304828592957|8335.2115624955|0.612|0.328|0.17912|67|28|0.0028595141874463|0.06087877472055|68.449996948242|2024-08-18|-0.26729|2008-10-12|0.27657|2022-05-15
2024-11-09 14:30:05|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-33.449563371471|23|2.0206190190706|0.1423|-1|1|0.14231|29.23|-0.18065|17|-0.11599764407547|21|41.14|0.05554|0.13558|0.0572204035311|0.1563953024933|49.032414903033|319.22959376222|243.17802353624|0.536|0.357|0.25401|56|19|0.0021067454858126|0.079867880481513|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2024-11-09 14:30:07|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|5.751862773653|37|0.69622905739277|0.5301|1|2|0.46789|8|0.00358|22|0.0035848231094215|22|36.6|0.05984|0.15565|0.073994020137155|0.19762982077066|53.835011014902|208.56950197131|175.43859869269|0.68|0.48|0.2675|25|13|0.0025405257623554|0.08275610935857|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2024-11-09 14:30:07|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|-39.903527875587|29|2.6990580498709|0.0527|-1|1|0.05266|32.92|-0.0203|19|-0.020298877810099|19|32.87|0.00715|0.07711|0.063131383410332|0.13752803561053|284.0329317147|1015.499734535|7655.8134003159|0.55|0.383|0.22699|60|25|0.00378296|0.07316005|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2024-11-09 14:30:09|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|107.51575999605|51|5.1170119156571|0.5026|1|1|0.50262|117.43|0.37883|106|0.37883010496753|106|50.28|0.10953|0.15782|0.20646882370557|0.24018240268857|1156.1318295494|630.75917457226|471.98554769388|0.586|0.379|0.22636|29|16|0.003508574270557|0.067641087533156|123.23000335693|2024-10-20|-0.6087|2008-11-23|0.94475|2009-03-15
2024-11-09 14:30:09|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|62.97570254432|29|3.5199746323773|0.1089|1|2|-0.0014|64.38|-0.05038|14|-0.050376552898378|14|35.25|0.07679|0.15515|0.21913549480384|0.40083574387577|4565.9851993099|15714.415958239|71533.327439095|0.554|0.338|0.18318|65|21|0.0039614230271669|0.063198180250108|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2024-11-09 14:30:11|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|-419.95275343145|1|20.957588953062||1|0|0|354.67|0.3117|47|0.3116978964215|47|39.61|0.12194|0.16765|0.19005792514837|0.33478370319822|354.52702806462|645.15726745192|1139.6851023879|0.722|0.5|0.19874|18|10|0.0044964936886395|0.063790476858345|417.14001464844|2024-10-20|-0.24722|2020-03-22|0.32054|2020-04-12
2024-11-09 14:30:12|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|19.603147355685|46|1.0359373026676|0.1495|1|1|0.1495|22.76|-0.22476|5|-0.2247556740172|5|41.1|-0.0012|0.03808|0.017435334111066|0.033115310291454|99.625920067819|130.42281639362|470.24792378803|0.469|0.347|0.1506|49|19|0.0014319475473531|0.049510437105391|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2024-11-09 14:30:13|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|-38.537315160439|22|3.0255491876637||0|0|-0.10935|36.12|-0.19425|12|-0.19425460657596|12|36.02|0.02767|0.08773|0.087892421699517|0.1454952665188|538.46639324166|932.37679927562|830.34482123594|0.578|0.359|0.22536|64|24|0.0025980223559759|0.079736530524506|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2024-11-09 14:30:15|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|-75.186350785492|22|3.6312458483827||0|0|-0.03343|68|-0.09968|26|-0.099683076291688|26|35.52|-0.01417|0.06461|0.0513037941471|0.10245547774157|121.76789957514|183.35723678257|597.53953704895|0.5|0.31|0.1839|42|14|0.0024230403172505|0.061201606080634|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2024-11-09 14:30:15|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|-199.52370760288|2|7.6479019239413||0|0|0.02003|175.67|-0.12462|25|-0.1246215666793|25|40.09|0.03347|0.0847|0.058919290191237|0.15798168294798|266.63457722993|955.31942702341|20667.058028416|0.655|0.362|0.13846|58|27|0.0028219905417025|0.04531100171969|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2024-11-09 14:30:18|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|-148.20589612358|15|6.9446513467353|-0.0355|-1|1|-0.03547|142.18|-0.15517|14|-0.15517136165706|14|30.42|-0.03581|0.01653|-0.039796427903527|0.0098450340379124|6.0590392069119|64.99353654635|1844.098469161|0.553|0.368|0.205|76|32|0.0024927730008598|0.070025941530524|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2024-11-09 14:30:19|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|16.576656299209|1|1.5048474452872||-1|0|0|22.04|-0.28513|8|0.040585231059161|65|27.76|-0.08033|-0.0003|-0.065331267095832|-0.03937643140545|34.575163510078|67.189589382021|129.64706420898|0.765|0.471|0.19331|17|10|0.0019330720338983|0.066113961864407|23.530000686646|2016-09-25|-0.42228|2016-11-06|0.15617|2024-03-10
2024-11-09 14:30:19|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|212.79826556145|92|9.4255771289296|0.6827|1|1|0.68275|247.65|0.26763|94|0.2676332118602|94|53.11|0.0904|0.13845|0.20494470895396|0.28587085721262|277.49478154134|256.90742394107|530.0727470588|0.667|0.444|0.18404|9|6|0.0036993673110721|0.056641107205624|249.36000061035|2024-11-10|-0.21658|2020-03-22|0.22363|2020-04-12
2024-11-09 14:30:20|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|73.512754666605|38|3.1481744087343||0|0|0.03427|78.76|-0.02765|41|-0.027648567569325|41|41.16|0.12584|0.23794|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|3500.444539388|0.605|0.442|0.2747|43|15|0.0043572661870504|0.095356325401217|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2024-11-09 14:30:21|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-34.471251151424|24|1.3359151124735||0|0|0.0213|30.32|-0.07162|13|-0.071621200663714|13|33.87|-0.00105|0.04794|0.075071392195943|0.14709965760884|372.33997099757|1613.5650940329|12633.333488554|0.544|0.412|0.14193|68|23|0.0026093465176268|0.046295997420464|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2024-11-09 14:30:23|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|-19.115109511434|24|1.0055289953857||0|0|-0.0039|18.01|-0.00261|24|-0.0026101724660833|24|38.37|-0.00744|0.09418|0.05151789472532|0.19944257522601|137.33003197607|1165.3813711846|531.26842688965|0.55|0.283|0.18788|60|23|0.0022772172043011|0.067208898924731|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2024-11-09 14:30:25|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|31.735161576283|48|2.037899702329|0.1962|1|1|0.19623|36.82|-0.16621|9|-0.16620922875176|9|43|0.06456|0.12656|0.077843999495436|0.17668610913548|370.12285456404|1071.0195505703|4383.333433857|0.679|0.377|0.20864|53|31|0.0028463026655202|0.069819337919175|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2024-11-09 14:30:26|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-336.90870416914|9|29.444683248551|0.104|-1|1|0.10399|288.12|-0.1587|9|-0.15870442014646|9|37.39|0.02906|0.10406|0.1223895035032|0.20216583502757|1036.4840132097|2762.5880094747|5477.5662087459|0.581|0.419|0.21064|62|21|0.0033565477214101|0.073135386930353|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2024-11-09 14:30:27|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|13.726266107728|50|0.88957811667863|0.4727|1|1|0.47274|17.29|-0.25697|18|0.12936174108627|30|34.88|-0.01242|0.04982|0.056647707906093|0.14936204548312|200.47836711152|1408.2739308843|1586.2385675287|0.585|0.4|0.1709|65|24|0.0025889464594128|0.061316386010363|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2024-11-09 14:30:28|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|152.29550097958|48|5.8076649155658|0.3107|1|2|0.27067|156.42|-0.17552|7|-0.041464519718964|47|37.72|-0.04971|0.00256|0.020658167774064|0.2147055943529|67.150532628171|308.19973876731|2234.5714024135|0.64|0.28|0.21238|25|14|0.0042628888888889|0.062930303030303|167.99000549316|2024-11-03|-0.29191|2008-10-26|0.43661|2008-11-02
2024-11-09 14:30:30|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|91.643232119526|47|5.3348494220732|0.1535|1|2|0.14349|92.28|0.13966|43|0.053183530006946|31|37.38|-0.02002|0.0251|-0.011641605022635|0.02904713995572|40.91540523105|145.91727269131|1457.8199034996|0.623|0.377|0.15646|61|27|0.0017901074806535|0.050819097162511|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2024-11-09 14:30:31|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
2024-11-09 14:30:32|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|240.12550333622|7|9.8881633166365||0|0|0.03023|271.95|-0.0822|21|-0.037651058894819|20|36.83|-0.01166|0.0562|0.061209683876139|0.14950026438513|361.90609061158|1727.0614733033|38302.819778299|0.603|0.397|0.14745|63|22|0.0032283705932932|0.05011247205503|277.57998657227|2024-11-10|-0.25709|1987-10-25|0.19198|2000-03-19
2024-11-09 14:30:33|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|86.485315924365|52|5.2918226249105|0.4769|1|2|0.45919|102.61|-0.16385|4|0.18121131536342|62|37.23|0.01119|0.10027|0.055442712375314|0.14142910006016|158.04621928217|540.26631709368|3931.4178059223|0.557|0.328|0.20244|61|24|0.0028951851851852|0.062482575366064|103.95999908447|2024-11-10|-0.76558|2017-05-14|0.2669|2009-07-26
2024-11-09 14:30:34|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|48.631644275678|67|3.0494521369893||0|0|0.58246|57.38|-0.12087|13|0.16822945954571|55|35.87|-0.02957|0.02659|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|730.02544648124|0.476|0.317|0.18342|63|24|0.0018104342218401|0.059910060189166|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2024-11-09 14:30:36|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|14.955513325329|6|1.1556289865774|0.0135|1|1|0.01353|17.98|-0.20927|23|-0.080145470047282|19|27.62|-0.02048|0.03511|-0.012342271474222|0.064202677768629|13.492074980451|138.90909501971|264.41175055751|0.618|0.4|0.22112|55|26|0.0023301771653543|0.074653405511811|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2024-11-09 14:30:37|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|28.270879492487|11|1.4987771293795|-0.0852|1|1|-0.08525|29.83|0.00791|58|0.039639091054809|36|34.57|0.00116|0.06129|0.032114824721284|0.081785781598147|157.05770419608|363.62516168591|3874.0260600803|0.582|0.358|0.18626|67|25|0.0026330309544282|0.061386711092003|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2024-11-09 14:30:38|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|65.926814469762|2|5.7418952276087|0.0191|1|1|0.01908|83.86|0.24421|65|0.010721208972763|27|40.57|0.17369|0.23026|0.0006034508314498|0.055411819465651|47.354521072118|100.26432647172|340.89430613798|0.696|0.391|0.27633|23|15|0.0031171841541756|0.083186991434689|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2024-11-09 14:30:39|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|109.42199533109|74|6.7339518856052|1.1091|1|1|1.10906|119.71|-0.11354|15|-0.11354043418191|15|32.28|-0.03035|0.01513|-0.008325993290673|0.027701186047114|58.639867261018|119.0890078802|1760.4411136279|0.59|0.41|0.17454|39|23|0.0030467342342342|0.05674042042042|130.24000549316|2024-10-27|-0.21663|2020-03-22|0.24136|2009-01-04
2024-11-09 14:30:40|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|126.06511621157|40|6.0066276243|0.2146|1|1|0.21461|146.43|-0.17954|11|-0.053278839248462|15|32.21|0.0115|0.08215|0.079354806011102|0.18355634888451|618.95502335038|2536.8926829545|33279.543970279|0.606|0.352|0.18044|71|28|0.0038282932072227|0.065648856405847|148.88999938965|2024-11-10|-0.24331|2020-03-22|0.52486|2008-11-30
2024-11-09 14:30:42|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|154.36163172693|1|11.194455989299||0|0|0|192.13|-0.16124|13|-0.16123950119857|13|36.15|-0.02726|0.05435|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|11787.116898458|0.627|0.39|0.21679|59|24|0.0035094327238631|0.069830820440694|219.50500488281|2024-02-18|-0.32213|2001-09-23|0.29412|1987-12-20
2024-11-09 14:30:43|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|56.929907702236|48|3.7200308167841||0|0|0.85281|71.5|-0.19622|8|-0.12384577433693|13|36.17|0.07764|0.15473|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|89375.001997688|0.524|0.349|0.16898|63|21|0.004164785038693|0.058029969905417|72.76000213623|2024-11-10|-0.34841|1999-05-30|0.38095|1986-08-17
2024-11-09 14:30:45|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|-125.80679570581|31|5.5576012395435||0|0|-0.05328|115.45|0.0982|20|-0.03181504940974|42|30.05|-0.02898|0.0113|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|330.32902554515|0.579|0.342|0.13269|38|18|0.0014605972696246|0.042667312286689|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2024-11-09 14:30:46|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|67.422795196948|46|3.9582351378012|0.4681|1|1|0.46808|84.62|-0.12926|4|-0.12926336700398|4|38.64|0.07439|0.13792|0.067151285866927|0.11999031084255|275.20737366272|665.37738018504|10577.500185706|0.542|0.407|0.1934|59|22|0.0031656774193548|0.061329015053763|84.785003662109|2024-11-10|-0.53991|2002-06-09|0.32722|2002-06-16
2024-11-09 14:30:47|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|37.541401646718|44|0.54453253011412|0.297|1|2|0.03732|38.91|-0.08616|24|-0.086157723777249|24|36.6|-0.04491|0.05525|-0.093338022576038|-0.0033304716006243|-12.883297076926|86.035278855385|236.10437456439|0.457|0.229|0.25029|35|13|0.0032559667673716|0.088588542296072|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2024-11-09 14:30:49|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
2024-11-09 14:30:50|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|76.845042223706|33|1.3316526429608|0.4139|1|1|0.41386|81|-0.00143|95|-0.00142680631239|95|41.71|0.01526|0.05919|0.055319209664078|0.10662719633124|232.77567447185|470.25198118493|3838.8627501008|0.6|0.418|0.1455|55|26|0.0020230352536543|0.044779368013758|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.18895|2024-08-11
2024-11-09 14:30:51|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|14.942012496891|50|1.1893292439971|0.4349|1|1|0.43495|18.97|0.15581|38|-0.21778224328965|5|38.59|0.04454|0.0855|0.085721696804501|0.16190106783713|469.50482033735|896.82149315813|1009.0425192271|0.576|0.356|0.15013|59|27|0.0022076655202064|0.059909024075666|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2024-11-09 14:30:52|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|133.08391765616|29|5.0294330313818|0.0254|1|2|-0.01205|133.61|-0.03696|39|0.0066141205472283|36|32.37|-0.02777|0.00837|0.013897640541358|0.086200016783629|105.38015090351|611.92715799974|6018.4684183988|0.676|0.38|0.13055|71|33|0.0022191014617369|0.041715902837489|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2024-11-09 14:30:53|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|21.46524139933|17|1.0190862129389||0|0|0.17373|24.93|-0.09328|19|-0.093283613820144|19|32.15|-0.01192|0.02281|0.033315368718785|0.055340220822197|147.62392502479|210.46614709459|561.48648612366|0.604|0.377|0.15959|53|27|0.0019991569767442|0.05312473255814|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2024-11-09 14:30:55|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|22.167754748169|33|1.1220564148328|0.4656|1|1|0.46565|26.88|-0.10427|15|-0.10426771315275|15|32.62|-0.02283|0.01178|-0.051015975208375|-0.019557896356602|56.035388722223|84.176749321686|86.570047733474|0.476|0.333|0.15632|21|10|0.00058287308228731|0.052757224546722|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2024-11-09 14:30:56|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|120.62142648209|70|8.1127508910949|1.6114|1|2|1.51321|152.2|0.07991|77|1.1679841360867|85|39.88|0.05032|0.10443|0.10020860825041|0.19165491474121|175.70489349456|228.73895833748|1570.691470992|0.647|0.412|0.20773|17|9|0.0048664792503347|0.069552155287818|153.5|2024-11-10|-0.24773|2020-03-22|0.28789|2020-03-29
2024-11-09 14:30:57|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|-24.252691674558|11|2.0092304310295|0.097|-1|1|0.09696|17.51|-0.26383|37|-0.2638254195463|37|36.61|0.0167|0.0806|-0.052494977071615|0.020822974079617|7.7178727630373|70.743517941342|916.75395470583|0.587|0.348|0.23299|46|23|0.0030618772136954|0.077958311688312|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2024-11-09 14:30:58|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|51.152320138289|9|2.3525596487277|0.0715|1|1|0.07154|59.91|0.02482|15|0.024816949236979|15|38|0.02819|0.11259|0.027661986435315|0.11018095152817|99.413723170875|508.76384738536|6051.5150778076|0.623|0.361|0.18717|61|28|0.0029081986242476|0.05821871883061|62.779998779297|2022-04-10|-0.68138|1988-11-06|0.34316|1988-09-18
2024-11-09 14:30:59|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|224.96829469006|50|9.4463874267177|0.3641|1|2|0.33854|260.6|0.11661|62|-0.057385503007919|29|33|-0.01066|0.04689|0.014627090451967|0.0889827054177|78.02525552339|455.77671361148|3604.4260776767|0.623|0.348|0.1886|69|33|0.0025141229578676|0.059099479793637|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2024-11-09 14:31:01|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|198.77501806548|15|11.811660339665||0|0|0.02708|242.39|-0.15252|9|-0.1525166872152|9|37.22|0.10426|0.17494|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|745.81538273738|0.561|0.366|0.16831|41|15|0.0024835649350649|0.061222727272727|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2024-11-09 14:31:02|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-15.783278020204|166|1.232268034389|0.7401|-1|1|0.74015|12.13|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|2888.0953555137|0.515|0.348|0.1749|66|21|0.002392932072227|0.056783611349957|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2024-11-09 14:31:03|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|154.10002921341|16|11.762921226698||0|0|-0.02337|172.58|-0.23894|3|0.13978173078314|33|42.02|0.07904|0.17548|0.19557699146868|0.34164481550557|3433.1336949865|8447.023090489|13378.295111199|0.582|0.364|0.23885|55|21|0.00414839638865|0.081250894239037|193.80000305176|2024-09-22|-0.56371|1997-11-09|0.95251|2008-11-30
2024-11-09 14:31:04|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|28.443404443366|48|2.102198518878|0.2531|1|1|0.25306|34.86|-0.11546|18|-0.11545740565694|18|37.36|0.03324|0.08131|0.045254066240035|0.10874963743163|173.71095798778|540.16335890964|769.53640167329|0.492|0.344|0.18294|61|22|0.0027260275150473|0.065672291487532|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2024-11-09 14:31:05|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|-43.851532474232|29|2.1377103373625||0|0|0.12076|38.37|-0.16366|9|-0.16366425576046|9|41.15|0.06371|0.14905|0.12327088475165|0.26393825479564|145.0738629799|234.4084700432|2040.9573951705|0.462|0.269|0.19684|26|9|0.003877058287796|0.066544007285974|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2024-11-09 14:31:07|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|-617.71091578917|2|22.119747515071||0|0|-0.03523|564.56|-0.0796|45|-0.079603303772143|45|38.65|0.04864|0.10295|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|2110.5046637705|0.575|0.425|0.14518|40|15|0.0025557918552036|0.048022760180995|618.95001220703|2024-10-27|-0.21714|1999-10-17|0.19628|2020-03-29
2024-11-09 14:31:08|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|72.637039338484|66|3.267778445407||0|0|0.31047|83.11|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|11705.63424255|0.475|0.279|0.14165|61|20|0.002719815133276|0.046450864144454|83.540000915527|2024-08-04|-0.27136|2008-10-12|0.23134|1982-10-10
2024-11-09 14:31:09|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|245.45776883855|12|12.009585231315|0.0841|1|1|0.0841|271.1|-0.00907|23|-0.0090668088931639|23|30.06|-0.00664|0.07468|0.13922210660326|0.21330991785197|1571.8703562193|3758.9236613225|135550.00103191|0.494|0.364|0.20341|77|25|0.0043823516766982|0.065752072226999|287.01000976562|2024-10-20|-0.31226|2020-03-22|0.31073|2020-03-29
2024-11-09 14:31:11|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|4.6376491956085|16|1.2409503005554|5.144|1|2|4.41808|9.59|0.05302|46|-0.071416156975613|17|39.17|0.04173|0.09841|0.09476530499825|0.17894450724022|592.55593833066|1081.1981148833|913.33338934279|0.627|0.373|0.1844|59|27|0.0022151289767842|0.063170937231298|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.81433|2024-08-11
2024-11-09 14:31:12|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|-97.591036411593|4|3.9270129509998||0|0|0.06766|85.3|-0.0239|92|-0.023898489415752|92|41.94|0.07351|0.13376|0.036787427448472|0.07673288980988|124.32610628901|134.97348673294|382.51123753402|0.5|0.278|0.20429|18|6|0.0029325329815303|0.066061253298153|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2024-11-09 14:31:13|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|169.44487412482|48|11.200041348041||0|0|0.46687|209.41|-0.05316|59|-0.053164872031561|59|35.06|0.0403|0.09899|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|42736.734609473|0.615|0.385|0.14181|65|27|0.0032972269991402|0.045857085124678|216.83999633789|2024-11-10|-0.22642|1987-10-25|0.25177|2020-04-12
2024-11-09 14:31:15|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|15.594494349929|49|1.1835020359449|0.5214|1|2|0.4578|19.52|-0.22444|14|-0.22444091987826|14|34.49|0.02176|0.069|0.12383347114106|0.10978252094859|451.39398658441|210.77882402101|118.30303307736|0.533|0.356|0.19955|45|18|0.00202054375|0.065568875|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2024-11-09 14:31:16|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|-18.695334652405|17|1.1916001973572|0.0428|-1|1|0.04276|15.67|0.13366|35|0.13365660075725|35|36.8|0.02812|0.1009|0.070708506552735|0.15938899672852|180.6921454938|549.81671640903|200.64020731243|0.609|0.391|0.23405|46|21|0.0022822469280281|0.082808232884728|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2024-11-09 14:31:17|WEEKLY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|25.397295683188|34|1.65416030522|0.0517|1|1|0.05166|28.5|-0.20663|14|-0.20662626648087|14|37.59|-0.00926|0.07371|0.079563024123407|0.12543049223884|241.17161933543|459.83639405906|634.74390763505|0.541|0.393|0.21027|61|19|0.0021064144453998|0.070751994840929|41.919998168945|2014-09-07|-0.33675|2020-03-15|0.37079|2020-06-07
2024-11-09 14:31:18|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|-179.6015756746|27|11.081223434801||0|0|0.14374|153.75|0.68064|83|0.68064398833111|83|30.55|0.00137|0.07418|0.015994032404796|0.13794686474819|58.173749952548|168.66527940504|825.72498963609|0.591|0.364|0.24671|22|10|0.004581776504298|0.076008381088825|221.11000061035|2024-04-07|-0.36347|2020-03-15|0.27767|2020-04-12
2024-11-09 14:31:20|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|209.79025441954|102|6.8482806719305|0.2958|1|1|0.29584|225.36|-0.13166|6|-0.13165672049847|6|40.45|0.00923|0.06574|0.10146462245423|0.1585203074492|394.25492903685|524.72636752276|9014.4000244141|0.473|0.327|0.15569|55|18|0.0025327085124678|0.046733705932932|232.32000732422|2024-09-08|-0.36494|2004-10-17|0.26583|2000-03-19
2024-11-09 14:31:21|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|511.80714756499|1|31.189284145002||-1|0|0|619.58|-0.14356|19|0.13400681137129|28|35.62|0.00513|0.0737|0.073045065750848|0.1633580851739|185.6345681795|656.15506852418|2516.571876401|0.556|0.4|0.17418|45|14|0.0029868122270742|0.062742401746725|633.22998046875|2024-11-10|-0.23529|2008-10-05|0.38583|2008-11-30
2024-11-09 14:31:22|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|73.399983456499|16|3.9064551583765|0.0452|1|1|0.04519|80.95|-0.17295|7|0.09543090662246|27|40.54|0.04129|0.11249|0.094354016667826|0.18836050127486|413.97497932951|1047.2643657932|3277.3277737082|0.544|0.333|0.19245|57|23|0.0026577042132416|0.065602497850387|86.699996948242|2024-10-20|-0.25936|2020-03-22|0.30321|2009-03-15
2024-11-09 14:31:23|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|470.16305662312|9|15.257318731422||0|0|0.06365|524.76|-0.12099|9|0.045652137068694|29|38.2|0.10115|0.15491|0.22257713671072|0.5232313351132|661.66666235675|2940.8465109856|11687.305935763|0.72|0.4|0.18278|25|13|0.0058596157840083|0.058807788161994|528.84002685547|2024-11-10|-0.21699|2020-03-22|0.23278|2006-11-05
2024-11-09 14:31:24|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|16.660861599565|16|1.1074813043713|0.0198|1|1|0.01982|19.55|-0.04015|39|-0.10530182273011|15|39.08|0.00896|0.0879|0.072818318114223|0.11636592371146|234.00943018223|317.26823333032|972.63678257803|0.627|0.373|0.2498|59|29|0.002485385609651|0.075714032744507|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2024-11-09 14:31:26|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|74.732380492323|33|2.9474947392744|0.0557|1|2|0.00885|77.49|-0.02079|21|-0.020790719223333|21|33.25|-0.01783|0.03399|0.024828034788684|0.091177426563574|103.2160044733|371.61974729427|10471.621197989|0.551|0.333|0.14821|69|26|0.0026211607910576|0.046054411006019|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2024-11-09 14:31:27|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|473.6804510087|1|35.011105185169||-1|0|0|613|-0.13277|13|2.1661012766871|196|34.78|0.07157|0.11596|0.1292086768689|0.25131668965703|777.11952358997|2409.5141732845|3728.710341159|0.778|0.467|0.18162|45|28|0.0033523322683706|0.058243233226837|637.51000976562|2024-08-04|-0.43775|1999-05-02|0.21801|2000-06-11
2024-11-09 14:31:28|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|81.953128804801|12|3.2306427028673|0.0106|1|2|-0.00713|87.72|-0.13838|7|-0.06052535967871|29|35.62|0.032|0.08992|0.12711050969984|0.22779867160497|762.75933026054|2195.5840830505|17544.000244141|0.615|0.4|0.16735|65|29|0.003009196044712|0.055144148753224|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2024-11-09 14:31:29|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|75.57952439404|67|4.152142903181|0.2753|1|1|0.2753|81.02|-0.14712|19|-0.14711509996343|19|36.88|-0.03165|0.01251|-0.048300652424899|-0.024032963713677|32.355568085459|64.935052174359|593.55310554792|0.576|0.364|0.18264|33|17|0.002747614964926|0.063121106780982|86.944999694824|2024-10-20|-0.3433|2008-11-23|0.55616|2008-11-30
2024-11-09 14:31:30|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1244.4397369722|47|79.478282614251|0.0934|1|2|0.07928|1310.03|-0.02366|41|-0.10860629883133|5|34.92|-0.00392|0.05657|0.063452374014811|0.23860813517972|180.96421108742|1125.6611110128|8803.9651829404|0.615|0.333|0.17647|39|16|0.0040648366477273|0.059044538352273|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2024-11-09 14:31:32|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|-45.21126225405|15|3.1722104891793||0|0|-0.0341|36.69|-0.20054|32|-0.20054081369261|32|36.17|0.01858|0.1041|0.062300264967379|0.11374616258839|192.01917256401|373.16326158065|1334.181768244|0.519|0.385|0.25418|52|22|0.0037429023746702|0.087377794195251|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2024-11-09 14:31:33|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|145.58860630143|20|6.3998648285516||0|0|0.11591|159.14|0.45992|64|0.45991679701348|64|38.71|0.01517|0.04077|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|736.07767443219|0.61|0.317|0.12572|41|22|0.001842303860523|0.045644470734745|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2024-11-09 14:31:34|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|130.77292950234|48|11.978434646434|0.4618|1|2|0.38424|145.94|-0.13868|36|-0.26081754144319|9|30.07|0.00148|0.06943|0.074819157419574|0.099621725512829|292.33179779302|277.34187110996|2152.5073440305|0.6|0.4|0.2279|55|28|0.0035422104644327|0.07534986478542|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2024-11-09 14:31:35|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|49.360636607498|1|3.0854168263756||0|0|0|59.56|-0.1194|7|-0.11939923057703|7|30.21|-0.05865|0.00727|-0.032900657556827|0.0078389714984816|7.357189649008|81.153443959752|1035.8261108398|0.649|0.403|0.177|77|33|0.0019365563198624|0.059019350816853|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2024-11-09 14:31:36|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|435.74997812715|52|19.505723384917|0.3379|1|1|0.33788|477.18|-0.21141|6|-0.21141282014189|6|34.51|0.00923|0.07268|0.096930804190124|0.18128667085996|346.47676998236|804.29765501388|3895.346878986|0.629|0.457|0.18916|35|16|0.0039504686258936|0.058877911040508|495.10000610352|2024-09-22|-0.24089|2008-05-25|0.32711|2008-11-02
2024-11-09 14:31:38|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|106.59481824404|48|6.0450617042978|0.5276|1|2|0.41439|129.53|-0.08791|39|-0.048595034075167|17|35.71|0.03239|0.0791|0.059172722436462|0.18993694796689|101.76930697631|581.08113601247|1871.8207709713|0.533|0.311|0.20132|45|22|0.003664322853688|0.075352593712213|133.52000427246|2024-11-10|-0.59532|2008-10-12|0.9876|2008-10-19
2024-11-09 14:31:39|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-31.333931603349|127|1.8007333025524|0.4776|-1|1|0.47758|27.73|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|184.374997424|0.5|0.25|0.23866|20|10|0.0026018755980861|0.086974641148325|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2024-11-09 14:31:40|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|435.83373215429|104|17.438473780478|0.9191|1|1|0.91907|504.6|-0.23284|5|-0.12167815578518|10|33.18|-0.00373|0.06623|0.0038203183923567|0.095416054269277|31.700125123012|349.64076490988|10235.294597841|0.552|0.343|0.21298|67|26|0.0033180524505589|0.069465365434222|506.7200012207|2024-11-10|-0.32225|1987-10-25|0.31422|2008-11-30
2024-11-09 14:31:41|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|68.228072170357|51|2.8839762992529|0.423|1|1|0.42297|78.69|-0.01273|30|-0.012731122360993|30|36|0.08252|0.15974|0.21385298003716|0.4335662746693|467.08754436969|1331.3553430423|1573.8000488281|0.645|0.387|0.22266|31|16|0.0036993138936535|0.065339922813036|79.690002441406|2024-11-10|-0.3|2002-07-21|0.32895|2004-12-19
2024-11-09 14:31:42|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|13.151604259861|11|1.1865986784652|-0.1093|1|1|-0.10927|15.08|-0.07492|44|-0.13603947364291|20|31.82|-0.01007|0.04693|-0.019976118876375|0.029081605662576|56.324480926532|92.733821785298|88.758093742538|0.647|0.471|0.21008|17|9|0.0014058439201452|0.074492885662432|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2024-11-09 14:31:43|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|-133.62221256554|10|6.7265583087601||0|0|-0.08609|124.01|0.46639|71|0.46639130558412|71|34.05|0.33151|0.64511|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|7337.8697004419|0.568|0.364|0.27069|44|18|0.0056227471798275|0.097831725282017|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2024-11-09 14:31:44|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|6.5159707975189|16|0.86445877218843||0|0|0.03479|9.22|-0.33062|10|-0.33061595180973|10|35.55|0.04692|0.12393|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|1920.8334318983|0.569|0.369|0.20227|65|25|0.0024350558899398|0.063432205503009|55.450000762939|2016-08-21|-0.24901|2008-12-21|0.39002|2024-07-28
2024-11-09 14:31:45|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-56.220948984421|2|3.7853164044342||0|0|0.00486|45.04|0.14149|30|0.14148793391578|30|34.19|-0.01388|0.06665|-0.019025416488441|0.018493165611563|22.163140057798|113.96593600463|324.49568115397|0.588|0.412|0.22003|68|25|0.0019272871883061|0.072754226139295|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2024-11-09 14:31:47|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|26.707716348792|71|1.4124277820107|0.6183|1|1|0.61828|32.22|0.09586|67|-0.072982947494889|36|34.93|-0.03044|0.01635|-0.013736649105294|-0.041487626798261|87.653585371543|83.241553581002|203.92405589714|0.467|0.267|0.18139|15|6|0.0019906565656566|0.055441868686869|32.75|2024-11-10|-0.17908|2020-03-22|0.17597|2020-04-12
2024-11-09 14:31:47|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|24.809735620701|70|1.2867548185311||0|0|0.46066|29.52|0.13484|67|0.80408166379345|64|35|-0.02279|0.02063|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|188.98848062768|0.6|0.333|0.1925|15|9|0.0018522558922559|0.056960740740741|30.02499961853|2024-11-10|-0.15795|2020-03-01|0.16015|2020-04-12
2024-11-09 14:31:49|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|73.770320313455|29|4.2314363848071|0.1918|1|2|0.16639|76.97|-0.15055|11|-0.15055037924386|11|43.36|0.01716|0.05683|0.017463953284186|0.069745791922495|130.90870362521|337.55951775226|5030.7191281048|0.679|0.396|0.12726|53|28|0.0020962252794497|0.040021061908856|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2024-11-09 14:31:50|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
2024-11-09 14:31:51|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|32.051735017034|33|1.0930812776092||0|0|0.30043|35.97|0.04059|61|0.04059324645244|61|50.98|0.05178|0.09455|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|1308.0000443892|0.533|0.378|0.137|45|16|0.0015759114359415|0.043388404987102|36.169998168945|2024-11-10|-0.21993|2008-10-12|0.18186|2020-04-12
2024-11-09 14:31:53|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|18.181150088802|42|1.7433755155275||0|0|0.13565|22.52|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|4170.3702894258|0.587|0.397|0.24183|63|19|0.003443056749785|0.081370507308684|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2024-11-09 14:31:54|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|222.4225370324|11|13.154989181746|0.0972|1|2|0.06055|271.67|-0.12915|14|0.029204126319991|25|33.91|-0.03603|0.02161|0.045046674518617|0.089586315390788|221.58376807007|413.91103000637|5905.8699795654|0.569|0.369|0.18599|65|25|0.0026245528455285|0.056160790424571|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2024-11-09 14:31:56|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|88.127304116316|50|5.2258987296198|0.3663|1|2|0.31016|105.18|0.17374|66|0.17374083273337|66|38.51|0.08532|0.13308|0.15282867972756|0.25633005651222|2691.5764884013|3818.8826680835|13147.499842234|0.627|0.39|0.13411|59|20|0.002809336492891|0.049618961654459|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2024-11-09 14:31:57|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|481.40451690919|16|18.950964126583|0.1014|1|1|0.10137|528.99|-0.1065|35|-0.10649603879867|35|32.55|0.00939|0.06892|-0.02448275547436|0.017133693647268|15.692039774655|98.06942977078|7611.3669748475|0.648|0.408|0.16903|71|35|0.002658456577816|0.052061526225279|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2024-11-09 14:31:58|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|24.941141837379|26|1.3554526191484|0.2378|1|2|0.17978|29.53|-0.22098|4|0.037443245562693|22|29.79|-0.04561|0.05336|0.02069601608414|0.081267440082255|11.859205171929|158.45375666591|5091.3795752347|0.639|0.393|0.26747|61|26|0.0042605646036916|0.086251254071661|30.915000915527|2022-02-13|-0.40566|1992-10-11|0.4127|1992-10-18
2024-11-09 14:31:59|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|19.519860990545|5|2.2065296942325|0.2991|1|2|0.16852|27.32|-0.12605|23|-0.12605125125487|23|29.14|-0.11244|-0.04551|-0.082361562347481|-0.047187334298643|28.236885701391|60.082193280218|110.20572281509|0.619|0.381|0.23693|21|7|0.0031245779220779|0.092903149350649|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2024-11-09 14:32:00|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-18.921600577319|40|1.2054802647485||0|0|0.05349|16.28|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|328.22581777091|0.522|0.326|0.26051|46|19|0.0031201641586867|0.093086306429549|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2024-11-09 14:32:02|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|73.606793887221|69|7.7376541651536|1.5168|1|1|1.51675|96.14|-0.27737|6|-0.27736735835064|6|31.03|-0.0401|0.03595|0.019612069293782|0.12296624375793|55.529731720602|255.14052734369|950.00000471183|0.606|0.364|0.21536|33|15|0.0033915842490842|0.068848873626374|102.83999633789|2024-11-10|-0.30349|2008-10-12|0.43103|2017-07-16
2024-11-09 14:32:03|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|-167.4125987827|28|11.717425874568|0.0867|-1|1|0.08671|158.84|0.16576|75|0.16576174892987|75|37.08|0.03328|0.10446|0.10754725425282|0.24296911026237|569.29793346605|3975.8407904748|20364.102841552|0.629|0.387|0.21119|62|30|0.003451943250215|0.067195120378332|203|2024-04-14|-0.21664|2008-10-05|0.26167|2008-11-30
2024-11-09 14:32:04|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-59.197769940414|23|2.9033314169997||0|0|0.15047|50.53|-0.01969|27|-0.019693019181457|27|42.67|0.02779|0.07573|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|460.61985003928|0.537|0.37|0.18455|54|23|0.0017975021496131|0.063512300085985|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2024-11-09 14:32:05|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|91.571733358561|48|4.1677558014595|0.2365|1|2|0.20346|104.46|-0.06373|19|0.052767336152334|38|35.06|0.00383|0.06006|0.055139363830278|0.1331961854065|360.38312628853|1267.4945096718|7254.1663148337|0.631|0.385|0.16438|65|29|0.0026075150472915|0.051842618228719|107|2024-11-10|-0.24271|2002-06-16|0.20678|2020-11-15
2024-11-09 14:32:06|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|86.00887055748|57|4.7845428931937|0.5503|1|1|0.55035|107.16|0.42415|80|0.42414694926126|80|38.05|0.02722|0.09513|0.067075324491085|0.12399593254178|266.45569803893|529.74067696889|2503.7382805855|0.441|0.305|0.16772|59|17|0.0024329291612342|0.057259052585832|107.19499969482|2024-11-10|-0.49812|2020-03-15|0.31238|2020-04-12
2024-11-09 14:32:08|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|152.46293640009|35|8.9940210982459|0.5727|1|2|0.50749|189.25|0.36918|48|0.36918300585913|48|40.47|0.20196|0.2931|0.55320447099861|0.84189014099899|9380.8982643669|24957.540016076|270357.14170612|0.469|0.327|0.23117|49|18|0.0057652850768468|0.081226147744175|190.16000366211|2024-11-10|-0.31579|1987-10-25|0.38547|1999-06-20
2024-11-09 14:32:09|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|209.90378390407|93|8.9754212344503||0|0|0.6659|240.59|-0.0592|17|-0.059203936638051|17|44.48|0.0509|0.11053|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|2004.9166361491|0.481|0.296|0.18102|27|9|0.0031617092034029|0.058695050270688|245|2024-11-10|-0.2284|2008-12-07|0.21977|2008-11-30
2024-11-09 14:32:10|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|573.54494574513|105|32.155021340164||0|0|1.2542|695.58|-0.26143|7|0.66089216925967|92|31.3|-0.03112|0.03814|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|20220.348997665|0.634|0.38|0.18429|71|30|0.0032283748925194|0.059736754084265|709.63000488281|2024-11-10|-0.27003|2020-03-22|0.25352|2020-04-12
2024-11-09 14:32:11|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|-25.308047289267|62|1.49458105676||0|0|0.28276|20.8|-0.06872|11|-0.068721882838566|11|38.24|-0.05225|0.02585|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1072.1648775032|0.571|0.429|0.19861|42|19|0.0024346310737852|0.064263515296941|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.20812|2019-12-08
2024-11-09 14:32:12|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|88.825496738404|48|4.7215016466877|0.4712|1|1|0.47117|104.35|0.14173|41|0.14172604478494|41|27.46|-0.03383|0.0184|-0.012496982022196|0.063389727304628|20.700745537412|312.95121217878|14493.054767726|0.602|0.349|0.18177|83|40|0.0030803611349957|0.056615021496131|107.12000274658|2024-11-10|-0.33594|2020-03-22|0.25862|2020-03-29
2024-11-09 14:32:14|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
2024-11-09 14:32:16|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|106.87994882129|46|5.8682678129257||0|0|0.12039|122.47|0.34107|94|0.056838872572325|33|32.13|-0.00728|0.04776|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|3499.1428920201|0.662|0.451|0.19112|71|34|0.0026197635425623|0.063048383490972|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2024-11-09 14:32:17|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-29.65959108229|60|1.723063974974|0.1826|-1|1|0.18264|26.36|-0.1074|45|-0.22199345735446|8|41.43|0.05499|0.10085|0.13893521384416|0.27309697134246|283.35110194175|621.70478702114|229.21739661175|0.575|0.35|0.21588|40|21|0.0016568065268065|0.071689871794872|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2024-11-09 14:32:18|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|26.280114329511|17|1.2204843658798|-0.1084|1|1|-0.10844|26.72|0.33562|78|-0.0016457895505075|15|37.87|0.06973|0.10624|0.13325263486791|0.24137350809264|407.38394702487|920.13528971976|3515.7894274534|0.672|0.41|0.15797|61|35|0.0021778460877042|0.052106809974205|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2024-11-09 14:32:19|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|18.543492550052|114|0.69837700278852|0.6281|1|2|0.59814|20.6|-0.08683|36|-0.086834762078739|36|40.24|0.01568|0.05717|-0.0099866560840975|-0.023349567947642|34.983716880105|41.93915909801|185.25180389814|0.6|0.327|0.18036|55|27|0.0015223129836629|0.053491294067068|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2024-11-09 14:32:21|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|116.24811656147|27|5.5010655198395|0.2667|1|1|0.26671|126.24|-0.09818|59|-0.098859779331258|16|31.19|-0.05749|-0.00293|-0.025855142373975|-0.0052909794286028|56.085518620257|89.914948743695|256.84637628607|0.667|0.407|0.12901|27|14|0.0016334331797235|0.044049089861751|134.14999389648|2024-11-03|-0.23157|2020-03-22|0.13194|2020-03-29
2024-11-09 14:32:21|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|-147.98949671491|25|7.9971988222109|0.1138|-1|1|0.11375|126.45|-0.23753|18|0.025203942092401|37|28.73|-0.01114|0.02836|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|341.75674850876|0.455|0.318|0.20542|22|8|0.0028833536585366|0.062321722560976|174.08000183105|2024-04-07|-0.21558|2020-03-15|0.25878|2020-11-15
2024-11-09 14:32:22|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|81.20276962292|27|3.3733411840709|0.1886|1|1|0.18863|91.81|-0.04832|32|-0.00067819136689506|45|38.98|0.01246|0.06654|0.036271501673073|0.061037025477471|180.26950737308|251.00661802818|552.40669628527|0.542|0.356|0.14949|59|21|0.0014438736027515|0.0444828288908|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2024-11-09 14:32:23|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
2024-11-09 14:32:24|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|168.41823054759|50|8.9839215231981|0.5202|1|2|0.46741|203.97|0.43421|67|0.43421259791254|67|38.49|0.04263|0.10229|0.16608067980381|0.21274928061889|3097.6799140694|2706.3443707736|7785.1148904603|0.525|0.39|0.15964|59|20|0.0028162456896552|0.054066051724138|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2024-11-09 14:32:26|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-136.58997843513|30|5.3800081249766||0|0|0.0411|125.52|-0.09162|46|-0.091624191926|46|31.9|-0.00668|0.04951|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|7255.4910554446|0.542|0.333|0.15685|72|30|0.0025668271711092|0.052636203783319|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2024-11-09 14:32:28|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|29.890651809015|51|1.0794038218721|0.2566|1|1|0.25656|33.06|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|776.05632856899|0.434|0.321|0.12635|53|13|0.0013606405846948|0.041190038693035|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2024-11-09 14:32:29|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|79.254512753017|7|4.5002270361182|-0.0074|1|1|-0.00743|85.45|-0.14163|8|-0.098613431016816|54|34.17|-0.06732|0.00406|-0.043971701050249|-0.0099061594916547|16.548033211754|43.503478376827|397.44184627089|0.629|0.429|0.22393|35|18|0.0029202828618968|0.066041181364393|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2024-11-09 14:32:30|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|227.1220590219|57|10.522384102139|0.812|1|2|0.68777|261.52|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|435866.65809847|0.645|0.441|0.15377|93|37|0.0044387102321582|0.049866698194325|263.39001464844|2024-11-10|-0.22727|1982-10-31|0.26131|2000-03-19
2024-11-09 14:32:31|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|110.89500923565|12|5.8017791784321||0|0|-0.10112|115.83|-0.12489|20|-0.12489433456501|20|29.7|-0.04861|0.00026|-0.038156413123498|0.00078192771188542|28.999684581511|83.916447342571|503.60870361328|0.511|0.362|0.15453|47|17|0.0021782302771855|0.054596112295664|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2024-11-09 14:32:33|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|109.05153267777|4|5.6145181514951||0|0|-0.04325|121.89|-0.15545|11|0.11723578284126|46|32.22|-0.04198|0.02582|-0.044308804779523|0.018812580047356|24.38294130974|95.528607671698|410.68058671277|0.595|0.351|0.20398|37|16|0.0027696317991632|0.063586334728033|129.13000488281|2024-11-10|-0.3542|2008-11-23|0.64851|2009-03-15
2024-11-09 14:32:34|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|80.821374453447|54|3.5828596347606|0.3496|1|1|0.34958|85.82|-0.18977|6|-0.1897694768599|6|37.26|-0.03137|0.00633|-0.0098716593030095|0.03056167092126|42.484133070542|159.9970653347|1411.5131705876|0.656|0.41|0.13823|61|30|0.0016096560619089|0.043922588134136|92.199996948242|2024-10-06|-0.23273|2008-10-12|0.19364|2020-04-12
2024-11-09 14:32:35|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|318.42142073203|15|15.562411364313||0|0|0.08823|339.42|-0.19786|15|-0.086302703134164|18|48.49|0.0593|0.09221|0.10768407551462|0.19734968705754|767.30999493562|1513.5705053985|2321.614337104|0.638|0.404|0.15139|47|23|0.0019427126035761|0.049611805494985|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2024-11-09 14:32:36|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|118.8751675698|52|9.7584189286705|0.5309|1|2|0.50283|132.7|-0.26777|4|0.44077749614985|40|37.3|0.14237|0.24356|0.11318753976782|0.23187513942097|331.05502712441|2384.2914923085|73722.217597342|0.607|0.377|0.26473|61|27|0.0048163198624248|0.085125898538263|149.4700012207|2024-10-27|-0.35244|2020-03-22|0.49579|2008-11-30
2024-11-09 14:32:37|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-116.38720894485|32|7.0084825826026|0.0408|-1|1|0.04077|104.23|0.6051|70|0.60509856193245|70|31.88|0.02834|0.09533|0.064455073083451|0.13791130091956|183.25657275381|828.43731850269|8685.8332679338|0.667|0.417|0.23486|72|35|0.0036689595872743|0.075901466036113|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2024-11-09 14:32:39|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|-97.367303145018|8|8.4591004888503||0|0|0.31205|70.35|-0.14067|10|-0.14066608537636|10|28.46|0.26796|0.53522|0.54108080642975|0.96801321256217|158.5005572102|816.85332367227|923.22834029754|0.6|0.36|0.33736|50|24|0.0057273426573427|0.11869183916084|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2024-11-09 14:32:40|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|261.41838904596|48|18.08053311912|0.6487|1|2|0.5393|330.98|0.4005|82|0.40050281496324|82|36.43|0.03619|0.13643|0.13250331896348|0.29835805592263|30.338507038526|516.20195280299|4413.066813151|0.541|0.324|0.26772|37|13|0.0051860430107527|0.086383218637993|333.23999023438|2024-11-10|-0.65653|2002-07-07|0.44348|2003-05-11
2024-11-09 14:32:41|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|138.3443522308|26|5.9752148040886||0|0|0.10413|159.37|-0.08842|5|-0.088419774270168|5|30.43|-0.03009|0.03791|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|4284.1396207388|0.617|0.426|0.17914|47|19|0.0034308934707904|0.053808309278351|174.16000366211|2022-01-02|-0.22249|2020-03-22|0.32079|2000-07-16
2024-11-09 14:32:42|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|177.66993775802|50|13.30502044215|0.6656|1|1|0.66564|222.58|-0.19473|14|-0.2652300315632|10|33.68|-0.05416|0.037|0.0331880016982|0.083487748488283|95.116246719968|187.09543412467|687.39961238059|0.415|0.341|0.22337|41|13|0.0026993846153846|0.073337601398601|237.16000366211|2024-11-10|-0.22444|2016-02-07|0.3182|2020-04-12
2024-11-09 14:32:43|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-35.123312527691|15|2.3165290330982||0|0|-0.14172|33.03|-0.14856|18|-0.14856201239238|18|53.85|0.25682|0.39293|-0.022195058625776|0.1130204106272|0.7048457327836|12.426121450969|440.39998372396|0.55|0.35|0.40151|40|17|0.0042176429889299|0.12200589483395|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2024-11-09 14:32:45|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|127.34161045743|5|8.2529613091121|0.2405|1|2|0.22147|158.73|-0.13315|19|-0.13314816359804|19|34.19|0.03143|0.09713|0.17937196287241|0.30713193973389|6626.6824903338|17787.92651706|32393.876048616|0.556|0.365|0.20338|63|23|0.0039885820203892|0.066614633920296|161.75999450684|2024-11-10|-0.26829|2008-10-26|0.53725|2008-11-30
2024-11-09 14:32:46|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|113.17087424996|47|4.7238141325641|0.4844|1|1|0.48444|123.55|-0.10393|35|-0.10392946297266|35|37.38|0.0142|0.06143|0.046227363084715|0.11301714491762|190.96767601574|478.66494675034|8236.6668701172|0.525|0.328|0.14784|61|22|0.0025970722269991|0.051104690455718|128.69999694824|2024-10-27|-0.36168|2001-09-23|0.29601|2020-04-12
2024-11-09 14:32:47|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|56.891631762511|48|2.5185456170248|0.0366|1|2|0.00384|57.51|0.02335|29|-0.097943901708462|2|32.36|-0.04505|-0.00311|-0.013899431797519|0.033093412560883|52.345509040121|131.99349433446|667.16936293559|0.553|0.319|0.13762|47|20|0.0017876339285714|0.046235637755102|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2024-11-09 14:32:48|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|66.369455607853|17|2.5675561931365||0|0|0.12315|74.24|-0.13011|14|-0.11713205013635|36|34.11|-0.04091|0.0027|-0.0080783057506754|0.0090493021971083|56.500810515846|86.308471647642|385.66232656504|0.511|0.362|0.15255|47|19|0.001661772699197|0.049603001852996|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2024-11-09 14:32:49|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|21.052663787621|48|1.2474454295577|0.4222|1|2|0.31183|25.62|-0.2358|18|-0.23579668918169|18|36.17|-0.00738|0.04607|0.03879116350006|0.10345578511386|105.05476115083|355.36406494531|1480.9248876745|0.571|0.365|0.17833|63|28|0.0024345184866724|0.06000834049871|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2024-11-09 14:32:51|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|188.4726898551|81|7.3116008785542|0.5118|1|2|0.46308|211.59|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1235.2014401875|0.429|0.2|0.18306|35|12|0.0026190618181818|0.049852996363636|213.25|2024-11-10|-0.34091|1999-09-05|0.29105|1998-09-27
2024-11-09 14:32:52|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|208.11457288765|42|15.029602918227|0.4138|1|2|0.32727|252.38|0.27479|121|0.47050015405427|66|36.46|-0.01157|0.07107|0.11221315207048|0.24491000901494|583.77677751847|1883.0423515779|37668.656506892|0.61|0.366|0.22743|41|17|0.0052686588541667|0.0678258984375|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2024-11-09 14:32:53|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|60.662176474665|1|3.8151072314267||0|0|0|75.74|-0.08926|38|-0.08925976325808|38|33.71|0.06455|0.16206|0.16562731208335|0.30138364247424|1273.356009421|5340.3766213738|75739.996735153|0.507|0.333|0.19313|69|23|0.004160339638865|0.063080292347377|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2024-11-09 14:32:54|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-302.51720125657|25|15.126405743938|-0.0301|-1|1|-0.03013|272.14|-0.14166|22|-0.14165964739892|22|37.13|0.02392|0.07989|0.094258936643013|0.15709880545054|763.71393262784|1228.241607332|11199.177249884|0.516|0.339|0.19354|62|23|0.0030221840068788|0.061391560619088|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2024-11-09 14:32:56|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|513.52244467966|105|21.413546100941|0.2949|1|1|0.29487|567.62|-0.00802|38|-0.0080180996672392|38|35.64|0.03704|0.09737|0.015445473426957|0.10445464724793|59.911749289223|290.36874626836|25227.555338542|0.689|0.4|0.1971|45|22|0.0042199004683841|0.06008012295082|579.09997558594|2024-07-28|-0.22505|2000-07-02|0.23038|2008-11-30
2024-11-09 14:32:58|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|173.83799755553|5|13.414001425173|0.2304|1|2|0.15116|225.27|-0.40936|10|0.36299141893214|37|30.96|0.05965|0.12636|0.11549277331789|0.22699536486046|429.94586657205|1827.7466903889|2451.2515185889|0.604|0.396|0.24882|53|26|0.0043928814589666|0.082065039513678|228.05000305176|2024-11-10|-0.59315|2001-09-23|0.64904|2020-04-12
2024-11-09 14:32:59|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|475.39204313824|52|19.162438961744|0.2686|1|2|0.23204|502.82|0.12124|51|0.12958543966767|41|32.04|-0.01296|0.03021|0.05830279751154|0.13546162696283|402.78643520592|1706.1868759383|28090.503801111|0.577|0.38|0.16607|71|29|0.0031583276010318|0.05221643594153|533.28997802734|2024-10-20|-0.2686|2013-02-10|0.30672|2009-03-29
2024-11-09 14:33:00|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|208.31174015647|15|13.312928012368|-0.0253|1|1|-0.02529|223.92|-0.11514|13|-0.11514271057745|13|42.29|0.19462|0.30387|0.1949873404667|0.44635970297721|205.96414349075|1445.4423242264|2487.9999796549|0.581|0.323|0.27164|31|14|0.0063122566037736|0.094029766037736|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2024-11-09 14:33:01|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-47.841334944481|49|2.8712008373482||0|0|0.11516|43.18|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|365.6223435306|0.648|0.389|0.20126|54|26|0.0016691874462597|0.06744673688736|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2024-11-09 14:33:02|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|93.485838247228|94|6.5560680606845|0.5188|1|1|0.51877|104.78|0.56596|67|0.56595525137683|67|30|0.05574|0.13193|0.16796893726312|0.20004230601341|1086.6905565525|990.98572116573|917.51311803231|0.571|0.457|0.26006|35|16|0.003920656167979|0.085718617672791|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2024-11-09 14:33:04|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|32.383644944189|26|2.2050055492846||0|0|-0.08951|35.4|0.78605|107|0.78605402659149|107|33.35|0.0275|0.13207|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|3612.2449833569|0.58|0.42|0.17763|69|24|0.0030504299226139|0.060351083404987|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2024-11-09 14:33:05|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|76.753131281502|45|3.7384532981961||0|0|0.1939|91.25|-0.03965|65|-0.13542278672186|7|40.33|-0.02759|0.02121|-0.029953458926305|0.05215727462584|32.796234235667|133.58421462198|659.32080197945|0.606|0.364|0.16125|33|16|0.00191776|0.046086821818182|91.879997253418|2024-11-10|-0.24635|2020-03-15|0.25173|2020-04-12
2024-11-09 14:33:06|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|343.04616881866|16|14.867991838271|0.1509|1|2|0.10724|386.67|-0.14139|14|0.10657894039634|20|37.89|-0.00199|0.05048|0.02612399205445|0.14933301388813|61.661148847928|955.88861257765|133334.49122553|0.623|0.377|0.18802|61|29|0.0038376569217541|0.055391891659501|392.57000732422|2024-10-20|-0.2164|2006-02-26|0.1717|2020-04-12
2024-11-09 14:33:07|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|75.600203455324|7|7.658715444542||0|0|-0.03387|97.55|-0.19789|10|0.042934932365823|76|34.11|0.0949|0.18414|0.085470550456361|0.12642946096012|267.16002267082|361.52706272107|110.43813090635|0.527|0.345|0.25577|55|21|0.0033240860786397|0.095069473963868|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2024-11-09 14:33:08|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|154.00504279935|52|7.1398747508209|0.4712|1|1|0.47124|179.02|-0.1556|11|-0.15560046604401|11|40.03|0.05081|0.09276|0.098075248183101|0.13556531503556|302.96782436518|246.67513227805|891.090109073|0.59|0.359|0.1645|39|18|0.0024015012406948|0.053974336228288|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2024-11-09 14:33:10|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|61.339214035746|69|5.5737355146179|1.4632|1|2|1.3|80.73|-0.21793|18|-0.21792762320287|18|38.66|0.07253|0.11768|0.060679285764082|0.16312185944795|138.74568722184|383.64444916019|322.79089411485|0.714|0.429|0.16672|35|19|0.0026408866995074|0.067118430682618|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2024-11-09 14:33:11|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|299.01902589084|5|14.593659053639|0.2426|1|2|0.23118|359.27|-0.11195|35|-0.07161020954902|8|31.81|-0.01204|0.03631|0.030800627615159|0.091576348301575|91.774301633508|381.89426869398|5322.5183557581|0.589|0.384|0.16848|73|31|0.0024571711092003|0.053049694754944|360.41000366211|2024-11-10|-0.24292|1987-10-25|0.27848|2020-04-12
2024-11-09 14:33:12|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|84.742491368827|29|2.9437261676969|0.2219|1|2|0.21076|88.64|-0.00887|32|-0.047899463927933|10|40.32|-0.03542|0.00431|-0.02874039683765|0.0057297182635541|30.900597837461|92.118973612719|1492.2558676056|0.544|0.333|0.12662|57|24|0.001555309544282|0.039238142734308|94.449996948242|2024-10-27|-0.38814|2001-04-08|0.20815|2020-03-29
2024-11-09 14:33:13|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|24.772983587043|6|2.0423386771625|0.017|1|1|0.01696|31.78|-0.05263|18|-0.052631537508041|18|33.64|0.07274|0.14168|0.064352118422463|0.13153922828645|119.38106139655|239.13594828228|17655.555235456|0.435|0.275|0.2061|69|22|0.003456573516767|0.071603877901978|66.985000610352|2017-12-24|-0.22626|2020-03-22|0.25893|1999-01-10
2024-11-09 14:33:14|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-113.04785643001|1|6.5709524485126||1|0|0|90.17|-0.05512|15|-0.055118957554328|15|36.34|0.00905|0.05841|0.047600089204368|0.11078798705902|288.1557968397|763.64909147907|1817.943497489|0.641|0.375|0.18453|64|33|0.0021353826311264|0.059089247635426|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2024-11-09 14:33:17|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|82.723922921551|48|4.1686922068952|0.2527|1|2|0.22092|94.78|0.13876|91|0.13875538347151|91|35.06|0.05447|0.12639|0.14313873394283|0.24272590049803|2794.2709479469|5907.4856059577|49884.210509806|0.569|0.369|0.18472|65|25|0.0038066079105761|0.059876693895099|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2024-11-09 14:33:18|WEEKLY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|58.698552435251|48|0.90964974773844|0.2793|1|1|0.27926|61.98|-0.16023|17|-0.16023164786308|17|40.63|-0.01171|0.06623|-0.017093320185314|0.082832010932477|34.225107992515|146.56156921149|2683.1169297631|0.429|0.314|0.21031|35|12|0.0033952416609939|0.06718266848196|151.57000732422|2015-10-25|-0.22923|2016-05-01|0.28053|1999-03-14
2024-11-09 14:33:19|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|330.81961640009|44|13.206790260843|0.2361|1|2|0.20153|375.96|-0.21336|13|0.26759680032539|81|33.09|0.00409|0.0567|0.07745989095863|0.19931315346606|573.32320774991|6368.5090576215|341781.8122657|0.623|0.391|0.2045|69|31|0.0045585511607911|0.060735846947549|377.82998657227|2024-11-10|-0.19602|2000-01-30|0.25424|1987-12-20
2024-11-09 14:33:20|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|48.690761496737|49|4.1397463712047|0.8836|1|2|0.80759|63.79|0.02873|41|0.58272824028249|73|32.53|0.00353|0.05961|0.12110265136722|0.14731911766558|247.05989310582|204.70833314181|277.34783006751|0.6|0.4|0.19764|15|6|0.0034915298507463|0.067641343283582|67.75|2024-11-10|-0.44426|2020-03-22|0.32981|2020-04-12
2024-11-09 14:33:20|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|70.307090051941|10|3.0696230839571|-0.0151|1|1|-0.01514|77.39|0.01109|26|0.011087947407407|26|33.58|-0.00917|0.04752|-0.0066612169456089|0.053918840688711|44.66773137264|296.97449406044|35177.272640451|0.58|0.377|0.14802|69|29|0.0032120249355116|0.049721478933792|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2024-11-09 14:33:23|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|-119.40543316444|10|5.9800828237221||0|0|-0.15665|117.62|-0.09566|27|-0.0956628614612|27|33.33|-0.01465|0.04518|0.04730806585857|0.11956461314559|124.17151329122|586.34621833257|13365.909475445|0.567|0.4|0.20753|60|27|0.0036830960676954|0.066911742160279|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2024-11-09 14:33:24|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|39.031106796476|7|3.6281677703223||0|0|0.08928|52.22|-0.197|22|0.19445274963116|20|30.51|-0.00577|0.06855|0.034223486305782|0.1314988767406|98.891817668027|376.34579563306|2131.4285797697|0.634|0.366|0.24272|41|19|0.0042161972951472|0.079487732696897|79.699996948242|2012-04-01|-0.30602|2001-09-23|0.41569|2020-04-12
2024-11-09 14:33:25|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|-161.66504028114|25|8.1133205195388||0|0|-0.03133|149.78|0.1181|27|0.11809990307162|27|32.89|0.00503|0.06955|0.057975710678676|0.13983984166735|200.84511631096|1515.6439812824|18265.853668997|0.629|0.443|0.18548|70|33|0.0031596216680997|0.059778224419604|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2024-11-09 14:33:26|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|137.5483149984|49|6.5128247393595|0.1631|1|1|0.16307|155.06|-0.09296|14|-0.092959775513|14|34.4|0.02749|0.073|0.099031589945002|0.15813040633015|192.94262685629|237.16944743239|399.63917682371|0.44|0.32|0.19945|25|12|0.0024514977973568|0.057853292951542|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2024-11-09 14:33:27|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|23.48135805132|118|1.9538285461159||0|0|2.1685|28.77|-0.27473|12|-0.27472523057902|12|31.49|-0.03391|0.03298|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|554.33526282409|0.629|0.343|0.23713|35|17|0.0031094995898277|0.080362223133716|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2024-11-09 14:33:29|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|-94.61148632696|29|4.5384454403242|-0.0121|-1|1|-0.01214|87.56|0.18228|39|0.18228112017994|39|41.04|0.0525|0.11842|0.16629658008603|0.20991563096266|3532.9444231381|3315.8925285536|3040.2775721969|0.518|0.393|0.19998|56|23|0.0026919561478934|0.062070455717971|97.334999084473|2024-04-14|-0.36088|2008-10-26|0.82749|2009-04-12
2024-11-09 14:33:30|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-19.057856631433|14|1.5418569779859||0|0|0.18367|13.6|-0.12498|13|-0.12497850997334|13|36|0.04683|0.11968|0.10222709087884|0.18827939640353|219.90778543039|522.89113964041|412.12122963589|0.583|0.396|0.22663|48|16|0.0031300574382539|0.081414859276278|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2024-11-09 14:33:31|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|540.39836610781|47|23.322061944668|0.0429|1|1|0.04289|551.74|0.07514|99|0.63816267733169|87|38.64|0.04868|0.10265|0.10629702886433|0.24113924836472|635.67786145169|2689.7767496534|25662.323988878|0.525|0.322|0.1803|59|22|0.0033553052450559|0.059471023215821|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2024-11-09 14:33:32|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|106.6411265035|107|4.2010758165524||0|0|0.62524|117.83|-0.16312|12|-0.16312059271807|12|36.39|0.04785|0.11959|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|235660.00015049|0.59|0.361|0.20601|61|31|0.0045297033533964|0.064809686156492|121.12999725342|2024-09-01|-0.40217|1989-06-18|0.25234|2020-03-29
2024-11-09 14:33:33|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|260.9298906677|43|15.635553779664||0|0|0.24885|288.56|-0.10286|33|-0.10286137013459|33|29.38|0.01629|0.09437|0.11040722807455|0.29703692936755|71.094790764735|836.53611407035|20321.12720278|0.547|0.34|0.24145|53|21|0.0046413821138211|0.071756910569106|307.64001464844|2024-10-20|-0.26506|1999-07-25|0.3299|2001-07-22
2024-11-09 14:33:35|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1215.3331827986|97|65.342651936384|1.3025|1|2|1.27849|1350.98|-0.17604|7|-0.17604495769732|7|38.13|-0.00185|0.06306|0.11647796431768|0.22116357829786|359.4916334771|702.78475286059|8237.6829993476|0.696|0.478|0.20376|23|9|0.0055196094552929|0.060362456320658|1424.6800537109|2024-10-20|-0.27057|2020-03-22|0.28264|2008-11-30
2024-11-09 14:33:36|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|42.595682365856|1|2.8397724684207||-1|0|0|53.59|-0.29288|13|0.32552309476782|37|41.52|0.07077|0.13769|-0.029637261480933|0.14221265789868|39.306855264203|208.1982797462|360.87541263271|0.609|0.304|0.22161|23|10|0.0036015078534031|0.076771371727749|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2024-11-09 14:33:37|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|221.82524468036|11|11.994136908715|0.1264|1|1|0.12636|256.89|0.15036|28|0.15036108136978|28|30.08|-0.01589|0.02756|0.033783558025941|0.096662581657652|232.23766489769|844.42644510414|5811.9911813176|0.584|0.364|0.13589|77|32|0.0024147979363715|0.047125515907137|269.55499267578|2024-10-20|-0.21392|2008-10-12|0.22656|2008-10-26
2024-11-09 14:33:38|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-17.390308680022|27|1.2788551315427||0|0|0.14796|15.49|-0.02032|25|-0.020324609317771|25|29.45|-0.02648|0.05933|0.028487828436094|0.025037704830458|72.603716402739|74.420488020966|55.499820336095|0.591|0.5|0.29006|22|8|0.0013962611275964|0.089809495548961|111.23999786377|2014-07-06|-0.29508|2024-05-12|0.3221|2020-06-07
2024-11-09 14:33:39|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|38.056363801099|48|2.1599617865557|0.3127|1|2|0.23215|45.22|0.33671|89|0.24870232715466|95|35.06|-0.01338|0.03143|0.046686989920677|0.1027799597438|258.06638702461|728.41244558669|2757.3171716549|0.615|0.4|0.16316|65|28|0.0021834823731728|0.051692446259673|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2024-11-09 14:33:41|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|58.018904493385|46|2.3995758984184|0.1087|1|1|0.10865|59.59|0.36972|84|0.28740164920579|40|34.04|0.13541|0.19475|0.33247711706075|0.47062495993573|15054.296446316|9530.255785544|31363.158368603|0.582|0.388|0.19427|67|32|0.0036109630266552|0.064083353396389|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2024-11-09 14:33:42|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|41.620648967498|50|2.6097832960311|0.275|1|1|0.27501|50.21|-0.28525|5|-0.23130961062526|12|36.14|0.01383|0.07693|0.11711220218256|0.206242423996|375.99891474456|1460.8068381418|8808.7718797413|0.587|0.429|0.16316|63|27|0.0028426397248495|0.051769389509888|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2024-11-09 14:33:43|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|41.16810333402|44|1.9739618732252|0.1526|1|1|0.15263|44.48|0.28763|77|0.2876254338151|77|50.49|0.0268|0.07708|0.099577020206841|0.14776989073843|760.44030075481|1163.9780615444|2012.6696278038|0.622|0.467|0.13735|45|20|0.0018844362850972|0.047726466522678|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2024-11-09 14:33:44|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|314.58879498148|7|26.307274297091|-0.0464|1|1|-0.04641|385.26|0.01527|18|0.015272945172542|18|35.32|0.07969|0.25624|0.3200088884055|0.4326546375507|293.37656987509|513.64079745358|1203.9375305176|0.48|0.4|0.22727|25|9|0.0048442519685039|0.08224392575928|574.76000976562|2024-03-17|-0.33703|2007-12-16|0.34579|2009-06-07
2024-11-09 14:33:45|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|7.1660758263277|12|1.0096414484445||0|0|0.12821|9.68|-0.25806|20|-0.20697675940151|18|36.26|0.00778|0.09083|0.030880382402822|0.15220698530483|29.237054317605|122.59869704054|296.02447589107|0.593|0.333|0.33088|27|14|0.0037196767676768|0.096123515151515|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2024-11-09 14:33:47|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|6.5091923322536|12|0.90693589560662||0|0|0.05925|8.76|-0.2626|20|-0.14720030184075|9|32.29|-0.00758|0.04904|0.061030431708105|0.039322820261985|112.55487917473|93.628667747313|100.49329151331|0.524|0.333|0.27622|21|10|0.0021829608127721|0.08512671988389|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2024-11-09 14:33:48|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|224.1723090861|11|10.994784867844||0|0|-0.05701|241.49|-0.12335|12|0.023195277720012|45|47.27|0.05698|0.11316|0.09629397486876|0.18990739634993|724.94760441534|2393.18911018|4849.1968788806|0.612|0.429|0.16486|49|23|0.0023939552880482|0.053578551160791|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2024-11-09 14:33:49|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|65.329067607603|7|5.7269781762091|0.6666|1|2|0.50905|87.51|-0.09096|23|-0.090958776271797|23|33.59|-0.06338|0.02298|-0.022798427825558|-0.045922358134556|33.078335239577|46.58777381099|203.51163287495|0.552|0.379|0.30269|29|10|0.0048619285714286|0.11007884693878|97.849998474121|2018-12-09|-0.45547|2008-05-25|1.03987|2008-10-19
2024-11-09 14:33:50|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-145.74819889744|134|6.1535424509867|0.2923|-1|1|0.29233|132.44|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|187.85815949136|0.524|0.381|0.1216|42|12|0.0010291487730061|0.043996012269939|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2024-11-09 14:33:51|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|684.78205230105|72|56.093609331616|0.9647|1|1|0.96468|875.01|1.33751|87|1.337513681791|87|30.98|0.02446|0.12587|0.10897819300522|0.19120891150009|293.13522732056|598.78775549836|5645.2258694556|0.558|0.372|0.29848|43|18|0.0057370990734141|0.097008210976479|888.45501708984|2024-11-10|-0.31607|2007-11-18|0.69538|2008-11-30
2024-11-09 14:33:53|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|200.94928415984|48|15.386122017869|0.3942|1|1|0.39421|207.5|-0.17988|13|0.0056400929844709|19|28.75|-0.0077|0.07446|0.06161427600713|0.14509001769193|175.19438487514|1051.6757870558|18526.785635408|0.519|0.351|0.20685|77|29|0.0036728173374613|0.066726377708978|243.25|2024-09-29|-0.35577|1986-10-26|0.30022|2022-10-30
2024-11-09 14:33:54|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|58.758860149875|13|2.8112130036304|0.2615|1|1|0.26149|69.42|-0.13511|9|-0.0097625388021667|16|37.19|0.02987|0.08985|0.070970990273061|0.13566543781592|325.74650657209|623.56596791452|995.98278706744|0.642|0.415|0.19374|53|27|0.0024864750378215|0.063707710539586|70.404998779297|2024-11-10|-0.43396|2000-02-13|0.51231|2020-03-29
2024-11-09 14:33:55|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|-157.39822165184|18|9.4402756691368|0.0759|-1|1|0.07592|136.69|0.06371|48|0.063713510469597|48|32.11|0.05255|0.11869|0.22175305704792|0.34228703127579|562.04546139451|993.68369317453|2445.2593686983|0.545|0.386|0.23875|44|15|0.0038434545454545|0.078875188811189|184.78999328613|2024-04-07|-0.28833|2008-10-12|0.33403|2020-11-15
2024-11-09 14:33:56|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|58.170887585634|26|2.3648005984608|0.332|1|1|0.33204|65.15|-0.11645|13|-0.116451564346|13|46.83|0.10745|0.1696|0.13036802274167|0.20877199990454|432.22594246037|524.53924856888|452.11660108087|0.621|0.414|0.18684|29|12|0.0024595010845987|0.065680571221981|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2024-11-09 14:33:57|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|16.424043842206|17|1.6411520017354|0.2796|1|1|0.27961|20.96|-0.08581|48|-0.085813730314816|48|45.29|0.13722|0.19766|0.20450085000979|0.39199566309214|3391.5310081392|14997.182517302|6986.6660838657|0.667|0.412|0.17609|51|24|0.0027599914015477|0.059104359415305|100.25|2020-01-05|-0.1706|2023-03-12|0.25822|2024-11-03
2024-11-09 14:33:59|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-12.526446533281|38|0.72146557237822|0.0116|-1|1|0.0116|11.08|0.94319|42|0.94319098046943|42|43.18|0.05543|0.1878|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|25.383733187585|0.409|0.273|0.24981|22|10|0.00028473150962513|0.071243373860182|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2024-11-09 14:34:00|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|10.041488648455|1|0.78127050366649||0|0|0|12.96|0.02652|20|0.026522204224165|20|31.74|0.00511|0.08319|0.1315823051419|0.24639940584278|1042.8327198503|4554.8926186568|32400.000819564|0.575|0.37|0.24647|73|28|0.0043806776003453|0.078650077686664|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2024-11-09 14:34:01|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|35.571394634482|69|2.8752351483663|1.3816|1|2|1.25308|45.76|0.5033|100|-0.047741017760197|25|34.66|0.04338|0.091|0.045628289856628|0.087028769679822|227.45796416417|320.77206125679|5792.404693496|0.6|0.338|0.14375|65|29|0.0026663464024128|0.050945872468764|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2024-11-09 14:34:02|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|232.60422563838|1|16.798591453874||-1|0|0|292.31|-0.19696|18|0.041673793596307|22|31.86|-0.01844|0.04588|0.029463207561536|0.077408432629665|153.3405810672|572.54023190674|10629.454456676|0.589|0.438|0.15506|73|25|0.0028127644024076|0.051461762682717|298.30999755859|2024-11-10|-0.23831|2008-11-23|0.4788|2008-11-30
2024-11-09 14:34:03|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|-228.84972710787|16|7.0576608141232|-0.1379|-1|1|-0.1379|224.12|0.17054|37|0.17054354859395|37|30.37|0.02361|0.09066|0.094111948048622|0.28034942015783|60.766971684163|1343.3897683673|5116.8947319947|0.645|0.371|0.17289|62|32|0.003282760800843|0.057733487881981|226.36000061035|2024-11-10|-0.41068|1999-07-11|0.48619|1990-07-15
2024-11-09 14:34:05|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|330.59067132117|15|18.921797627086|0.1124|1|1|0.11239|384.51|-0.16738|15|-0.011204362525627|18|33.29|0.02388|0.11156|0.12334509865167|0.20376984962238|584.91115700309|1257.9296445074|10172.222557564|0.578|0.422|0.18577|45|18|0.0043510185185185|0.066060456349206|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2024-11-09 14:34:06|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|89.256223570112|15|3.240569582664||0|0|0.08241|97.59|-0.04687|61|-0.046865815119832|61|53.77|0.04793|0.08689|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|3655.0559381762|0.512|0.302|0.11379|43|13|0.0018801934651763|0.03817739466896|109.5299987793|2020-03-22|-0.25478|2020-03-22|0.20219|2020-03-29
2024-11-09 14:34:07|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|56.755901391504|4|3.9680321828532|0.1383|1|2|0.08825|70.04|-0.20841|11|0.15883375505825|54|43.83|0.02619|0.09173|-0.0037376216068988|0.091716770043369|50.000386790199|282.56895558217|7372.631767833|0.566|0.302|0.19417|53|21|0.0028688607050731|0.058158895098882|74.269996643066|2024-11-10|-0.30774|2009-02-22|0.61905|2009-03-15
2024-11-09 14:34:09|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|119.71464496274|95|5.4435357409157|0.8976|1|1|0.89757|138.2|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|2239.8702631987|0.531|0.327|0.14671|49|23|0.0019609978494624|0.048726916129032|140.19430541992|2024-11-10|-0.30665|2020-03-15|0.51906|2020-04-12
2024-11-09 14:34:10|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|-76.258700550863|15|5.5342113176731||0|0|-0.21632|69.61|-0.0357|30|-0.30248998925389|5|33.99|0.04894|0.14905|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|3588.1442555257|0.618|0.353|0.33876|68|30|0.0046771397849462|0.10969210322581|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2024-11-09 14:34:12|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-12.404977863451|15|0.54549343151449||0|0|0.07118|10.7|-0.23592|19|-0.12950195474001|5|33.29|-0.07665|-0.01388|-0.021793084922191|-0.020954681476692|58.995768105356|78.601384486245|61.671467285344|0.571|0.321|0.16058|28|13|0.00035564482029598|0.056673150105708|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2024-11-09 14:34:13|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
2024-11-09 14:34:13|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|29.061510694318|16|1.4457490307071|0.0092|1|1|0.00918|31.89|-0.00413|14|-0.052070572881268|18|36.68|-0.02231|0.02164|-0.0043692321808777|0.013078368038391|45.232119186707|101.18618628616|442.30234703084|0.651|0.413|0.19103|63|32|0.001575309544282|0.06041988822012|41.555194854736|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2024-11-09 14:34:14|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-110.54292048946|163|7.0167089915601|0.4615|-1|1|0.46148|110.51|-0.12676|33|-0.1267586244413|33|28.47|-0.0409|0.02453|0.010179748805504|0.059507253333643|43.380354533294|210.06722276495|1391.8136188895|0.592|0.382|0.19652|76|31|0.0022325537403267|0.065141100601892|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2024-11-09 14:34:16|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|47.449791492001|70|2.2300692992159|0.6869|1|1|0.68694|56.31|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|1262.5560738041|0.636|0.4|0.20138|55|24|0.0034293336199484|0.07375124677558|61.380001068115|2015-06-28|-0.79335|2002-07-28|2.1954|2002-08-04
2024-11-09 14:34:18|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|275.26480332064|54|11.647566983939|0.3626|1|2|0.33878|316.3|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|725.85823903609|0.724|0.379|0.14722|29|16|0.0022178278688525|0.048586950819672|320.45001220703|2024-11-10|-0.20724|2008-10-12|0.24782|2020-04-12
2024-11-09 14:34:19|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|1000.2610850666|8|50.633817184831|0.1875|1|2|0.16482|1202.35|-0.21352|5|-0.099976126297501|9|26.66|-0.05059|0.00859|-0.025205950913935|0.031554546300932|14.091722578035|167.27117839491|32234.583631037|0.552|0.356|0.15676|87|29|0.0031928890799656|0.049958594153052|1210.2650146484|2024-11-10|-0.19638|2020-03-22|0.27309|2000-03-19
2024-11-09 14:34:20|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|-110.56339741954|1|6.757899288366||1|0|0|84.3|-0.062|6|-0.062000189921114|6|44.23|0.24046|0.32144|0.18735246080939|0.28039975850354|208.69522029407|287.09057735109|663.77956155761|0.462|0.346|0.26809|26|10|0.0040244173913044|0.090063652173913|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2024-11-09 14:34:20|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-11.835968490685|29|1.0848228124263||0|0|0.365|8.89|-0.14372|19|-0.14372359786033|19|37.06|0.00543|0.0668|0.048575805297906|0.064608864939273|235.73113863544|289.69006528348|39.318885905967|0.645|0.387|0.19697|62|25|0.0010220722269991|0.066624806534824|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2024-11-09 14:34:22|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|-141.57512317031|15|6.1865070194994|0.0444|-1|1|0.04441|124.37|0.25437|35|0.25436892537998|35|33.4|0.00438|0.04227|0.002892289335903|0.034969064868102|93.686657457711|117.77058845392|490.61144329407|0.5|0.3|0.15327|20|6|0.0029882404692082|0.049914413489736|146.08000183105|2024-05-26|-0.16958|2020-03-22|0.14612|2020-04-12
2024-11-09 14:34:23|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|-141.42985429336|17|5.2629700866603|-0.081|-1|1|-0.08099|137.21|-0.04507|22|-0.045065364776691|22|46.7|0.04039|0.09928|0.050828374024503|0.13079248187505|180.32821354319|435.804306189|2386.2609863281|0.6|0.433|0.16497|30|13|0.0029774947071277|0.05442834156669|143.24499511719|2023-05-07|-0.25975|2020-03-22|0.26967|2020-04-12
2024-11-09 14:34:24|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|-117.52141035959|23|4.479815397379||0|0|0.04553|108.18|-0.07906|21|-0.079060724636882|21|39.77|0.05702|0.10331|0.12479250777642|0.16929723599142|443.46527338014|455.49456807198|380.91549914878|0.633|0.467|0.16918|30|13|0.0018300823045267|0.053300493827161|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2024-11-09 14:34:25|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|43.560009640014|48|3.9174967866621|0.4636|1|2|0.32596|58.13|-0.0513|14|-0.051303421174791|14|38.59|0.05195|0.11753|0.071562157494015|0.14223094933939|366.06341393041|778.85277332599|3284.1808866962|0.475|0.322|0.18096|59|18|0.0028580765920826|0.062959931153184|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2024-11-09 14:34:26|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|170.29740771623|14|8.5924751881165|-0.0262|1|2|-0.04551|176.82|-0.10132|14|-0.10131754228868|14|46.23|0.0767|0.11231|0.15021440379127|0.28407647612491|191.95403083353|290.96172150841|570.20317968116|0.538|0.385|0.16192|13|4|0.0033974918566775|0.048311416938111|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2024-11-09 14:34:27|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|811.63169116171|11|57.225674886201||0|0|0.17904|1008.08|0.09903|71|-0.010328313342302|24|33.42|-0.04756|0.04482|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|4097.8861847872|0.632|0.316|0.2641|19|8|0.0070885581395349|0.079113596899225|1024.4399414062|2024-11-10|-0.1886|2016-01-31|0.17524|2012-09-09
2024-11-09 14:34:29|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|144.07337588707|50|9.4405427951307||0|0|0.55285|177.46|-0.21034|6|-0.092377205835977|14|50.47|0.16698|0.26393|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|516.17219662755|0.647|0.471|0.2385|17|7|0.0039556339581036|0.082042050716648|178.63000488281|2024-11-10|-0.47872|2008-10-12|0.36097|2008-10-19
2024-11-09 14:34:30|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|-77.114522195087|16|5.4803348058513|-0.2389|-1|1|-0.23895|74.56|0.00889|35|0.008885142761764|35|37.75|0.21475|0.35604|0.63381810228254|0.62249363667387|1191.6572474636|700.24988686041|580.23342681073|0.583|0.5|0.32201|12|4|0.0070836538461538|0.11113773504274|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2024-11-09 14:34:31|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|-143.92909411322|36|10.308452890302||0|0|0.2556|120.89|-0.14827|13|-0.14826666252659|13|30.17|-0.19532|-0.12486|-0.1906951278457|-0.1906951278457|48.832277586286|48.832277586286|50.37083307902|0.5|0.5|0.37861|6|3|-0.00021328703703703|0.12046634259259|429|2020-12-13|-0.22185|2022-03-06|0.28433|2022-08-28
2024-11-09 14:34:31|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|63.716594339203|5|6.3937573575256|-0.0704|1|2|-0.16562|72.04|1.0075|94|1.0074978289831|94|40.43|0.12543|0.20377|0.25095748067983|0.42615215371442|152.73271624628|169.5956075|173.29805495403|0.429|0.286|0.33508|7|2|0.0045145296167247|0.10140644599303|87|2024-10-13|-0.28662|2020-03-15|0.36503|2022-08-07
2024-11-09 14:34:32|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|303.088968957|12|23.838675590178|0.1159|1|1|0.11589|391.4|-0.2434|26|0.078994902378527|13|27.43|-0.03393|0.04487|0.046168136466683|0.18314067350157|85.646940019509|341.06233353144|2210.0508985325|0.652|0.435|0.23509|23|11|0.0062429595015576|0.07538730529595|393.20999145508|2024-11-10|-0.24471|2017-03-05|0.25532|2021-08-29
2024-11-09 14:34:34|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|71.509920614755|5|7.397024013515|-0.0238|1|1|-0.02375|91.25|0.55764|78|6.0131751967953|91|53|1.20486|1.28211|3.2854090702817|6.0131751967953|1092.40096952|701.318|506.94444444444|0.4|0.2|0.38543|5|3|0.010670817843866|0.13754223048327|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2024-11-09 14:34:35|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|70.225658554693|14|4.9711137947574|0.321|1|1|0.32099|92.06|-0.23323|1|-0.10593860411668|18|28.44|-0.02511|0.07531|0.084432474835633|0.31270359448075|85.743844874537|704.94840919763|5447.3369492073|0.704|0.407|0.25202|27|15|0.0066077080665813|0.077893418693982|92.52799987793|2024-11-10|-0.26081|2023-08-06|0.31148|2020-05-10
2024-11-09 14:34:36|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|102.8549093638|52|9.3371131221176|0.1719|1|2|0.13611|124.45|0.3131|73|1.7796248706465|87|43.4|0.22952|0.32647|1.0463601741964|1.7796248706465|364.9919022|277.962|344.26000468949|0.4|0.2|0.34464|5|2|0.007502947761194|0.12019944029851|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2024-11-09 14:34:36|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|186.35030627293|9|13.151562134282|0.0782|1|1|0.07823|235|-0.19612|16|-0.19611549909638|16|37.93|0.02519|0.12925|0.11908343769458|0.23750326486178|85.09670089113|146.73782967986|529.39852045774|0.533|0.4|0.25166|15|6|0.0043361871750433|0.078164436741768|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2024-11-09 14:34:37|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|101.94465577449|39|7.4601137245841||0|0|0.40706|125.13|-0.33009|16|-0.10242982242223|63|25.73|-0.08825|0.07081|0.17340642789179|0.49937054675524|79.330509234721|563.35167879008|4523.8610190369|0.533|0.333|0.38583|15|6|0.013364646226415|0.12051981132075|132.64999389648|2024-11-10|-0.24927|2022-03-13|0.52964|2018-05-13
2024-11-09 14:34:39|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|325.98981292843|52|21.86580636561|1.3419|1|2|1.27594|400.68|0.27292|27|0.27291657028674|27|22.54|-0.10761|-0.01405|-0.020758077203928|0.0033036620373663|47.715068215403|80.884548846976|270.87614767149|0.692|0.462|0.27013|13|6|0.0047761337209302|0.093870261627907|405.92999267578|2024-11-10|-0.19124|2022-04-24|0.28444|2020-06-21
2024-11-09 14:34:39|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|35.850378925072|79|4.6351239103519|5.1463|1|1|5.14632|58.39|0.51899|105|0.42805496087867|26|45.33|0.14793|0.17753|0.47352115132541|0.42805496087867|216.91936695|142.805|634.67391956731|0.667|0.333|0.54387|3|3|0.013527757009346|0.13793789719626|58.479999542236|2024-11-10|-0.17586|2021-02-28|0.52397|2020-11-29
2024-11-09 14:34:40|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|484.98300120727|1|43.254832117109||0|0|0|656.56|-0.12203|30|-0.12203228587839|30|35.07|0.08769|0.22212|0.19272817581433|0.15906793633|195.64275015368|140.27687167304|2260.1033211766|0.467|0.4|0.29789|15|5|0.0080513117870722|0.097675266159696|866|2021-11-21|-0.22675|2022-01-09|0.3102|2020-11-08
2024-11-09 14:34:41|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|536.59996153139|13|29.326596799045|0.0576|1|1|0.05758|594|-0.06751|76|-0.067509800861737|76|41.62|0.03757|0.11491|0.25265624390226|0.25265624390226|567.17446702176|567.17446702176|2379.8077795985|0.476|0.476|0.19851|21|9|0.0045836343115124|0.063457404063205|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2024-11-09 14:34:42|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|165.88668573479|1|16.054034047018||0|0|0|233.45|-0.10482|18|-0.10481884847845|18|39.12|0.06388|0.187|0.250945687095|0.34437701859436|493.1411384524|465.81737880113|1672.2779105324|0.588|0.412|0.25537|17|5|0.0060393383458647|0.076240090225564|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2024-11-09 14:34:44|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|-322.21929674104|31|27.702072771316|0.1762|-1|1|0.17616|290.04|0.32813|47|0.32812540497163|47|42.25|0.36662|0.47552|0.50266059018408|0.97736947826183|507.13536177373|998.06590108899|945.37159602307|0.875|0.5|0.33947|8|5|0.0099883695652174|0.12464236413043|590|2021-11-21|-0.32504|2024-06-02|0.34499|2019-03-17
2024-11-09 14:34:44|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|170.60751949738|1|15.124161286518||-1|0|0|226.11|-0.2395|28|0.16076484735385|89|36.68|0.04086|0.10704|0.18194285037706|0.40991071595841|232.88994965641|1937.7652441861|38323.730620533|0.596|0.362|0.22988|47|19|0.0048833816705336|0.077385684454756|231.36000061035|2024-11-10|-0.23077|1995-06-04|0.32059|2008-11-02
2024-11-09 14:34:45|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|-118.41590481489|3|13.536968169906||0|0|0.20196|66.9|-0.32515|44|-0.32514931328172|44|36.44|0.21925|0.38979|0.64157264293286|1.1239969853032|509.4922385543|3450.6383172111|911.44414353032|0.5|0.333|0.48579|18|5|0.0095417021276596|0.16070003039514|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2024-11-09 14:34:46|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|-64.926010144257|28|4.9782603294039|0.1111|-1|1|0.11106|53.31|-0.29406|19|-0.2940552869326|19|39.33|0.20848|0.45041|0.74721073805997|0.74721073805997|387.06608815089|387.06608815089|193.29224626817|0.417|0.417|0.31216|12|5|0.0050569539078156|0.11619531062124|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2024-11-09 14:34:47|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|60.082500058159|9|7.7560191019256|0.0464|1|2|-0.01165|73.82|-0.03736|30|-0.17046694148503|13|21.35|-0.04055|0.06984|0.16295370102351|0.26751878843955|180.23168592476|238.43087909392|278.14618367867|0.588|0.412|0.45763|17|8|0.0081861725067385|0.14164417789757|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2024-11-09 14:34:49|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|328.29787844695|48|20.364040314234|0.5288|1|2|0.47794|399.31|-0.07466|19|-0.2400169114672|26|35.85|0.02279|0.10158|0.02592883362108|0.11796902039851|42.880185217282|229.74030939234|9982.7499389649|0.532|0.362|0.23905|47|18|0.0042256466512702|0.076534855658199|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2024-11-09 14:34:50|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|-351.16500422717|25|23.464634143293|0.0228|-1|1|0.02279|324.1|0.06498|36|0.064980540314939|36|28.78|0.0131|0.08045|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|40512.500159256|0.513|0.388|0.15714|80|25|0.0033829879621668|0.051178783319003|475.35000610352|2021-09-12|-0.25685|1984-07-29|0.32|1982-10-10
2024-11-09 14:34:51|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|132.29759985701|13|10.025800047664|0.3284|1|1|0.32837|171.4|-0.13373|15|-0.25032081392589|12|38.4|0.10056|0.11642|0.050474676065571|-0.25032081392589|99.717954981693|74.968|97.942853655134|0.6|0.2|0.31837|5|4|0.0028557843137255|0.12274401960784|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2024-11-09 14:34:52|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|323.99603206898|91|29.506327526487|1.897|1|1|1.89698|400.45|-0.3772|18|-0.16873070233654|10|41.27|0.0982|0.18077|0.029751564041383|0.1558929303109|76.574837152067|131.90350414874|2912.363725142|0.545|0.364|0.24432|11|4|0.0079500551470588|0.080278529411765|431.89001464844|2024-11-10|-0.24169|2019-11-03|0.29498|2021-11-07
2024-11-09 14:34:52|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|142.09351360985|50|12.372278808924||0|0|0.54824|189.35|1.91206|75|1.912057985355|75|31.3|0.0346|0.11775|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|1412.0060272786|0.522|0.348|0.23535|23|6|0.0051499739921977|0.079695357607282|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2024-11-09 14:34:54|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|14.64307400202|7|2.3177131877592|-0.0925|1|1|-0.09252|20.5|-0.3125|12|-0.31250002422953|12|23.33|-0.26127|-0.20609|-0.12204372296732|-0.20472740595991|25.920676938636|44.17296312|29.992685380617|0.667|0.333|0.4261|9|6|-0.00038995370370371|0.14849106481481|210|2021-11-21|-0.3181|2022-05-15|0.31933|2022-06-26
2024-11-09 14:34:55|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|-214.145483667|35|16.12145426123||0|0|-0.00876|195.73|0.48545|42|0.48545403485294|42|31.3|0.16508|0.26394|0.47813111623164|0.91269108054576|399.92081632062|623.76600699788|593.12119917436|0.5|0.3|0.32484|10|3|0.0083684149855908|0.11429365994236|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2024-11-09 14:34:56|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|48.529907183026|1|6.4783643231874||0|0|0|77.31|-0.22332|20|-0.22332123040169|20|36.57|0.0958|0.47671|0.80734644717181|0.9052519880965|386.88321661422|255.59959607977|198.33247425985|0.571|0.429|0.35893|7|3|0.0080505078125|0.1432659765625|348.49499511719|2021-11-14|-0.2912|2022-05-08|0.51534|2021-02-07
2024-11-09 14:34:56|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-37.674072834029|15|2.6980209905713||0|0|-0.00275|29.18|0.01819|68|0.018194557703002|68|69|0.58468|0.70341|0.27037359331612|0.018194557703002|155.02451845|101.819|119.59016705482|0.5|0.25|0.36435|4|2|0.0039189310344828|0.11670920689655|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2024-11-09 14:34:57|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|710.68633172247|51|82.084449456763|0.3856|1|1|0.38559|761.3|-0.35353|4|-0.12601956487123|37|39.68|0.04249|0.14494|0.21822401637306|0.45918702620729|299.51266532102|934.71745393623|7736.7883738574|0.52|0.32|0.28669|25|8|0.006116660268714|0.088288157389635|959.64001464844|2024-09-01|-0.26465|2008-11-23|0.31912|2008-12-14
2024-11-09 14:34:59|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-87.478558464603|24|4.8510290262205||0|0|0.00998|77.39|-0.0851|24|-0.085097889645352|24|32.19|-0.02082|0.11453|0.074652713185684|0.22987666476616|19.296248701747|121.31007767867|793.74358348357|0.667|0.381|0.26619|42|23|0.0044357381818182|0.079641665454545|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2024-11-09 14:35:00|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|173.50014059737|2|15.946621123304|0.2903|1|2|0.08592|228.75|0.27467|65|-0.15031079900885|3|28.95|-0.00249|0.10568|0.051362237616264|0.11754535988652|104.58339897912|163.65784962233|1407.6923076923|0.526|0.368|0.26634|19|6|0.0068784936479129|0.087889800362976|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2024-11-09 14:35:01|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|168.74060901377|20|9.0231295149398|0.1764|1|1|0.1764|205.67|2.05621|196|2.0562129115688|196|40.59|0.19077|0.35565|0.48585771616343|0.7841443907554|79.168259337105|575.79481200439|571.30555046929|0.676|0.432|0.4717|37|21|0.0088238264299803|0.12902174227482|206.16499328613|2024-11-10|-0.5|1994-05-01|2.65566|1996-08-11
2024-11-09 14:35:02|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-250.57481943782|2|14.553444824267||0|0|-0.04814|219.23|-0.14117|10|-0.14116884883409|10|37.44|-0.00159|0.04743|0.051773550479779|0.13861120458778|131.94160582957|223.7648651999|517.17385912743|0.75|0.5|0.19086|16|8|0.00350425|0.055247183333333|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2024-11-09 14:35:02|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|-140.31571880123|16|10.748573035469|0.1231|-1|1|0.12312|110.89|0.20255|32|0.20254844694379|32|36.06|0.10936|0.21006|0.22636707275563|0.41143670393637|3971.4972506403|15454.72964686|4863.5965254883|0.625|0.375|0.27627|64|32|0.0040961644425312|0.095611924235902|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2024-11-09 14:35:05|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-3.2211087396777|106|0.4284606340309||0|0|0.86072|2.06|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|1.2874999642372|0.679|0.357|0.5143|28|15|0.0049489663093415|0.165752618683|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2024-11-09 14:35:06|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|-27.132905412238|3|1.5263714100484|-0.0071|-1|1|-0.00713|22.59|-0.12383|13|-0.12382812613505|13|35.5|0.06105|0.13613|0.2367832105794|0.35345927064611|146.51261242667|165.2223966199|155.79310450061|0.5|0.375|0.26831|8|4|0.0029309440559441|0.077612797202797|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.22782|2024-07-28
2024-11-09 14:35:06|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|70.568403495613|29|4.1677181528977|0.2674|1|1|0.26744|76.68|-0.25311|27|0.80513595405537|79|42.8|-0.07363|-0.01701|0.2760145229093|0.80513595405537|134.82410146|180.514|601.41176709942|0.4|0.2|0.27564|5|3|0.0086259504132231|0.070289545454545|83.319999694824|2024-10-20|-0.12648|2020-04-12|0.18268|2020-04-26
2024-11-09 14:35:07|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|169.21209125978|75|21.202636145015|11.8133|1|1|11.81332|244.35|0.92703|79|0.26641122088147|51|45.57|0.35109|0.5917|0.75790439724551|0.67334023705723|507.67118403008|263.44747307|2201.3513306849|0.429|0.286|0.64754|7|3|0.017964096692112|0.19007687022901|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2024-11-09 14:35:08|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|348.57407448134|119|20.52731824515|1.6602|1|1|1.66023|410.58|0.11796|28|0.56199160814361|61|36.2|0.03525|0.08112|0.08072554108227|0.20665479374473|573.32376682359|2475.3586474631|20325.74210144|0.607|0.328|0.18501|61|29|0.0032501805674979|0.060035120378332|413.73999023438|2024-11-10|-0.2702|1987-10-25|0.26657|2009-07-26
2024-11-09 14:35:10|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|29.584059764655|1|2.882813437213||-1|0|0|37.97|-0.35753|20|-0.22327129638801|15|38.67|0.09354|0.20752|0.36934191631568|0.5189636165791|391.94643732124|467.77685679698|208.62637158797|0.6|0.4|0.29997|15|7|0.0036531724137931|0.10137287931034|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2024-11-09 14:35:10|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|310.56485862524|16|19.873613530091|0.002|1|1|0.00204|372.58|-0.10032|5|1.0326822441486|87|45.33|0.11827|0.20598|0.25382600894227|0.48832495773443|1160.9031696096|2383.8569546215|40497.823892768|0.515|0.303|0.21621|33|12|0.0050620450033091|0.066658266048974|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2024-11-09 14:35:12|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|203.337849401|10|17.05321605253|0.2754|1|2|0.24796|268|-0.30698|24|-0.17989139752243|14|39.26|0.04251|0.1391|0.13640485122959|0.28224090545215|251.38529226469|523.02640161696|1765.4808604228|0.652|0.391|0.28769|23|10|0.0055647149122807|0.095570296052632|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2024-11-09 14:35:12|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|237.68483604933|20|18.81620754793|0.5607|1|2|0.14169|277.43|-0.00144|59|-0.001436467870313|59|41.92|0.14574|0.31528|0.46901631133359|0.75094321292342|842.67186612364|1769.3206669502|4616.139469389|0.68|0.44|0.30958|25|13|0.0068445923149016|0.10661569821931|304.39001464844|2024-10-20|-0.49439|2016-10-09|0.53886|2022-08-07
2024-11-09 14:35:13|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|-129.75225509557|15|9.3055854285864||0|0|-0.02829|105.03|0.11074|63|0.11073663426868|63|44.82|0.02708|0.11346|0.1516006510307|0.30422143721959|280.25412844644|654.81103151033|792.67923607017|0.536|0.357|0.33475|28|12|0.0043026162332545|0.099117990543735|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2024-11-09 14:35:15|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|65.857327691847|27|5.6546595548218|-0.0211|1|2|-0.06118|75.96|-0.30248|3|-0.14592789647126|18|44.85|0.10968|0.21098|0.25631844407013|0.45741495174963|2300.64731085|8827.4643936224|69054.544996429|0.585|0.39|0.22218|41|16|0.0048234852546917|0.076012214477212|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2024-11-09 14:35:16|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|538.7936127546|78|24.443419469518|0.5816|1|1|0.58162|623.22|-0.24763|31|0.20696680454572|51|40.89|0.05367|0.20589|0.25718525183592|0.4927536342825|5572.3990061282|23647.034179617|20168.931650947|0.509|0.309|0.2271|55|18|0.0042574978503869|0.079304527085125|631.42999267578|2024-10-27|-0.61111|1990-05-20|0.53226|2001-04-01
2024-11-09 14:35:18|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|198.95759972956|50|8.217893902923||0|0|0.15256|225.21|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|1107.7718030449|0.6|0.36|0.17392|25|12|0.0032406413043478|0.050197934782609|226.16000366211|2024-11-10|-0.2|2008-10-12|0.17072|2007-11-11
2024-11-09 14:35:18|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-224.79175195891|25|17.77452738821||0|0|0.00838|215.39|0.01344|23|0.013444280371419|23|36.71|0.00984|0.08548|0.094255800269775|0.16973646519245|247.05502461243|512.04609420589|979.04545177113|0.588|0.441|0.19954|34|14|0.0030012106918239|0.064197814465409|460.20999145508|2021-09-26|-0.24644|2008-11-09|0.47826|2000-10-01
2024-11-09 14:35:19|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|227.44935150373|24|15.734748688102|0.1861|1|2|0.09681|263.29|0.23778|20|0.23778417717995|20|32.71|0.00776|0.10477|0.15618274666551|0.26280716252606|285.16529115261|379.24378543358|1016.9564107838|0.529|0.353|0.23994|17|4|0.0055309153713299|0.076641312607945|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2024-11-09 14:35:21|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
2024-11-09 14:35:22|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
2024-11-09 14:35:23|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|10.8744793266|1|1.7385067830501||0|0|0|17.78|-0.06088|33|-0.060882813533669|33|41.86|0.03908|0.11393|0.15358166552629|0.11796572743819|146.04436188307|121.78602072|22.710436171574|0.571|0.286|0.48388|7|4|0.00010901023890785|0.13048860068259|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2024-11-09 14:35:24|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|134.27851851791|12|8.9590714268442|0.1245|1|2|0.06716|165.42|-0.11937|12|-0.02478885551823|25|30.18|0.01648|0.06836|-0.042241947807549|-0.015146344280536|67.103635023892|93.253457357995|556.03360729057|0.471|0.235|0.17931|17|6|0.0040893893129771|0.055173492366412|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2024-11-09 14:35:24|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|415.51337961599|8|17.48304317976|0.0248|1|1|0.02479|477.46|-0.10544|21|0.42675327409128|85|27.79|-0.03492|0.02122|0.023966851248437|0.1460437607061|91.49723576367|708.67959332915|10753.603272563|0.547|0.321|0.18848|53|21|0.0042384391891892|0.062559472972973|495.39498901367|2022-01-02|-0.22447|2000-05-21|0.3059|2003-03-23
2024-11-09 14:35:26|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|-80.122574657595|23|5.6785709265937||0|0|0.09198|72.76|0.14101|27|0.14101342982859|27|31.26|0.02075|0.109|0.11171972292338|0.22314966477784|226.88873043818|660.0598983677|4519.2547509159|0.667|0.381|0.29727|42|21|0.0055813558052434|0.098092861423221|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2024-11-09 14:35:27|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|90.056095659804|48|6.3630922310776|0.6397|1|2|0.55445|106.62|-0.10529|19|-0.10529138375353|19|34|0.02472|0.09513|0.15539672207295|0.1524507862298|296.58550051427|223.21324282918|429.05433042201|0.615|0.462|0.18328|13|5|0.0042115337423313|0.061142862985685|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2024-11-09 14:35:28|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|251.31755922576|11|14.501746087252||0|0|0.13322|274.68|-0.14128|8|-0.14127937556051|8|38.3|0.04196|0.13956|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1570.4974057768|0.593|0.333|0.24312|27|13|0.0040697318007663|0.080855862068966|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2024-11-09 14:35:29|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-76.516887746444|1|6.8687141837565||1|0|0|51.48|-0.1655|10|-0.16550493291877|10|32.63|0.04599|0.17751|0.14086424528267|0.32102989607393|47.093485777047|677.09959004674|357.99721232643|0.658|0.421|0.39451|38|17|0.0059317903225807|0.13395156451613|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2024-11-09 14:35:30|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-195.50287159874|58|9.614362456186||0|0|0.16564|177.86|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|836.98823816636|0.632|0.421|0.21053|38|15|0.0027633218232044|0.067959910220994|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2024-11-09 14:35:32|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|73.567028866972|6|5.0151567900294|0.4099|1|2|0.36766|92.29|-0.14377|10|-0.14376600365166|10|48|0.15292|0.46654|0.9149246191115|1.3253595886879|1142.4641132927|776.14115163056|350.91256118927|0.556|0.333|0.29019|9|2|0.0067176201372998|0.11412958810069|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2024-11-09 14:35:32|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-24.553663984957|36|2.8648392028868||0|0|0.60713|15.64|-0.25547|12|-0.25547034852363|12|29.25|-0.14515|-0.07234|-0.24670873828957|-0.28479602267642|42.357568734671|51.06582364|29.921561519711|0.375|0.25|0.37541|8|3|-0.00026308550185874|0.13509568773234|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2024-11-09 14:35:33|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|-47.003360063979|15|2.9047803673469||0|0|-0.12271|42.91|-0.1272|13|-0.12719798078034|13|35.1|0.03136|0.15311|0.23196552800511|0.28031505046582|2158.2076323405|3171.8874358708|6404.4774296343|0.442|0.385|0.26541|52|12|0.0043966666666667|0.093018624252311|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2024-11-09 14:35:34|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|109.22927770522|14|13.772050292089|-0.1481|1|1|-0.1481|140.7|-0.17728|24|-0.17727561542479|24|44.38|0.0984|0.25521|0.20873910658553|0.31651950195194|310.06590775656|648.05802032208|1372.682897056|0.489|0.356|0.37521|45|17|0.0054769004975124|0.13322156716418|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2024-11-09 14:35:35|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|47.34868925136|9|2.7193935831735|0.0424|1|1|0.04237|52.89|-0.10525|13|-0.10525356603219|13|29.67|-0.07666|0.01712|-0.23729655488997|-0.11918203824816|21.550945892793|68.070348860348|202.87686999915|0.556|0.333|0.2901|9|5|0.0047313090909091|0.099162981818182|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2024-11-09 14:35:37|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|123.99380956134|7|9.6087300444961||0|0|0.28766|162|-0.2152|8|-0.096676300331387|19|37.05|0.04748|0.11796|0.11586195614484|0.31554661444159|180.71757250598|477.82170924326|1029.8792416682|0.632|0.368|0.23767|19|10|0.0046017605633803|0.07278385915493|166.58999633789|2024-11-10|-0.25341|2020-03-22|0.32116|2020-03-29
2024-11-09 14:35:38|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-83.151280283627|54|6.4204655179543||0|0|-0.03165|70.41|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|4191.0717774056|0.533|0.333|0.2892|30|13|0.0057051647373108|0.09818803205699|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2024-11-09 14:35:39|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|95.684850125136|7|9.5403068197835||0|0|-0.18148|100.49|-0.01599|28|-0.015992814641063|28|29.77|-0.09919|0.01138|0.21813976430726|0.53339560887634|162.30758217316|204.94763478|310.15429978762|0.308|0.154|0.28348|13|2|0.0050879134860051|0.096704732824428|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2024-11-09 14:35:39|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|228.99191952685|4|20.290194508302|0.2517|1|2|0.20737|312.25|1.8035|132|1.803503405879|132|38.21|0.05293|0.15314|0.21474768624091|0.34018054044306|313.26440698721|465.25511387357|957.82213072149|0.579|0.421|0.18957|19|6|0.0044440877914952|0.068498957475994|312.5|2024-11-10|-0.40966|2016-02-14|0.23152|2016-02-21
2024-11-09 14:35:40|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
2024-11-09 14:35:42|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|13.516326492882|23|3.3732577741624|-0.1184|1|1|-0.11836|24.88|0.15361|3|0.15361267711736|3|37.55|0.20988|0.70345|0.050660712598146|0.072365646252462|63.374962974324|78.091202398861|999.1967496175|0.645|0.452|0.40689|31|14|0.0092280691399663|0.11607795952782|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2024-11-09 14:35:43|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|43.731888034509|7|3.0344340626698|0.0814|1|2|-0.01448|50.38|-0.12451|23|-0.17719458670638|9|41.28|0.18402|0.23815|0.29760469029469|0.42055356238213|903.20377366272|963.88572936842|95.056605788897|0.6|0.4|0.25935|25|12|0.0033588535645472|0.094481695568401|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2024-11-09 14:35:44|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|35.132887404129|6|3.543303140765|-0.0816|1|1|-0.08163|40.84|-0.23985|12|-0.23984787252911|12|38.82|0.216|0.31624|0.29320799474137|0.41952671015364|183.84148784506|212.20764192673|286.79775849028|0.588|0.412|0.37905|17|9|0.0070946315789474|0.12180028571429|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2024-11-09 14:35:45|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|-488.04009966468|17|25.460411853314||0|0|-0.13747|459.73|0.15991|53|0.15990553506553|53|34.8|0.04481|0.13227|0.054274042900104|0.18933574419857|141.25872321061|717.4952559429|3324.1504954624|0.767|0.467|0.18744|30|14|0.0045255943396226|0.064007754716981|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2024-11-09 14:35:45|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|-196.02117493916|10|8.9902525419729|-0.1704|-1|1|-0.17037|192.83|0.31776|108|0.31776370563412|108|45.18|0.18919|0.28452|0.40511689661133|0.63011503874367|2051.9585419812|5515.5317129408|10595.054740315|0.6|0.4|0.30496|40|21|0.0047095759911894|0.095336591409691|199.47999572754|2024-11-10|-0.46601|2000-04-09|0.367|2000-06-04
2024-11-09 14:35:47|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|-15.604157146613|4|2.2172190933759||0|0|0.12475|8.91|0.66118|23|0.66117979936789|23|39.63|0.27821|0.5973|0.22162293597735|0.22513396853011|236.82126975516|130.16035298884|10.799999815045|0.526|0.395|0.43664|38|11|0.0065006494367131|0.17007571239231|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2024-11-09 14:35:48|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|-42.667369759516|15|3.497380292419||0|0|-0.25328|40.13|0.5491|103|0.54910499949571|103|21.58|0.03514|0.11725|-0.0080951874765349|0.082925101597497|59.869085901369|134.30186617024|409.48979884771|0.583|0.5|0.29371|12|3|0.010246446886447|0.13295117216117|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2024-11-09 14:35:49|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|-104.19961462177|11|7.7978848748127||0|0|-0.14123|86.95|-0.37687|7|-0.37687082249767|7|30.8|-0.10215|0.02326|0.016687249221295|0.085589918354226|75.405128247719|101.75032148718|124.21428135463|0.5|0.4|0.30617|10|2|0.00384|0.11456056603774|189.83999633789|2021-11-21|-0.27891|2024-09-01|0.42285|2023-12-03
2024-11-09 14:35:50|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|129.64435549676|68|11.916218221065|0.8456|1|1|0.84559|129.8|0.16985|84|1.9223870951909|86|35.42|0.07417|0.16788|0.17868418965651|0.32309841509979|1515.3045327619|6090.3139044082|24961.539963999|0.61|0.39|0.25284|59|26|0.004685906351414|0.084787213722763|174.25500488281|2024-05-26|-0.4375|1983-12-11|0.44628|2008-11-30
2024-11-09 14:35:51|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
2024-11-09 14:35:53|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|158.87054314976|57|9.0963375128356||0|0|0.43471|183.5|0.03539|16|0.035390606618548|16|26.92|-0.08801|-0.00954|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|1104.0914003255|0.6|0.36|0.16076|25|11|0.0040800548696845|0.051261454046639|190.58999633789|2024-11-10|-0.31891|2012-09-09|0.17912|2020-03-29
2024-11-09 14:35:53|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|-101.0645311612|34|10.10385230802|0.4954|-1|1|0.49541|86.28|-0.10472|17|-0.10471752146589|17|33.83|0.00436|0.086|0.19323545306185|0.19323545306185|232.51659656424|232.51659656424|316.3916293765|0.444|0.444|0.26437|18|6|0.0036402024922118|0.081795887850467|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2024-11-09 14:35:54|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-21.795291550541|6|2.5876842686799||0|0|-0.18478|17.44|-0.21294|20|-0.21294253193072|20|33.57|0.09558|0.27606|0.34852312532102|0.45317441869968|409.02432384651|383.70690550996|95.404813342258|0.643|0.429|0.39341|14|5|0.0050141052631579|0.1329832|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2024-11-09 14:35:55|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|8505.2599361524|49|455.62912018295||0|0|0.42397|9306.9404|-0.19092|7|0.12402565320664|40|42.27|-0.26309|0.4552|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|93069.404296875|0.6|0.378|0.27782|45|16|0.014509379487179|0.086124102564102|9964.76953125|2024-10-20|-0.375|1990-09-23|19.4|1993-10-03
2024-11-09 14:35:56|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|37.359570801667|14|9.1018100379534|1.2345|1|1|1.23448|81|-0.49546|24|-0.4555256172085|10|27.14|0.15805|0.30957|0.31329304225702|0.58287807645111|109.82514291352|217.67380765354|183.71512751117|0.571|0.429|0.70134|7|5|0.017607389162562|0.22875310344828|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2024-11-09 14:35:58|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|243.17135163854|33|33.640918131425||0|0|-0.04344|333.13|-0.11999|29|-0.0035423079852395|10|28.33|0.00928|0.12911|0.13722796857047|0.34128217109039|125.43640478206|474.46154975658|1071.1575588317|0.619|0.381|0.34368|21|9|0.007115023923445|0.10457996810207|744.55999755859|2021-08-15|-0.33293|2020-03-22|0.4564|2017-09-10
2024-11-09 14:35:58|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|124.04755770493|6|11.612478933969|0.1698|1|1|0.16985|162.41|-0.20974|13|0.054679565911621|29|30.86|-0.00436|0.05001|0.062751550192972|0.19048392295599|141.15126572823|417.3932976696|811.23876098178|0.517|0.345|0.21464|29|10|0.0035999333333333|0.071858777777778|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2024-11-09 14:35:59|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|404.23333619528|52|38.006393834971|1.7433|1|2|1.69903|603.18|0.38976|49|0.38975981990647|49|33.46|1.05517|1.19271|1.7558414338998|2.3453587286998|8889.7889169484|24657.452749514|107710.71251924|0.6|0.457|0.33581|35|14|0.0093090425531915|0.11044841243863|611.46502685547|2024-11-10|-0.36232|2002-07-28|0.63432|2004-06-27
2024-11-09 14:36:00|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|51.369396505256|13|5.9382212387762|0.3994|1|2|0.37854|73.89|-0.08692|17|-0.086923621770833|17|35.89|0.0873|0.25868|0.21734334507622|0.25057683080319|208.32788627166|156.70504289189|215.6113171948|0.421|0.263|0.34488|19|4|0.0049530403458213|0.10942984149856|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2024-11-09 14:36:01|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|-39.932367229806|37|4.075049414938|0.4092|-1|1|0.40918|36.82|-0.17627|13|-0.17626961292664|13|36.93|0.13121|0.25353|0.32372334651418|0.5503757948885|175.86981570718|439.23074359924|481.93717720261|0.571|0.429|0.31716|14|4|0.0052419891500904|0.10341996383363|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2024-11-09 14:36:03|WEEKLY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|203.33884060794|33|12.592052418609|0.1487|1|1|0.14872|245|-0.10731|9|-0.10731348582863|9|34.09|-0.0028|0.11336|0.099359907102148|0.23882950128731|144.86961129774|923.37538483024|2780.9306280448|0.689|0.422|0.3134|45|25|0.006040159642401|0.1055150063857|263.58999633789|2022-10-09|-0.61951|2002-10-13|0.89744|2002-10-20
2024-11-09 14:36:04|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|79.222389083651|23|4.9280807358227|-0.1164|1|1|-0.11638|84.81|-0.19691|1|-0.18819595634361|23|31.56|0.01893|0.07579|0.053971362152071|0.1234110292851|327.79128402319|1924.8289665439|14878.94712681|0.63|0.438|0.1779|73|30|0.0030446646603611|0.056192102321582|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2024-11-09 14:36:05|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|144.17618943513|105|9.660971027809||0|0|1.02592|170.38|-0.12133|44|0.50769044328358|55|49.44|0.14428|0.20363|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|916.02151284123|0.778|0.333|0.23274|9|5|0.005194262295082|0.068205956284153|175.60000610352|2024-11-10|-0.28496|2020-03-22|0.29681|2020-03-29
2024-11-09 14:36:06|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-60.791634604074|14|6.5932785818105||0|0|0.01621|38.85|-0.41156|33|-0.41156308569046|33|28.56|-0.03709|0.0774|0.1342753044126|0.24890128673884|81.232322085124|189.51075985333|120.72715383994|0.667|0.444|0.41207|18|7|0.0055780075901328|0.13881812144213|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2024-11-09 14:36:07|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1808.1129494677|121|119.02485017744||0|0|3.98726|2332.29|-0.04914|16|-0.049138139698683|16|28.9|-0.00025|0.08203|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|170240.14824415|0.571|0.365|0.21743|63|24|0.005444131890778|0.071500643997939|2351.9799804688|2024-11-10|-0.34513|1989-05-21|0.39559|2022-11-13
2024-11-09 14:36:09|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|133.44675392354|89|12.396113408602||0|0|0.83589|172.5|0.57797|94|0.64232974934126|53|28.59|-0.0359|0.0673|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|997.10987056268|0.647|0.353|0.31331|17|8|0.0064663763066202|0.10055825783972|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2024-11-09 14:36:09|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|165.09607745269|6|12.099639730127||0|0|0.24044|211.16|0.0376|54|-0.1915602110263|22|32.35|-0.07328|0.03039|0.050998719610064|0.18086878604668|106.4832709406|264.85526814768|811.84160632046|0.647|0.412|0.27949|17|7|0.0057699459459459|0.092400810810811|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2024-11-09 14:36:10|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|-29.378893196671|7|3.6282161849975|-0.2504|-1|1|-0.25044|28.61|-0.1148|17|-0.11479907542286|17|39|-0.09428|0.00657|0.10855275102669|0.10855275102669|131.79924103123|131.79924103123|97.979451585026|0.375|0.375|0.42401|8|2|0.0045229245283019|0.13677628930818|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2024-11-09 14:36:11|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-208.09648277546|10|12.46195348775||0|0|-0.01196|181.88|0.1761|53|0.17609823035761|53|38.81|0.06663|0.16242|0.27705247506638|0.40197395921761|322.3758018225|368.81807298608|1039.3143136161|0.563|0.375|0.24991|16|5|0.0059643015873016|0.091380888888889|214.5|2024-07-21|-0.44007|2020-03-15|0.35812|2020-11-15
2024-11-09 14:36:12|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
2024-11-09 14:36:13|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
2024-11-09 14:36:14|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|182.52115831954|2|17.139614707289|0.0843|1|2|0.0135|236.45|-0.2185|10|-0.21850196322809|10|25.05|-0.16712|-0.04581|-0.12590080601653|-0.014667630195724|13.737060430998|73.333828705335|572.51816299324|0.579|0.421|0.27199|19|6|0.0056829769392034|0.091387085953878|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2024-11-09 14:36:15|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|120.45602231034|54|5.7835751786015|0.3535|1|1|0.35347|128.58|-0.06264|13|-0.13015396454423|27|31.58|-0.00624|0.04778|0.028539818745632|0.068474326033491|119.64260074066|235.62438606819|952.44445800781|0.644|0.378|0.23547|45|23|0.0032038195386703|0.075448018995929|139.875|2024-10-20|-0.39107|2020-03-22|0.45165|1998-10-18
2024-11-09 14:36:16|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|101.63173022718|50|9.4609130526236|1.4327|1|2|1.29405|134.11|-0.40732|7|1.2340648009463|54|25.82|-0.08312|0.03242|0.053221972351606|0.21447491656305|59.223109617645|167.51313159745|589.75374652679|0.529|0.353|0.37444|17|7|0.0069052459016393|0.12327049180328|134.33000183105|2024-11-10|-0.30984|2022-03-13|0.31953|2016-11-13
2024-11-09 14:36:17|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|-72.935744407742|30|5.2617133507039|0.2576|-1|1|0.25759|57.73|0.09646|18|0.096464629214318|18|34.36|-0.01804|0.06109|0.01049466605682|0.09481692620547|41.613578991067|187.44711988996|250.34692488826|0.694|0.444|0.27848|36|21|0.0036471800947867|0.099581816745656|94.860000610352|2024-03-24|-0.40639|2008-11-02|0.52733|2000-08-27
2024-11-09 14:36:19|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-139.99364086783|10|7.4895337591071||0|0|-0.04635|125.74|0.1235|55|0.12350410618497|55|35.14|-0.06225|0.06734|0.022225783838069|0.1368536761438|16.032938946902|154.63664856309|1070.1276413938|0.595|0.405|0.33487|42|17|0.0050308013468013|0.11014435016835|157.9799041748|2024-08-04|-0.62837|2006-05-21|0.98446|2014-01-12
2024-11-09 14:36:20|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-44.750984223895|39|3.277295312945||0|0|0.01176|38.66|1.4216|84|1.421598884519|84|46.17|0.18419|0.32499|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|235.01518574096|0.5|0.333|0.35773|6|1|0.0055116507936508|0.10852025396825|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2024-11-09 14:36:21|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|123.25015173273|27|7.2368336764836||0|0|0.04939|145.32|-0.1374|11|-0.13739571312999|11|41.62|-0.0317|0.02981|0.010305003450964|0.13592686122198|32.813783974967|244.15558589901|2860.6301083997|0.641|0.385|0.22645|39|19|0.0031629593693147|0.067601989084293|150.45080566406|2023-05-07|-0.22079|2020-03-01|0.29328|2020-03-29
2024-11-09 14:36:22|WEEKLY|00609|1096130|/equities/anaplan|R1000GROWTH|58.551293861445|14|2.0295231824585|0.0861|1|2|-0.01863|63.73|0.12495|41|0.12495098084261|41|25.71|-0.19843|-0.05871|-0.0056153299347127|0.12495098084261|97.1754309|112.495|262.263380836|0.286|0.143|0.30924|7|2|0.0082123316062176|0.10545191709845|86.169998168945|2021-02-21|-0.26634|2020-03-22|0.30475|2018-12-02
2024-11-09 14:36:22|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|77.397129344555|7|3.5701611206036|0.0019|1|1|0.00194|87.81|-0.01125|19|-0.011247895582534|19|30.93|-0.007|0.05376|-0.00093819594412825|0.058718577684721|48.056042434367|289.1820802447|58539.996046227|0.56|0.36|0.16816|75|29|0.0036297334479794|0.055650395528805|94.769996643066|2024-03-24|-0.19298|1990-08-26|0.26|1987-08-02
2024-11-09 14:36:24|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|22.540175646299|6|1.4657525262896|0.0658|1|1|0.06583|27.04|0.0548|36|0.054796213939146|36|68.2|0.11163|0.21455|0.054796213939146|0.054796213939146|105.48|105.48|94.943824965399|0.2|0.2|0.20059|5|1|0.0012057803468208|0.075631011560694|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2024-11-09 14:36:25|WEEKLY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|49.546292552805|17|2.1212357648692|0.2136|1|2|0.16007|56.02|-0.28705|18|-0.17210942827856|58|29.55|-0.13876|-0.06515|-0.060376114717792|-0.025412245825115|52.850677172598|84.780038223323|287.28205362956|0.636|0.364|0.30218|11|5|0.0058962170087976|0.11066859237537|85.650001525879|2021-09-05|-0.23931|2022-11-06|0.31278|2022-12-04
2024-11-09 14:36:26|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|-214.38439090376|28|13.360772955714||0|0|0.04163|213.65|0.10487|22|0.10487182413272|22|32.65|-0.01206|0.05009|0.0090608693620933|0.078407673471932|70.594224270202|276.43041456128|4654.6838081481|0.604|0.375|0.19065|48|22|0.0034172835633626|0.063175671267252|261.13000488281|2024-03-24|-0.39113|1995-06-18|0.27666|2000-04-02
2024-11-09 14:36:27|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|80.871258503527|6|11.440414188196|0.2413|1|2|0.19534|125.75|-0.22765|11|-0.22765107489074|11|35.78|0.4458|0.61002|0.32454237550331|0.32454237550331|167.14463724016|167.14463724016|1258.7587875983|0.333|0.333|0.28853|9|1|0.010359877675841|0.088661681957187|125.80500030518|2024-11-10|-0.35515|2022-02-27|0.37611|2023-08-06
2024-11-09 14:36:28|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|66.136323083978|15|3.4334929750898|0.0248|1|2|-0.01503|71.43|0.07027|39|0.070272526642226|39|38.14|-0.01978|0.00852|0.043170161112821|0.09543241793662|202.27773196322|390.51520507884|2012.1127116796|0.651|0.442|0.14765|43|25|0.0024059189842805|0.047458004836759|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2024-11-09 14:36:30|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|-29.928686493907|91|1.2036879290893|0.3073|-1|1|0.30735|26.21|-0.23676|30|-0.23676320988526|30|34.75|-0.13865|-0.10388|-0.23676320988526|-0.23676320988526|76.324|76.324|53.489794049944|0.25|0.25|0.19057|4|2|-0.0020663318777293|0.05902192139738|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.12687|2021-06-06
2024-11-09 14:36:30|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|-56.186158372173|20|3.5633822829942|-0.1496|-1|1|-0.14956|54.42|0.01396|28|0.013961965897778|28|33.47|0.05327|0.15908|0.12017797651452|0.19204217887456|147.74155704441|315.84969909751|1428.3464300853|0.656|0.438|0.30177|32|15|0.004886|0.093428174311927|57.130001068115|2024-03-31|-0.40871|2012-06-10|0.39607|2020-03-29
2024-11-09 14:36:31|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|49.54051062976|5|4.1533018607997|0.0582|1|2|-0.03598|59.75|0.08521|39|0.085210005021069|39|33.6|-0.08815|0.01208|0.10214583286924|0.012161979987789|130.66387683661|101.91315631|99.583333333333|0.6|0.4|0.28284|5|1|0.0019520348837209|0.090115639534884|105.91999816895|2021-11-21|-0.13655|2022-09-18|0.28144|2022-11-13
2024-11-09 14:36:32|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|-184.87754232537|14|13.142014070901|0.04|-1|1|0.03998|136.16|0.09428|34|0.09428225974547|34|29.11|-0.00604|0.09431|0.090838286994701|0.20845703358718|148.35428410659|284.70311406541|872.82051495233|0.778|0.5|0.24092|18|10|0.0056677653631285|0.078756480446927|184.27000427246|2024-05-19|-0.29943|2022-11-06|0.36692|2020-04-12
2024-11-09 14:36:33|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|1019.880794178|32|91.816672122947|1.3364|1|1|1.33644|1374.0601|-0.15687|17|-0.057367987029242|18|27|0.07798|0.156|0.17236770843076|0.24602723135411|1342.8075778676|1677.0599219955|68703.002929687|0.494|0.353|0.15733|85|26|0.0040900128976784|0.058126405846948|1417.7199707031|2024-11-10|-0.36134|2008-10-12|0.34211|2008-10-19
2024-11-09 14:36:35|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-55.899705187974|15|2.6204146436876|-0.0556|-1|1|-0.05563|48.58|-0.17051|12|-0.17051188108376|12|33.5|-0.08012|-0.04969|-0.017050752360606|-0.044883996778491|87.281641771912|89.64630226|139.63782855025|0.667|0.333|0.2449|6|5|0.0032175813953488|0.083106976744186|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2024-11-09 14:36:36|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|44.276230108907|50|2.2343979330869|0.2266|1|1|0.22659|50.18|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|12544.999889359|0.646|0.415|0.16037|65|31|0.0028757437661221|0.052476715391229|51.959999084473|2024-09-22|-0.57534|1984-07-08|0.22302|2008-11-02
2024-11-09 14:36:37|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-47.230480026527|14|5.096144149102|0.184|-1|1|0.184|30.6|0.42274|34|0.42273929284338|34|35|0.31104|0.40108|0.37825233134249|0.70464176927779|89.819883128427|256.4646239393|14.010989577213|0.813|0.438|0.44659|16|13|0.0030533158813264|0.14282479930192|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2024-11-09 14:36:38|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|-129.05726783897|15|10.378661550531|-0.0913|-1|1|-0.09131|116.29|0.21851|33|0.21850791114914|33|33.05|-0.04594|0.03521|0.043068970218981|0.089045740721678|93.058105053982|140.43992514084|861.40741418909|0.525|0.325|0.27643|40|17|0.0038164446107784|0.092845449101796|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2024-11-09 14:36:39|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|-464.84820367854|10|34.506965070848|-0.0236|-1|1|-0.02356|368.89|0.28454|42|0.28454381150882|42|34.36|0.1585|0.22803|0.38007871555324|0.52901284950211|1153.8348200693|1569.2703436821|1621.4945698832|0.643|0.5|0.23913|14|4|0.007532387755102|0.081051224489796|495.67990112305|2024-08-04|-0.25445|2020-03-15|0.37002|2020-04-12
2024-11-09 14:36:40|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|-101.9623555232|1|6.9210474915932||1|0|0|72.6|0.19802|48|0.19801980696624|48|35.63|0.02118|0.08392|0.083250014860402|0.15785129518852|315.18373397292|948.99962440702|694.73684018398|0.583|0.417|0.19089|48|18|0.0022170467836257|0.061495122807017|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2024-11-09 14:36:41|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|-141.92689134483|16|11.815362998635|-0.182|-1|1|-0.18202|134.23|1.0723|96|1.0723049589104|96|41.4|0.17534|0.28679|0.29708086570522|0.29708086570522|229.56891953652|229.56891953652|1100.2458838204|0.4|0.4|0.23054|10|2|0.0071312121212121|0.069797995337995|179.69999694824|2024-06-02|-0.21756|2020-03-01|0.37897|2024-03-03
2024-11-09 14:36:42|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|-216.86954668531|15|15.611979158725||0|0|-0.04411|179.88|-0.07356|7|-0.073562678953962|7|33.57|-0.06545|0.08637|-0.020437571012403|0.13515462750324|-1.0899264283812|47.010651605991|3997.3334418403|0.636|0.455|0.39121|44|16|0.0064665392354125|0.12133117370892|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2024-11-09 14:36:43|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
2024-11-09 14:36:44|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|108.70391623615|2|8.0861950965747|0.0633|1|1|0.06329|135.75|-0.0367|33|0.88446831524636|72|38.21|0.24489|0.35135|0.42329979466357|0.59336717434089|14476.387322353|16487.356863005|12806.604464906|0.581|0.419|0.27184|43|20|0.0057994099756691|0.098771922141119|156.94000244141|2024-03-10|-0.37154|1995-12-17|0.43325|2009-03-29
2024-11-09 14:36:46|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|112.25755522522|44|10.650282440353|0.0412|1|1|0.04118|121.61|0.24907|49|0.24907145095188|49|35.56|-0.09605|0.26909|-0.052167359306413|0.014754854258073|-6.6804953887079|31.126981555853|311.82051438552|0.41|0.308|0.43461|39|6|0.0076075804195804|0.15021299300699|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2024-11-09 14:36:47|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|-65.306944634856|10|5.0383273815185||0|0|-0.15701|52.91|0.6023|66|0.60229529321759|66|33.21|0.0059|0.11984|0.087775944902761|0.20974169943908|135.55015949709|231.54766510469|318.73493151527|0.643|0.429|0.30485|14|7|0.0049208227848101|0.093855886075949|70.410003662109|2024-06-23|-0.21726|2019-05-26|0.36382|2024-03-03
2024-11-09 14:36:48|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|117.1919717108|9|5.7681985991901|0.1267|1|2|0.11068|134.77|-0.13859|21|-0.072978141442785|30|33.59|-0.03599|0.01503|-0.0098303468916511|0.049351106576407|27.992020864774|196.12173021695|10611.81151941|0.638|0.348|0.17003|69|35|0.0027877901977644|0.054524574376612|135.92999267578|2024-11-10|-0.22115|2003-01-12|0.42754|1980-09-21
2024-11-09 14:36:49|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|51.533563158032|11|5.0004788964601|0.1125|1|1|0.11252|70.3|-0.14237|13|1.5432183276648|91|31.77|0.09918|0.19194|0.13955181231088|0.26522524801402|113.38482279619|198.08392719661|190.00000824799|0.615|0.462|0.35832|13|7|0.0048575413711584|0.10785912529551|73.690002441406|2024-05-26|-0.36511|2019-03-03|0.33603|2020-08-30
2024-11-09 14:36:50|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-53.22588639185|31|4.0020663402234|0.1821|-1|1|0.1821|44.78|-0.02493|35|-0.024933241101225|35|33.11|-0.01252|0.08491|-0.0053619617067816|0.011415936955405|23.339537298278|53.951049827627|398.04443359375|0.652|0.37|0.33145|46|22|0.004237598197038|0.11383863490019|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2024-11-09 14:36:52|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-139.66247420681|22|11.367490944505||0|0|0.39163|84.8|0.14923|74|0.14922910658338|74|33.73|0.01914|0.07476|0.097937941424936|0.14753959448148|286.22572315614|340.93847694668|530.00001907349|0.567|0.367|0.21698|30|15|0.0031726137463698|0.071804491771539|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2024-11-09 14:36:52|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|-148.5777816019|1|7.8217620598465||1|0|0|116.14|0.2503|46|0.25029604099949|46|43.93|0.11698|0.16887|0.023333792656684|0.022770055065206|105.41227979176|108.2072190365|410.09887232052|0.714|0.429|0.18854|14|8|0.0033779024390244|0.057682910569106|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2024-11-09 14:36:53|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|102.41358545864|82|13.267971106887||0|0|2.4582|152.23|-0.44803|4|0.44830980452185|84|32.73|-0.1047|0.01579|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|4757.187295598|0.576|0.333|0.31665|33|14|0.0063532213608958|0.10774545219638|154.05999755859|2024-11-10|-0.37363|2017-08-27|0.58015|2004-01-11
2024-11-09 14:36:54|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|71.240714515776|48|6.7856319639446|0.572|1|2|0.41017|89.87|-0.29165|40|-0.37010086813216|5|45.86|0.17502|0.28576|-0.033167387204939|-0.030651101179177|50.515468245656|63.51765978|345.65385671762|0.524|0.333|0.28387|21|8|0.0034444851485148|0.09088502970297|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2024-11-09 14:36:55|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|305.52425450388|68|13.868269607705||0|0|0.47986|348.58|0.20473|80|0.95582407333891|89|41.35|0.01984|0.08392|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1613.7962056302|0.739|0.435|0.19502|23|13|0.0036865913555992|0.058818968565815|350.67999267578|2024-11-10|-0.224|2008-10-12|0.24076|2008-05-04
2024-11-09 14:36:57|WEEKLY|00641|943121|/equities/new-relic-inc|R1000GROWTH|82.657342772189|66|1.4392198388766||0|0|0.25328|86.99|-0.03191|27|-0.031911084558669|27|30.77|-0.03934|0.08575|-0.17463858089938|-0.14240457092161|18.506576235792|42.24811782252|255.92819525772|0.615|0.385|0.28798|13|6|0.0041196129032258|0.087887870967742|129.69999694824|2021-11-21|-0.29674|2022-02-13|0.39555|2021-11-14
2024-11-09 14:36:58|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-14.451474142883|24|1.0571581366372||0|0|0.18353|11.3|-0.00216|28|-0.0021629223661656|28|29.2|-0.1375|0.03486|-0.11127258313625|0.0012336678384168|32.467018856344|74.007337260871|36.346092426102|0.5|0.4|0.36445|10|3|0.0015005714285714|0.13132174603175|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2024-11-09 14:36:59|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|-201.91462226363|30|10.666003765962|-0.1191|-1|1|-0.11908|191.15|-0.10462|17|-0.10461760739331|17|35.24|-0.03808|0.00921|0.010179409797478|0.13709536531988|44.69042631731|328.26893175961|12022.011942371|0.587|0.326|0.19994|46|23|0.0038321090909091|0.064758575757576|206.46537780762|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2024-11-09 14:37:00|WEEKLY|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|54.281614816117|94|0.46612849635283|1.71|1|2|1.60904|55.99|0.06818|16|0.068176176388466|16|32.69|-0.19871|0.01016|-0.028584447817514|0.043524311557212|9.7143148182109|69.349099104328|329.3529510498|0.59|0.385|0.34229|39|13|0.0063743347953216|0.12187752923977|56|2022-03-06|-0.34568|2000-12-24|3.61165|1999-11-14
2024-11-09 14:37:01|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|105.83295928926|7|5.4056799825987|0.1675|1|2|0.13114|123|-0.20876|23|-0.03888888300201|16|39.2|0.03107|0.10512|0.097264180558385|0.25229040079842|87.463667777323|378.24089896159|1144.1860465116|0.72|0.44|0.28272|25|13|0.0047840872210953|0.083476399594321|127.75|2021-11-07|-0.44364|2008-11-23|0.59804|2008-11-30
2024-11-09 14:37:03|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|258.92603145228|16|17.468661124673||0|0|0.0968|283.48|0.38659|56|0.3865931085462|56|39.11|0.16424|0.28701|-0.11574828072542|-0.048708380701895|0.41551458735548|28.953750020585|4616.938390075|0.486|0.314|0.34404|35|12|0.0057651445086705|0.095358988439306|307.5|2024-10-20|-0.48058|1999-03-07|0.47584|2000-02-13
2024-11-09 14:37:04|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-7.584323196338|10|0.8439410622671||0|0|0.06518|5.02|-0.22885|8|-0.2288490075869|8|21.1|-0.15869|0.1402|0.48097845419243|0.53814927189635|464.71011077446|240.33052419466|51.263200232561|0.5|0.3|0.50192|10|3|0.0086105909090909|0.18640018181818|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2024-11-09 14:37:04|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-154.57240669776|23|10.578808881043||0|0|-0.18566|151.93|-0.23145|25|-0.23145203218833|25|35.08|0.0837|0.16535|0.12974071491229|0.175714741427|165.86810798479|151.18072076233|538.75882469992|0.667|0.417|0.26923|12|6|0.0055128668171558|0.083666726862302|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2024-11-09 14:37:05|WEEKLY|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|155.67350963709|26|4.6454969910857|0.2465|1|2|0.22468|169.41|-0.24074|18|-0.092765901070052|43|33.12|0.00597|0.05571|0.079827693052437|0.2272986374099|135.08037654336|297.84457913019|1042.5230994591|0.647|0.412|0.17193|17|6|0.0045633673469388|0.054976717687075|173.57400512695|2021-11-21|-0.11704|2018-10-28|0.09706|2016-12-11
2024-11-09 14:37:06|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|74.043219816062|22|9.8941006272994|0.6235|1|2|0.53338|110.02|-0.45656|8|0.091953561346216|13|29.91|-0.78146|0.55453|0.0067397919753133|0.083227646019439|0.96779495328716|20.681053845281|2709.8521722575|0.481|0.351|0.31976|77|26|0.025447000860585|0.097148851118761|111.66000366211|2024-11-10|-0.97695|1993-05-09|48.57143|1993-05-02
2024-11-09 14:37:08|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|93.322060547654|19|1.5939836316866|0.0043|1|2|-0.00545|96.72|0.17322|36|0.17322372353921|36|40.76|0.08971|0.23836|0.17657379689386|0.32118185851738|267.91096199134|466.71447181797|1842.2857375372|0.605|0.342|0.30364|38|20|0.0051606700701978|0.10473514358647|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2024-11-09 14:37:09|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
2024-11-09 14:37:10|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-422.17043679728|115|33.38734318296|0.643|-1|1|0.64297|402.57|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|106.80799220312|0.25|0.167|0.17035|12|3|0.0009767617107943|0.063828533604888|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2024-11-09 14:37:10|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|69.782261521458|21|6.1242470241786|0.3366|1|2|0.31046|95.31|-0.16892|16|0.014789543565422|16|42.09|0.20606|0.27944|-0.051955677853362|-0.01497142319092|69.943593555286|91.770399842369|593.83178871757|0.545|0.364|0.25946|11|3|0.0057628157349896|0.081318385093168|99.599998474121|2021-11-07|-0.37143|2020-03-22|0.50406|2020-04-12
2024-11-09 14:37:11|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|122.29198833935|35|7.2010027679042||0|0|0.12368|144.91|-0.02314|66|0.11073251935177|45|34.88|-0.00996|0.05745|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1681.0905520414|0.585|0.341|0.2014|41|19|0.0030411133879781|0.062911441256831|157.46000671387|2022-01-02|-0.28708|2001-09-23|0.33703|2020-04-12
2024-11-09 14:37:13|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|116.10927445299|49|10.378573554732|1.1124|1|2|1.0518|156.45|0.38149|54|-0.23376031416631|13|52.67|0.57977|0.6977|0.073866121822001|-0.23376031416631|105.85528976|76.624|818.68127656415|0.222|0.111|0.32381|9|2|0.0063013601532567|0.10366147509579|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2024-11-09 14:37:14|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|30.311587136467|15|1.6228037537868|0.4998|1|1|0.49979|36.25|0.06764|45|0.067644182717465|45|36.23|-0.07108|0.0558|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|235.69570695883|0.571|0.4|0.35911|35|10|0.0044550780031201|0.1155045475819|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2024-11-09 14:37:15|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|78.502475775252|8|4.5233408487604|0.2081|1|1|0.20806|95.92|-0.10439|38|-0.10439351297217|38|30.09|-0.04539|0.02433|-0.10672707254539|-0.10672707254539|71.248078023749|71.248078023749|147.56922795222|0.273|0.273|0.1968|11|3|0.0025577514792899|0.068529792899408|96.129997253418|2024-11-10|-0.34613|2020-03-22|0.30544|2020-04-12
2024-11-09 14:37:15|WEEKLY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|57.492154149188|44|1.1358356019279|0.258|1|2|0.20434|59.41|1.04499|91|1.044987618787|91|32.87|0.05235|0.10947|0.17244780548609|0.26637376486865|248.68455862018|318.02922165018|299.29470380702|0.533|0.4|0.24572|15|6|0.0038336567164179|0.073326828358209|142.63999938965|2021-09-12|-0.35857|2022-11-06|0.26238|2022-12-04
2024-11-09 14:37:16|WEEKLY|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|52.538179975508|17|2.0756071071632|0.3297|1|2|-0.02492|58.7|-0.51768|18|-0.51767558713551|18|31.35|0.19717|0.44989|0.060594806761253|0.095247805075807|92.511424889205|114.50722913438|652.22223069933|0.588|0.412|0.42897|17|4|0.0097787795992714|0.13841693989071|249.41999816895|2020-12-20|-0.56623|2022-12-11|1.24|2017-09-17
2024-11-09 14:37:18|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|403.86967965129|49|26.226718625987|0.5278|1|1|0.52779|450.85|-0.19872|7|-0.040346182328641|16|28.11|-0.00469|0.06247|0.059204792527135|0.13850057691526|306.81562766843|1474.9513164574|33396.296158609|0.593|0.383|0.1592|81|30|0.0034069462365591|0.054549423655914|481.26000976562|2024-10-20|-0.22852|2001-09-23|0.28067|2009-07-26
2024-11-09 14:37:19|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-89.573637953525|62|6.1470130255239||0|0|0.36441|68.93|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|4127.5450345225|0.5|0.34|0.21629|50|19|0.0031396955624355|0.06708757997936|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2024-11-09 14:37:20|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-34.423495667596|66|1.9621314576409||0|0|0.33489|29.89|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|115.44998105175|0.444|0.333|0.19704|18|4|0.0016428715083799|0.07169574301676|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2024-11-09 14:37:21|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|145.11796066015|2|8.552346955243|0.0862|1|1|0.08621|177.9|0.12186|42|0.12186037929455|42|36.77|-0.07813|0.05493|0.12051138189328|0.18875635683724|156.53249428774|341.02207315466|4447.4998474121|0.513|0.41|0.28908|39|13|0.0049835261324042|0.094541581881533|214.91000366211|2021-02-14|-0.31931|2000-04-16|0.5265|2008-03-02
2024-11-09 14:37:22|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|-212.07527669584|3|12.614083100304||0|0|-0.02913|184.06|-0.01863|50|-0.018627513993718|50|30.21|-0.0015|0.05361|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|1049.3727933369|0.588|0.382|0.22295|34|15|0.0037529931972789|0.070771448007774|244.03999328613|2024-04-07|-0.37273|2020-03-22|0.3248|2008-11-30
2024-11-09 14:37:24|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|299.61625265925|12|19.609236476828|0.2381|1|2|0.22839|366.01|-0.11208|13|-0.011587851282813|23|34|0.07101|0.10714|0.13784312195812|0.30171926312923|140.41442474566|288.49309504262|1303.9188234587|0.81|0.476|0.20177|21|15|0.0043914620689655|0.059314827586207|375.3450012207|2024-11-10|-0.20568|2020-03-22|0.21761|2020-04-12
2024-11-09 14:37:24|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
2024-11-09 14:37:25|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|68.597161357654|51|5.0792805138385||0|0|0.65831|86.68|-0.10243|30|-0.10242584850914|30|34.78|0.01366|0.11009|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|1400.3230937626|0.634|0.415|0.34381|41|21|0.0054142140921409|0.11199256097561|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2024-11-09 14:37:26|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-327.43115832063|55|18.356514539566|0.0353|-1|1|0.03532|308.35|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|948.76924954928|0.636|0.409|0.23537|44|24|0.0029027068166777|0.072325201853077|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2024-11-09 14:37:27|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|-47.304693140194|6|2.9115644817899||0|0|-0.03376|39.19|-0.01742|39|-0.017419912235022|39|32.26|-0.08008|0.05599|0.039192758271796|0.12112138542091|47.064126744412|182.87814479473|391.89998626709|0.519|0.315|0.34732|54|20|0.0042992673153978|0.11492346307957|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2024-11-09 14:37:29|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-8.7569773737104|183|0.93065915318037||0|0|0.94884|5.37|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|8.0401254857756|0.625|0.5|0.55337|8|4|-0.0026322916666667|0.163589375|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2024-11-09 14:37:30|WEEKLY|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|41.467730352061|30|3.5974232922735|0.1616|1|1|0.16158|53.7|0.1628|49|0.47096430138506|40|23.11|-0.10014|-0.02214|-0.12443546176026|-0.093951432283497|13.142636618767|41.637021738031|128.93156973733|0.684|0.368|0.32207|19|11|0.0031978632478632|0.096672478632479|80.75|2021-02-28|-0.25541|2015-05-03|0.31257|2013-12-15
2024-11-09 14:37:31|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|-114.85678771648|15|6.0843105874087||0|0|-0.06174|101.98|0.04618|33|0.046180414537372|33|28.6|-0.04967|0.05546|0.026445807934283|0.071723611499414|31.836252998319|197.2619364696|679.86668904622|0.68|0.46|0.27245|50|23|0.0038014335180055|0.091182763157895|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2024-11-09 14:37:32|WEEKLY|00674|998043|/equities/alteryx-inc|R1000GROWTH|44.87383014848|16|1.1287233601339|0.1329|1|2|0.11147|48.26|-0.34631|11|-0.34631274213204|11|23.33|-0.09888|-0.00198|-0.095383638279377|0.12267798725505|15.375839262932|73.896314985578|311.35482788086|0.467|0.267|0.37151|15|6|0.0063365205479452|0.11187065753425|185.75|2020-07-12|-0.30834|2020-08-09|0.3438|2020-10-11
2024-11-09 14:37:32|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|-505.28846282762|3|30.217817687331||0|0|0.03739|427.42|0.09791|13|0.097909676179074|13|44.56|0.03643|0.09812|0.14658864176977|0.22372253239097|671.97017562492|913.76956856909|2489.3419425074|0.588|0.412|0.16625|34|14|0.0026908239947264|0.051693408042189|547|2024-09-29|-0.17778|2008-10-12|0.2523|2023-08-06
2024-11-09 14:37:34|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|49.704867491924|13|5.7717211392085|0.3773|1|1|0.37727|71.26|-0.07514|17|-0.075143901792094|17|32.48|0.03121|0.20622|0.12015550034377|0.16483980722117|125.00548815181|174.10235118637|666.6043492368|0.476|0.429|0.33288|21|5|0.0059139337175793|0.10802080691643|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2024-11-09 14:37:35|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|46.680951409649|15|3.8037653781589|-0.0022|1|1|-0.00218|50.36|-0.29245|7|-0.15053299542933|26|32.24|-0.0536|0.05226|-0.12501972062959|-0.053966228864685|16.071303398541|58.694380951118|119.19526771681|0.588|0.294|0.35368|17|11|0.003705|0.1198356405694|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2024-11-09 14:37:36|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|31.636584435916|74|2.7061382416168|0.3421|1|1|0.34206|42.53|-0.3744|11|-0.37440206406936|11|50.67|-0.02485|0.06647|-0.37440206406936|-0.37440206406936|62.56|62.56|57.472971323374|0.333|0.333|0.29721|3|2|7.2000000000001E-5|0.11129146666667|103.94999694824|2020-09-06|-0.21508|2022-11-06|0.32042|2023-06-18
2024-11-09 14:37:37|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|16.863522726723|4|1.0513257323278||0|0|-0.00812|19.54|-0.04042|56|-0.040418466653189|56|43.83|0.19921|0.26178|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|5747.0590323519|0.566|0.358|0.22422|53|24|0.0034978417884781|0.077742609630266|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2024-11-09 14:37:38|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|106.04987889252|17|6.4737575449068|0.2213|1|1|0.22127|124.57|-0.11354|13|0.71889654532603|111|48.73|0.10852|0.15614|0.20220840864742|0.32929704754119|393.46587882407|470.4928762685|787.42099935425|0.6|0.4|0.17764|15|9|0.0034711646586345|0.052868179384204|128|2024-10-27|-0.21825|2020-03-01|0.13971|2024-03-03
2024-11-09 14:37:40|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-10.294024984077|22|1.3437072899504|0.3251|-1|1|0.32513|5.075|-0.10048|16|-0.1004784342401|16|46.5|0.07215|0.11462|0.35315806080652|-0.1004784342401|162.52437408|89.952|17.001674185624|0.5|0.25|0.44059|4|3|-0.0040859420289855|0.13618280193237|63.549999237061|2021-08-29|-0.31971|2024-11-10|0.57439|2024-02-25
2024-11-09 14:37:40|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|-114.3964525724|2|5.8616752584138||0|0|-0.06072|101.85|0.11509|37|0.11508530905205|37|47.47|0.02631|0.12328|0.057167205349351|0.20803300034762|71.764584142343|393.12235927043|1438.5593159838|0.719|0.406|0.16616|32|16|0.0027312368421053|0.050183611842105|116.4700012207|2024-10-13|-0.66103|2017-01-29|0.37037|2001-10-28
2024-11-09 14:37:41|WEEKLY|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|7.8261344212838|19|0.49861793738546|-0.0029|1|2|-0.08705|8.18|-0.24654|12|-0.14450402229176|23|47.82|0.04827|0.15293|0.058340894775789|0.022435007016233|109.54022317166|101.95411495205|86.105266370271|0.727|0.364|0.28064|11|6|0.0016842095588235|0.087360863970588|15.909999847412|2012-03-04|-0.35833|2012-07-29|0.49333|2022-01-16
2024-11-09 14:37:42|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|87.897570696|42|4.6366427452949|0.4613|1|2|0.43973|103.2|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1904.0589574827|0.59|0.377|0.24913|61|26|0.0053843991955757|0.082970734037205|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2024-11-09 14:37:43|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-6.9969612905425|190|0.52398711274207||0|0|0.98637|5.07|0.74648|39|0.74647887323944|39|23.5|0.33263|0.59433|0.74647887323944|0.74647887323944|174.648|174.648|2.5736041480515|0.5|0.5|0.33903|2|1|-0.0085398728813559|0.17886949152542|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2024-11-09 14:37:45|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|178.36823608106|91|9.2779895795688|0.4869|1|2|0.45297|202.69|-0.26028|18|-0.13470033528836|9|37.06|-0.00034|0.08726|0.032952607690893|0.17404011900281|51.444504684475|216.69227100177|4285.2008800015|0.543|0.314|0.23643|35|13|0.0041756885364095|0.069290331651045|209.50259399414|2024-09-29|-0.36879|2001-09-23|0.33761|1998-10-25
2024-11-09 14:37:46|WEEKLY|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|34.259102743292|17|1.5769656759421|0.2978|1|1|0.29784|39|-0.6376|10|-0.32531011510502|14|42.33|-0.24869|-0.20823|-0.48145610966055|-0.32531011510502|24.4507656|67.469|100|0.667|0.333|0.54487|3|2|0.0054481818181818|0.13761363636364|66.309997558594|2021-02-14|-0.23144|2022-01-09|0.38799|2023-01-15
2024-11-09 14:37:47|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|3.5148485981084|16|0.73171714667953|0.2905|1|1|0.29047|5.82|0.16407|42|0.16406811961373|42|88.33|0.40526|0.50701|0.16406811961373|0.16406811961373|116.407|116.407|12.049689986735|0.333|0.333|0.49903|3|1|-0.0026024285714286|0.15662732142857|71.25|2021-01-24|-0.29376|2023-11-12|0.25|2022-08-07
2024-11-09 14:37:47|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-2.7550497141585|35|0.36073840434535|0.7842|-1|1|0.78419|1.72|0.44747|49|-0.27118042774914|10|38.5|0.22319|0.34188|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|18.838992410194|0.571|0.429|0.29455|14|7|0.00015102966841187|0.099828935427574|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2024-11-09 14:37:48|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|4.2033436980193|14|0.56805211019698|0.4235|1|1|0.42348|6.79|-0.16626|19|-0.013068437410484|4|56|0.1874|0.25509|-0.089663778970461|-0.013068437410484|82.28430182|98.693|11.91228063483|0.667|0.333|0.39067|3|2|-0.0079241436464088|0.12645812154696|57|2021-05-30|-0.30774|2021-11-07|0.39712|2024-11-10
2024-11-09 14:37:50|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-55.673487063015|19|2.544495382496|0.1099|-1|1|0.1099|46.49|-0.12735|49|-0.10119937872527|9|34.78|-0.02686|0.03231|0.043290273518433|0.07761452583819|166.07563521296|284.22026660199|667.00147887936|0.516|0.344|0.17764|64|23|0.001795307486631|0.059293524955437|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2024-11-09 14:37:51|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-11.590194557916|84|1.658398182793|0.9013|-1|1|0.90127|6.22|-0.44834|10|-0.44833623744707|10|28.8|0.02142|0.15811|0.2623295252318|0.22134682215594|176.3357557089|113.18399537423|3.0792078169266|0.5|0.3|0.48683|10|5|-0.0027326954177898|0.14101175202156|1256|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2024-11-09 14:37:52|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1457.3014464243|28|69.357363266838|0.0688|1|2|0.04407|1650.74|-0.18257|26|-0.074328190301199|18|35.47|0.03664|0.08434|0.10375253017579|0.24875445539887|409.1366999916|1406.1714555614|19816.806786956|0.6|0.327|0.14269|55|24|0.0032616329625885|0.044887350859454|1675.5100097656|2024-11-10|-0.24979|2020-03-22|0.32542|2008-09-21
2024-11-09 14:37:53|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|238.4292801724|56|15.400266247454|0.2363|1|1|0.23626|268.12|0.14471|42|0.14471391612134|42|32.73|-0.02673|0.01749|0.023396714614998|0.11654381095872|70.029058207589|336.71159477218|3594.1017928438|0.644|0.4|0.14455|45|24|0.002942140052356|0.048835222513089|300|2024-11-10|-0.16624|2020-03-22|0.17669|2022-11-06
2024-11-09 14:37:53|WEEKLY|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|46.098614188682|75|0.40212870549805||0|0|0.6253|47.28|||0.14471391612134|42|22|0.05918|0.09375|0|0|100|100|152.91073306156|0|0|0.39729|1|0|0.00731125|0.0760084375|47.409999847412|2021-11-21|-0.3687|2020-03-22|0.38177|2020-04-12
2024-11-09 14:37:55|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|165.59360358833|49|6.6458168138664|0.0916|1|1|0.09157|179.77|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|49936.110313624|0.604|0.358|0.21967|53|25|0.0049481006413419|0.072933734583128|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2024-11-09 14:37:56|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|-142.33253133301|26|9.1558312352124||0|0|-0.05433|140.31|-0.02689|22|-0.026886728219798|22|35.46|0.11106|0.22653|0.37276059391885|0.5583427292093|3513.4785901508|8001.661195018|18222.078056387|0.519|0.37|0.28561|54|19|0.0051031701030928|0.089125386597938|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2024-11-09 14:37:57|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|32.054281463047|1|2.2352395886115||0|0|0|40.05|0.76969|71|0.76969116829913|71|71.67|0.35404|0.38544|0.76969116829913|0.76969116829913|176.969|176.969|117.79411540312|0.333|0.333|0.17439|3|0|0.001795488372093|0.062733069767442|45.619998931885|2024-04-07|-0.19685|2020-10-11|0.15878|2022-11-13
2024-11-09 14:37:58|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|2.5813031876625|7|0.47062167238928||0|0|-0.03226|3.6|-0.25676|32|0.10365906220596|33|36.33|-0.03914|0.03645|-0.055081936365629|0.025327915347958|62.812154114568|102.44410817586|21.818181240197|0.4|0.267|0.25435|15|5|0.001535499092559|0.097915372050817|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2024-11-09 14:37:59|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|74.231537731336|13|7.2627559655321||0|0|0.23659|100.77|-0.37955|16|-0.086169550547926|23|31.29|-0.21791|-0.12092|-0.1108431459947|0.023510109895499|64.250266533196|103.55430177|300.44720898149|0.429|0.286|0.371|7|3|0.0078598268398268|0.12323467532468|104.11000061035|2021-04-11|-0.17906|2021-10-31|0.2497|2023-03-05
2024-11-09 14:38:01|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|126.40195716232|97|10.739166252207|1.9672|1|1|1.96724|157.59|0.07522|50|-0.017250571141572|53|42.31|0.0811|0.17199|0.14179355604406|0.28914994359858|312.56011816283|1693.6336051878|15300.000069442|0.622|0.356|0.27457|45|22|0.00437223|0.085490545|160.11999511719|2024-10-20|-0.4108|2020-03-22|0.38424|1991-12-29
2024-11-09 14:38:02|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|-243.74175831185|2|13.610584883246|0.0741|-1|1|0.07414|195.55|-0.1172|11|-0.11719955396503|11|31.42|-0.00557|0.05984|0.023436210876016|0.10287507596799|97.913369866566|724.43018585171|14485.185155424|0.581|0.365|0.16749|74|32|0.0029374806534824|0.053104062768702|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2024-11-09 14:38:03|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|94.01123730869|42|6.1612538743983|0.9741|1|1|0.97411|118.96|-0.1613|13|0.23990445117306|52|36.41|-0.04077|-0.00179|-0.027572959324302|0.061830821957736|62.389309562931|141.49542398757|484.56212945576|0.647|0.412|0.17596|17|11|0.0031682878787879|0.057055045454545|119.81999969482|2024-11-10|-0.1453|2020-03-15|0.18351|2020-04-12
2024-11-09 14:38:04|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-23.773670564102|37|1.8527888123686||0|0|0.04764|19.79|-0.32752|10|-0.32751554544551|10|37.83|0.39159|0.53348|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|94.916069800726|0.583|0.417|0.30807|12|3|0.0033088775510204|0.11136369387755|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2024-11-09 14:38:04|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|289.50277537893|15|28.395502582053||0|0|-0.06056|329.65|0.07461|40|0.074606743726418|40|31.43|-0.06027|0.04276|0.066623243713465|0.13606533983891|170.85123981645|390.57469011319|2400.9468673499|0.486|0.371|0.22359|35|11|0.0046014183123878|0.076262728904847|423.92440795898|2024-03-31|-0.4865|2005-07-24|0.33796|2005-11-06
2024-11-09 14:38:06|WEEKLY|00706|1050735|/equities/switch|R1000GROWTH|33.420119786207|82|0.27495971522587|0.7894|1|1|0.78945|34.25|-0.23689|4|-0.23689079278087|4|27|-0.07222|0.0237|-0.025417206155294|0.033753344290562|76.839321412063|96.402224913826|164.34740762584|0.571|0.429|0.27375|7|2|0.0033443703703704|0.070366222222222|34.259998321533|2022-12-11|-0.26795|2018-08-19|0.31846|2019-03-17
2024-11-09 14:38:07|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|214.31353057354|15|10.766449961222||0|0|-0.0965|219.19|-0.21598|15|-0.13717943954849|9|30.51|-0.08605|-0.02786|-0.032811236234269|0.065526703265489|5.6514324335021|179.09601324047|9488.7449294766|0.673|0.4|0.22682|55|29|0.0039312352245863|0.069630271867612|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2024-11-09 14:38:08|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|-51.030922886207|20|3.0869644804657|-0.1165|-1|1|-0.11654|47.04|0.28313|30|0.28312899206173|30|26.38|-0.15304|-0.05581|-0.07719854862905|-0.003538231354958|56.936508419379|90.640136938644|173.25967431477|0.625|0.5|0.24333|8|4|0.0042033913043478|0.092669869565217|51.319900512695|2021-05-09|-0.16733|2022-06-19|0.20294|2022-11-13
2024-11-09 14:38:09|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|223.91591609759|7|11.524946388225|-0.0008|1|1|-0.00084|261.44|-0.01085|23|-0.010850053487202|23|33.55|-0.00211|0.06847|0.065381602528356|0.12507104525112|289.35713655043|788.20703021716|19657.142406427|0.594|0.406|0.1823|69|30|0.0031981732012064|0.061164528220595|279.38000488281|2024-05-12|-0.23845|2008-08-24|0.22986|2020-03-29
2024-11-09 14:38:10|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|1.7523323926642|2|0.31230031748669||0|0|-0.02273|2.58|0.91771|187|0.18858844398299|35|76.8|0.33156|0.3495|0.45396115839385|0.22208886904681|286.19553446176|149.23817181|7.674589633398|0.6|0.4|0.27294|5|2|-0.0031592727272727|0.11151685714286|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2024-11-09 14:38:12|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|125.10902289356|68|7.4019931826157||0|0|0.95996|153.7|-0.18601|11|-0.18600881181504|11|30.21|-0.03528|0.03468|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|435.65760279571|0.483|0.276|0.20953|29|11|0.0029132661717921|0.068729766702015|154.55000305176|2024-11-10|-0.23687|2020-03-22|0.26257|2009-04-26
2024-11-09 14:38:12|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-4.373594591405|31|0.52182840984642||0|0|0.34858|2.99|-0.4039|9|-0.40389606931355|9|90|0.12281|0.16821|-0.40389606931355|-0.40389606931355|59.61|59.61|13.609467924377|0.5|0.5|0.4734|2|1|-0.0064374761904762|0.12944166666667|32.840000152588|2021-01-31|-0.31679|2024-07-21|0.23974|2023-11-19
2024-11-09 14:38:13|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|65.008602567142|4|4.7296497200511|0.0381|1|1|0.0381|81.2|-0.05888|22|-0.22660714428211|9|31.92|-0.03869|0.05746|0.047995197401839|0.074712830997577|111.47543370367|118.44975529547|242.38805059177|0.385|0.308|0.18283|13|3|0.0033676315789474|0.059799114832536|117.38220214844|2023-07-30|-0.26807|2024-07-28|0.20197|2020-03-29
2024-11-09 14:38:14|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|89.035465600401|4|8.2326078379539||0|0|-0.05815|108.85|-0.09951|32|-0.02960704300988|12|31.73|0.03183|0.12245|0.049424299024684|0.2137338472807|93.674617942075|1261.7545410419|12656.976356224|0.567|0.284|0.2315|67|25|0.0038808689525599|0.073796726162518|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2024-11-09 14:38:15|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|14.957117852218|16|1.6602805042444||0|0|-0.00251|15.87|-0.3993|23|0.15197568565271|11|41.4|-0.01429|0.02051|-0.15149856305009|-0.015848908890329|46.603901612679|94.03958334|71.782390524409|0.8|0.4|0.32644|5|4|0.0015274324324324|0.11556918918919|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2024-11-09 14:38:17|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-8.5257506621026|14|0.49100011105403|-0.1957|-1|1|-0.19568|8.31|-0.2175|6|-0.21749997138977|6|46.5|0.0566|0.085|-0.21749997138977|-0.21749997138977|78.25|78.25|26.280835544147|0.25|0.25|0.24715|4|2|-0.0047344221105528|0.097837537688442|35.090000152588|2021-02-14|-0.17577|2022-05-08|0.17895|2022-02-27
2024-11-09 14:38:17|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|138.73898183583|12|14.443669341993|0.0428|1|1|0.04277|175.06|-0.12272|13|0.074311782344139|23|26|-0.05648|0.00469|-0.017367077644755|0.049051112314815|10.792753419427|256.10546027658|10060.919344776|0.64|0.416|0.18737|89|39|0.0030091225806452|0.059736055913978|184|2024-11-10|-0.19608|1987-10-25|0.24|1982-10-24
2024-11-09 14:38:18|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|13.540819359212|14|1.0681462528562|0.1058|1|1|0.10584|16.09|-0.32051|13|-0.32050506548468|13|38.8|-0.13987|0.09266|-0.037918147074462|-0.037918147074462|84.57408183|84.57408183|64.103585291044|0.4|0.4|0.31771|5|2|0.0025834299516908|0.095429323671498|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2024-11-09 14:38:19|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|114.46429590444|4|9.7277343933439|0.088|1|1|0.08801|148.59|-0.08803|19|0.42598765140808|85|29.67|-0.07962|0.01801|-0.053075393097206|0.027742053048891|7.7813609427535|75.138015410143|3188.626635265|0.51|0.327|0.26733|49|18|0.0043615854495539|0.09112673301304|155.49000549316|2024-11-10|-0.38352|2008-10-05|0.37914|2008-12-14
2024-11-09 14:38:20|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|111.07935164997|32|6.5534508177958|0.2991|1|1|0.2991|120.18|-0.25933|10|0.025147947814162|34|38.67|0.05259|0.15968|0.17439332474713|0.3057870759337|289.93249597711|700.06071139825|500.75000127157|0.455|0.333|0.23832|33|11|0.0027507574598317|0.075244996174445|130.94999694824|2024-10-20|-0.34705|2014-05-18|0.29319|2014-03-09
2024-11-09 14:38:22|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|43.331589262453|27|3.5690794812972|0.6644|1|2|0.61521|58.39|-0.17868|8|-0.12889791875074|13|32.78|-0.06062|0.0024|-0.082446880492252|-0.034228820914826|57.509070549505|85.295948721267|157.81080916121|0.667|0.444|0.2117|9|4|0.0030518380062305|0.081791713395639|58.939998626709|2021-02-14|-0.36379|2018-11-11|0.23183|2019-03-03
2024-11-09 14:38:23|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|228.5356672367|232|12.216826269685|1.517|1|2|1.26928|259.47|0.08337|36|0.34839471390431|32|30.33|0.01893|0.12814|0.1252125219369|0.1851146422061|346.7421845092|775.99452258317|117940.91028485|0.507|0.391|0.22289|69|20|0.0047018330464716|0.069105950946644|269.38000488281|2024-09-29|-0.35532|1998-04-26|0.36967|2001-09-30
2024-11-09 14:38:24|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|24.61019830278|8|3.0457670543874|0.4354|1|2|0.36616|34.96|-0.21747|14|-0.21747142096516|14|23.57|-0.22596|-0.11386|-0.17822097922805|-0.24714971496911|43.575523012901|42.365150658585|82.961555744731|0.571|0.429|0.41215|7|3|0.0032456976744186|0.12879436046512|76|2021-08-15|-0.36287|2024-03-10|0.34512|2023-12-03
2024-11-09 14:38:24|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|4.3735360706996|15|0.95745424016859||0|0|1.0524|4.7|-0.2|18|-0.19999996067322|18|37.47|0.01508|0.14455|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|31.354235363771|0.533|0.333|0.31827|15|6|0.0020384201388889|0.10813270833333|42.75|2017-05-07|-0.40263|2024-03-03|0.42991|2024-07-14
2024-11-09 14:38:25|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|2.5491560586671|24|0.38053938678018|-0.2699|1|1|-0.26992|2.84|-0.33301|15|-0.33300780504214|15|28.29|-0.17593|-0.0671|-0.37568554420395|-0.33080592451188|14.672323252907|29.963084571367|5.0805006022308|0.571|0.429|0.47222|7|4|-0.0071500452488688|0.1530342081448|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2024-11-09 14:38:27|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-2.8626112328525|31|0.34028336961734||0|0|0.2094|1.85|-0.42365|17|-0.42364533321463|17|19.9|-0.30882|-0.21288|-0.23463458021786|-0.2004450151895|1.8638411478908|36.273449507561|16.925891785802|0.7|0.4|0.5354|10|5|0.00054751091703057|0.20273406113537|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2024-11-09 14:38:28|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-15.10577987356|56|1.078669781411|0.0752|-1|1|0.07519|14.39|-0.05024|11|-0.050241795192085|11|31.84|-0.00056|0.07179|0.028708268969924|0.10153497662499|98.73133787452|247.19135219965|154.89774383651|0.523|0.318|0.21169|44|15|0.0019389629120879|0.076003578296703|49.900001525879|2017-03-05|-0.43199|2018-12-23|0.35964|2020-03-29
2024-11-09 14:38:29|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-14.044800541722|21|1.2449401205548||0|0|0.19135|11.03|-0.1742|27|-0.17419874222901|27|30.67|-0.01217|0.07054|0.05577919400287|-0.11236137689369|109.1487217763|78.4080584|28.965334040441|0.5|0.333|0.32308|6|1|-0.0029978431372549|0.11294215686275|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2024-11-09 14:38:29|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|-19.310416310822|25|1.2329955478271|0.0135|-1|1|0.01351|16.06|-0.20489|4|-0.20488906558641|4|50|-0.03984|0.0605|-0.20488906558641|-0.20488906558641|79.511|79.511|40.453398381127|0.25|0.25|0.27132|4|1|-0.0018065625|0.098195848214286|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2024-11-09 14:38:30|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|-630.94824067142|2|29.228799950368|-0.05|-1|1|-0.05001|558.27|0.10847|74|0.10846630224892|74|31.42|-0.0268|0.04137|0.025487305553901|0.10448395778209|103.67120587845|569.93731306702|7031.1085076577|0.527|0.324|0.14849|74|23|0.0025397807394669|0.04976432072227|654.61999511719|2024-03-17|-0.25163|2006-07-16|0.26442|1991-02-10
2024-11-09 14:38:32|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|219.25836237542|26|20.933878394392|1.3005|1|2|1.1378|312.91|-0.13663|32|-0.13663125620876|32|31.29|-0.01062|0.14649|0.15326419857393|0.28738938968034|240.18462405968|446.37328753271|1788.0571637835|0.571|0.381|0.25027|21|6|0.0065195894428153|0.0902257771261|401.80499267578|2021-04-04|-0.29815|2012-08-12|0.43761|2019-11-10
2024-11-09 14:38:33|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|25.751794129059|47|1.5555155074872|0.2143|1|2|0.19789|29.48|-0.08942|19|0.47813043027063|142|49.06|0.13475|0.20772|0.10059158450632|0.23374738930411|350.23554516116|535.55972334518|377.46478563666|0.606|0.303|0.27602|33|16|0.0033083303303303|0.089997039039039|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2024-11-09 14:38:34|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|-191.29145461758|10|8.7389386130585||0|0|-0.03451|173.56|-0.05795|30|-0.057948185061723|30|38.48|-0.02377|0.03422|0.017693490044314|0.096602638461034|68.463531699406|508.08006541679|9183.068723399|0.633|0.383|0.18451|60|29|0.0028024288179465|0.061978084555651|200.60499572754|2024-07-21|-0.26761|2008-10-12|0.27291|2001-09-23
2024-11-09 14:38:35|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-4.8065816509751|74|0.80622451150499||0|0|0.89401|1.84|-0.2127|19|-0.2126983577771|19|28.25|-0.17231|-0.13157|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|6.1333334445953|0.75|0.5|0.41416|4|3|-0.010506720430108|0.13954827956989|44.830001831055|2021-06-20|-0.31852|2024-11-10|0.2885|2023-01-15
2024-11-09 14:38:36|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|83.684211542048|16|3.9526626715498|0.0901|1|1|0.0901|93.4|-0.07394|12|-0.073938223145927|12|36.68|0.01521|0.07944|0.082961978132634|0.20166303337455|179.04661969234|744.49071434059|3578.5442635985|0.54|0.317|0.20431|63|29|0.003040184866724|0.06425307394669|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2024-11-09 14:38:38|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-49.573015793425|60|2.5260056205133||0|0|0.35578|39.89|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|9972.4996988105|0.576|0.402|0.11536|92|27|0.0024801032258065|0.03887072688172|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2024-11-09 14:38:39|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|196.74971265788|18|8.8175865078125||0|0|0.14974|227.35|-0.11052|47|-0.11295549949119|3|29.52|-0.03486|0.04058|-0.0098458678957039|0.0886205976512|53.810727818837|182.16008308494|1087.7990921203|0.6|0.36|0.16069|25|12|0.0039820132450331|0.050979920529801|230.69000244141|2024-11-10|-0.14365|2023-08-20|0.63262|2015-09-20
2024-11-09 14:38:40|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|-179.54371114302|17|13.666117748196|-0.2094|-1|1|-0.20938|175.61|1.61335|101|1.6133541970707|101|53.5|0.45468|0.60101|0.58580931766253|0.90560038961117|13441.549033053|17418.936719929|14394.262007551|0.567|0.367|0.32068|30|13|0.0056783898827884|0.10454717458359|184.48202514648|2024-06-09|-0.28438|2009-03-01|0.52381|2000-08-20
2024-11-09 14:38:41|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|29.238492230777|51|2.0701424354221|0.2324|1|2|0.1912|31.15|-0.06561|29|-0.2864204317807|16|30.59|-0.02276|0.05917|0.059047694965563|0.077843320014752|155.31053682076|169.42160061872|108.15972376293|0.655|0.379|0.25119|29|14|0.0026846958377802|0.087255261472786|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2024-11-09 14:38:42|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
2024-11-09 14:38:43|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
2024-11-09 14:38:44|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-28.888245246646|66|2.7569051369307|0.4467|-1|1|0.44665|21.73|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|118.74317184795|0.667|0.333|0.29384|6|4|0.0031864761904762|0.10145504761905|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2024-11-09 14:38:45|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
2024-11-09 14:38:46|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|27.492981354197|28|2.4962450480998|0.1665|1|2|0.10398|31.32|-0.19002|7|-0.18244169144934|12|21.89|-0.10667|-0.05724|-0.085254213922333|-0.074745167550318|54.895762728104|69.336368395385|109.66380793811|0.667|0.444|0.23548|9|4|0.0016676339285714|0.071663883928571|63.310001373291|2021-01-10|-0.125|2023-10-01|0.21707|2024-05-05
2024-11-09 14:38:46|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
2024-11-09 14:38:48|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|144.65712045564|54|8.6131927861373|1.1819|1|2|1.07854|177.84|0.07139|68|0.071385762718521|68|29.87|-0.1406|-0.04442|0.028442725733399|0.25053807686039|74.371087313805|153.95546776077|671.09432580336|0.333|0.2|0.22824|15|4|0.0048019760479042|0.064449840319361|178.27499389648|2024-11-10|-0.16763|2022-11-06|0.20108|2020-04-12
2024-11-09 14:38:49|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|59.252764064483|8|3.9319214825595|0.1864|1|2|0.15055|73.67|-0.21004|4|-0.21004158428027|4|35.87|0.01979|0.12668|0.039711877659443|0.097537100126508|58.941528473971|147.01195303787|333.04699536123|0.578|0.4|0.28234|45|16|0.0034520419494139|0.095819975323874|73.75|2024-11-10|-0.38937|2001-09-23|0.69576|2008-11-02
2024-11-09 14:38:50|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|-12.193346228989|27|1.6724254016223|0.0347|-1|1|0.03466|10.585|0.7516|23|0.75159740442157|23|44.13|-1.49592|-1.3516|0.13030551416305|0.23143987349869|120.00702710377|192.48658569887|203.22940826744|0.75|0.313|0.51633|16|10|0.037096393442623|0.18161741803279|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2024-11-09 14:38:51|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
2024-11-09 14:38:52|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-87.017990290801|29|5.0869374051076|-0.0342|-1|1|-0.03416|83.85|-0.04274|20|-0.042739022994293|20|33.79|-0.01912|0.08223|0.061128004385305|0.11770174057623|178.99793345303|534.96361601953|5589.9998982747|0.588|0.412|0.22851|68|27|0.0034747162510748|0.077080408426483|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2024-11-09 14:38:54|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|32.953670096147|52|1.9729437590479|0.3248|1|2|0.28613|39.96|-0.00428|29|-0.0042769152440145|29|27.65|-0.08622|-0.02578|-0.084209050172911|-0.080671440666019|53.266531831524|64.997137908692|181.80163747359|0.412|0.294|0.17387|17|5|0.0021173704414587|0.059804414587332|40.185001373291|2024-11-10|-0.25038|2020-03-22|0.20116|2020-04-12
2024-11-09 14:38:55|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|68.270153007904|48|2.8581453179526|0.1827|1|1|0.18271|77.55|-0.14433|7|0.0070298365633559|63|28.14|-0.03088|0.02484|0.021535523446674|0.080239621822644|92.671699054957|534.89639947797|22808.824187074|0.543|0.383|0.15788|81|27|0.003130154772141|0.052317687016337|78.049003601074|2024-11-10|-0.23288|1987-10-25|0.31212|2008-11-30
2024-11-09 14:38:56|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|285.78038012742|7|23.541539550625||0|0|0.1575|371.36|-0.19194|19|-0.191935262179|19|30.83|0.05814|0.13473|0.16744946165287|0.25746670360394|776.20981017901|1690.6540868176|3339.5682479622|0.553|0.383|0.26376|47|21|0.0050708797250859|0.091971463917526|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2024-11-09 14:38:57|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|96.083344460361|81|4.2042843498015|0.7927|1|2|0.74608|112.43|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|62461.108798671|0.694|0.408|0.18206|49|25|0.0035809103139014|0.060274215246637|113.29229736328|2024-11-10|-0.21429|1982-02-28|0.30769|1982-11-07
2024-11-09 14:38:58|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-105.74131130159|87|6.0314656689052|0.1767|-1|1|0.17669|91.86|-0.03901|20|-0.03900511057671|20|35.07|0.04394|0.11362|0.052415618360889|0.13060656874059|41.94541883311|136.81396513046|2018.9010276836|0.587|0.391|0.25374|46|22|0.0036627192466157|0.082428210712184|140.83839416504|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2024-11-09 14:39:00|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-14.422401968313|31|2.074720616243||0|0|0.68169|9.04|-0.21698|21|-0.21698375351271|21|22.58|-0.15927|0.04699|0.062185388037761|0.28903951937741|59.129460205099|137.0592251097|64.802867996091|0.417|0.25|0.35585|12|3|0.0028178073089701|0.13270850498339|65.900001525879|2021-01-17|-0.29671|2020-03-15|0.38893|2020-07-12
2024-11-09 14:39:00|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|90.668388204939|53|5.9230855266734|1.2936|1|1|1.29364|113.65|0.11157|46|0.11156593120192|46|26.76|-0.09072|0.01294|-0.0048730981678242|0.057263735240644|75.263479559419|124.80701936786|417.53571562462|0.529|0.412|0.21541|17|5|0.0045622287968442|0.07292550295858|115.37999725342|2024-11-10|-0.35429|2020-03-22|0.31193|2020-06-07
2024-11-09 14:39:01|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-72.218581573452|15|4.6507841246533||0|0|-0.04777|62.29|0.3752|87|0.37520243794719|87|32.8|0.01659|0.19305|0.136311913009|0.24317316890582|307.37287703456|1015.1435829414|1580.9644672815|0.55|0.4|0.28861|40|11|0.0048197134238311|0.098340475113122|75.089996337891|2024-06-16|-0.35323|2002-12-15|0.39589|2017-10-22
2024-11-09 14:39:02|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
2024-11-09 14:39:03|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-50.583286469742|21|3.1600222071701||0|0|0.09723|44.29|-0.11043|21|-0.11042611031897|21|32.94|-0.01168|0.04447|0.032563318073292|0.099767509225371|81.093690514719|423.39925221477|536.84849594579|0.6|0.4|0.20177|70|30|0.0019566723989682|0.066543456577816|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2024-11-09 14:39:05|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-45.335145121899|87|3.2940825928005||0|0|0.231|40.68|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|1162.285723005|0.595|0.286|0.27131|42|16|0.0044326315789474|0.089028286264442|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2024-11-09 14:39:06|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|-155.58993550437|10|8.0879784235263|0.0212|-1|1|0.02118|132.15|0.19088|95|0.19087934405917|95|34.9|0.05224|0.12265|0.15606530754298|0.28783409219862|489.85422903409|975.38248689674|1771.4476303047|0.7|0.433|0.2871|30|16|0.0043547159090909|0.081304924242424|162.63999938965|2024-04-14|-0.33718|2020-03-15|0.29869|2020-04-12
2024-11-09 14:39:07|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|-72.26972292323|24|5.4361927036381|-0.0496|-1|1|-0.04961|70.46|-0.05357|18|-0.053573988938507|18|39.5|-0.08407|-0.03797|-0.12360602243306|-0.12360602243306|76.31632948|76.31632948|79.508008238231|0.5|0.5|0.27176|4|3|0.00090375690607735|0.1036117679558|108.75|2021-08-08|-0.19243|2024-08-04|0.21992|2022-08-07
2024-11-09 14:39:08|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|6.634351423525|1|0.49854948416578||-1|0|0|8.35|-0.2119|31|-0.081618605108059|18|58.67|0.1012|0.14665|-0.14675999509946|-0.081618605108059|72.3775278|91.838|41.133008351181|0.667|0.333|0.27653|3|1|-0.0030373295454545|0.098477272727273|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.22755|2024-11-03
2024-11-09 14:39:08|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-22.095696665759|178|1.7074313540002|0.7223|-1|1|0.72228|20.49|2.11599|56|2.1159944582522|56|30.61|-0.00914|0.10386|0.071873386562406|0.29863169846575|52.500589485876|2108.1217687377|10784.210541176|0.63|0.37|0.28399|46|21|0.0056637160883281|0.098793394321767|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2024-11-09 14:39:10|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|42.292015975762|67|3.4709946493147|1.1323|1|1|1.13233|53.82|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|716.6444481299|0.44|0.28|0.24412|25|8|0.0040456129032258|0.079367729032258|55.5|2024-11-10|-0.25185|2011-08-07|0.28477|2021-08-15
2024-11-09 14:39:11|WEEKLY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-13.95318250118|65|1.7025326518959|0.9088|-1|1|0.90881|8.9|-0.03175|9|-0.03174607619797|9|83|0.46949|0.49038|-0.03174607619797|-0.03174607619797|96.825|96.825|0.25854054935543|0.5|0.5|0.67144|2|2|-0.016977652173913|0.20055730434783|6039.2001953125|2020-09-06|-0.52903|2022-03-06|0.63906|2024-08-18
2024-11-09 14:39:12|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-20.737640284949|37|1.4117876747573||0|0|0.38537|19.33|-0.09863|11|-0.098628648078962|11|24.83|-0.13532|-0.09866|-0.1048826522192|-0.12025969324758|53.020106573669|62.913297526934|56.454436262083|0.833|0.5|0.33404|6|4|-0.00024891891891892|0.10283108108108|48.419998168945|2021-07-04|-0.378|2024-05-12|0.20751|2022-03-20
2024-11-09 14:39:13|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|-53.975936130215|23|4.0812895796611||0|0|0.08272|43.58|0.91751|59|0.91750628769837|59|75|0.37928|0.50942|0.91750628769837|0.91750628769837|191.751|191.751|183.88185834661|0.5|0.5|0.22949|2|0|0.0052091860465116|0.084843837209302|62.150001525879|2024-05-19|-0.20779|2024-09-08|0.19846|2022-03-20
2024-11-09 14:39:13|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-9.627735136525|43|0.96818841896014||0|0|0.31426|8.51|-0.27183|24|-0.27182807801615|24|29.29|0.01094|0.11147|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|231.88011040794|0.588|0.353|0.2565|34|14|0.0029224470134875|0.084032023121387|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.28937|2009-05-10
2024-11-09 14:39:15|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
2024-11-09 14:39:16|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|36.105798592231|14|2.3380667798847|0.2819|1|2|0.22507|45.94|0.25579|55|0.25579392237607|55|35.52|-0.02915|0.02266|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|291.68253096323|0.36|0.24|0.16799|25|6|0.0020653607103219|0.058084139844617|54.029998779297|2022-01-09|-0.23863|2020-03-22|0.20929|2007-08-26
2024-11-09 14:39:17|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|12.791113744706|2|1.2129621868232|0.1072|1|1|0.10724|17.14|0.40093|147|-0.31386085349749|19|57|-0.10258|-0.08811|0.043533980162528|-0.31386085349749|96.12341102|68.614|63.48147922092|0.667|0.333|0.33459|3|3|-0.00049645348837209|0.10305779069767|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2024-11-09 14:39:17|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|-31.128777387716|30|2.9241689958317|-0.3301|-1|1|-0.33012|27.56|||-0.31386085349749|19|87.5|0.5087|0.5613|0|0|100|100|23.0473315303|0|0|0.49267|2|1|-0.0012603431372549|0.16260921568627|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2024-11-09 14:39:18|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|-543.45059425113|15|36.738182094716|0.0625|-1|1|0.06254|450|-0.14408|3|-0.1440752976893|3|29.36|-0.04043|0.0418|0.034212903667207|0.1770243773957|37.199660490974|1517.7097040895|16605.16581792|0.714|0.446|0.26056|56|26|0.0054830880579011|0.096314119420989|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2024-11-09 14:39:20|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
2024-11-09 14:39:21|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|-8.3263178005673|3|0.65377259701018||0|0|0.06033|6.23|0.05523|45|0.055229867939726|45|23.8|-0.09135|-0.01697|-0.15999919487299|-0.026739186848241|23.477157784668|86.881808377827|66.989246143029|0.7|0.4|0.22702|10|4|0.00044129166666667|0.095342791666667|14.380000114441|2021-01-03|-0.16628|2022-12-25|0.21295|2023-12-17
2024-11-09 14:39:22|WEEKLY|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|7.7606605958324|18|0.21144646169805|0.266|1|2|0.03453|8.39|||0.055229867939726|45|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
2024-11-09 14:39:23|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
2024-11-09 14:39:23|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|66.717595843436|44|4.2541358378324||0|0|0.43863|80.88|0.06735|48|-0.14289780733832|13|28.43|-0.07774|0.01969|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|599.11109076606|0.476|0.381|0.21658|21|7|0.0038820625|0.065650875|84.730003356934|2024-11-10|-0.243|2023-02-12|0.24581|2024-05-12
2024-11-09 14:39:25|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|17.680422158164|2|2.9240260617195|0.2649|1|2|0.17764|28.44|-0.5805|12|-0.30048091110037|13|25.11|-0.27316|-0.19069|-0.22864553661536|-0.300171185058|7.9470131090346|29.89373747136|40.973921673459|0.778|0.333|0.54224|9|5|0.0027194713656388|0.16736788546256|188.30000305176|2021-01-17|-0.2895|2024-08-04|0.6386|2023-11-05
2024-11-09 14:39:26|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|4.3715969690845|16|0.83000294103356|-0.2834|1|1|-0.28336|4.78|||-0.30048091110037|13|55|0.00645|0.02976|0|0|100|100|13.997071731274|0|0|0.40477|3|1|-0.0061519444444444|0.14490583333333|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2024-11-09 14:39:27|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|88.921227927011|48|6.4720108557699|0.7229|1|2|0.66017|111.63|-0.12092|29|-0.12092476668899|29|36.17|0.04745|0.12901|0.11659006493259|0.17978283578661|380.45509206527|705.45772752222|1996.9587514544|0.587|0.413|0.24466|63|27|0.0031518873602751|0.080554088564058|113.04000091553|2024-11-10|-0.54167|2008-11-09|0.54265|2009-08-09
2024-11-09 14:39:28|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|5.9947916198655|1|0.72943620122524||-1|0|0|8.49|0.1493|26|-0.23007722415957|9|35|0.08046|0.13288|-0.025672175985706|-0.11315755453275|88.819616365056|77.28148992|21.802773678823|0.6|0.4|0.3102|5|1|-0.0053455428571429|0.11766685714286|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2024-11-09 14:39:28|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-13.849910156885|14|1.6663623426409|-0.3117|-1|1|-0.31167|11.91|-0.33088|3|-0.33087692498849|3|35.33|-0.29432|-0.17799|-0.59623451980147|-0.37199084617633|-6.4776035635699|24.08299648128|3.7276994827581|0.667|0.5|0.66663|6|5|-0.0056317333333333|0.17598702222222|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2024-11-09 14:39:30|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|3.0387472520323|25|0.72342695692995|0.6167|1|2|0.20112|4.3|||-0.33087692498849|3|175|0.8708|0.90402|0|0|100|100|15.517864788182|0|0|0.54525|1|0|-0.0048377889447236|0.12957155778894|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.56314|2024-09-15
2024-11-09 14:39:31|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|41.89850877699|50|3.8838301533569|0.7692|1|2|0.72592|56.8|-0.2236|6|0.48125227262422|107|43.54|0.05586|0.10552|-0.026440549456286|0.061075094735442|36.000959699719|129.5981499896|626.24036547072|0.463|0.244|0.21179|41|15|0.0025614231188659|0.071117431842966|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2024-11-09 14:39:32|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|72.251047388774|38|4.9180390312472||0|0|0.0087|83.45|-0.08376|26|-0.083763203938921|26|43.55|0.00442|0.08187|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|1141.5868344933|0.613|0.355|0.24121|31|13|0.0030687599134823|0.072717043979813|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2024-11-09 14:39:33|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|148.45913408319|42|11.348055368305||0|0|-0.08077|166.04|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1180.0994803661|0.576|0.303|0.30093|33|15|0.0062082136279926|0.11166620626151|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2024-11-09 14:39:33|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.45739609002771|56|0.074446942209396|0.7451|-1|1|0.7451|0.26|-0.55263|14|-0.5526315816992|14|32.75|-0.09264|-0.03606|-0.43058332017158|-0.43058332017158|30.93384602|30.93384602|0.65081348059561|0.5|0.5|0.57497|4|2|-0.010890107526882|0.26201634408602|79.83910369873|2021-07-04|-0.59113|2022-11-06|1.32|2024-02-18
2024-11-09 14:39:35|WEEKLY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-0.1101678366485|86|0.033389278957339||0|0|0.99994|0.006|-0.67192|5|-0.6719160801987|5|38.33|0.17498|0.25468|0.17076121081797|0.36420301903404|342.52580440033|2096.131267386|0.92307696495826|0.771|0.438|0.26375|48|31|0.0055312207792208|0.13273475844156|763.21997070312|2021-11-21|-0.99142|2023-04-02|2.79147|2024-01-14
2024-11-09 14:39:36|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.084377301826301|148|0.024142433879019|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|8.9738292011018E-5|0.1487203030303|222.86000061035|2021-11-21|-0.90028|2023-05-07|1.2|2024-01-14
2024-11-09 14:39:37|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|92.804054765977|50|4.3032601500889|0.1689|1|2|0.15308|100.03|-0.11892|6|0.0020679336569096|49|27.57|-0.12088|-0.10206|-0.02514919902033|0.079737680442729|87.764312240353|115.98058387|222.28888617622|0.571|0.286|0.15147|7|4|0.0037635537190083|0.049087314049587|106.33000183105|2024-10-20|-0.07668|2020-05-17|0.11244|2020-06-07
2024-11-09 14:39:37|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|53.470471266846|41|2.8618588793456|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|0.0034634385964912|0.063620070175439|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2024-11-09 14:39:38|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|76.02988358981|16|6.5983723910432|0.5101|1|1|0.51011|97.81|0.16458|39|-0.14736612208189|12|46.09|0.09452|0.14704|0.12211366411517|0.14449176769774|170.77246867337|148.10042667659|207.22456774914|0.545|0.364|0.20617|11|6|0.0024307088122605|0.059459195402299|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.29542|2024-09-29
2024-11-09 14:39:40|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-37.45264468719|2|1.7624731127306||0|0|-0.07325|33.7|-0.18644|15|-0.18644073458566|15|33.67|-0.03608|-0.00166|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|163.35434868572|0.583|0.333|0.15246|12|7|0.0020025679012346|0.048710765432099|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2024-11-09 14:39:41|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|125.07429775366|50|7.7241506961761||0|0|-0.0554|125.32|0.0051|36|-0.12523031118113|7|42.27|0.05114|0.08275|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|622.86279556437|0.595|0.405|0.14476|37|18|0.0018045753254805|0.048414172349659|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2024-11-09 14:39:42|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|55.371459744443|7|3.8178463703825||0|0|0.17843|72.65|0.35067|116|1.2143243325723|74|43.46|0.20368|0.26424|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|4199.4220072198|0.732|0.415|0.27847|41|25|0.0042481263982103|0.091306213646533|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2024-11-09 14:39:43|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-10.305090784368|193|1.1281403234891||0|0|0.95134|9.23|1.62717|70|1.6271707348687|70|74|1.12009|1.35283|2.2573042299381|2.2573042299381|1021.29657448|1021.29657448|32.964284079416|0.5|0.5|0.37616|4|1|0.001188237704918|0.12301395491803|308|2021-02-21|-0.42043|2022-05-01|0.2694|2017-05-14
2024-11-09 14:39:44|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|416.80216692488|11|18.888443951471||0|0|0.13041|489.24|-0.12084|18|-0.12083795175762|18|39.15|-0.0473|0.04548|0.029432296925407|0.20620472820717|49.971147066777|446.01695086989|4659.4284784226|0.576|0.333|0.22773|33|10|0.0042432565284178|0.066686443932412|493.9700012207|2022-04-24|-0.28926|2001-02-25|0.32975|2000-03-19
2024-11-09 14:39:45|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|10.057860472006|28|0.46078236116656|0.021|1|1|0.02098|10.22|-0.14286|20|-0.14285720666941|20|51|-0.01926|0.03356|-0.014098571764202|-0.014098571764202|95.54196724|95.54196724|93.504116941234|0.4|0.4|0.1766|5|2|0.00047450354609929|0.051978120567376|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2024-11-09 14:39:46|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|45|0.63674310747958||0|0|-0.2973|1.3|1.56408|72|1.5640799919108|72|35.52|0.01786|0.07308|0.095096834558109|0.2087048387786|158.59808232825|377.15533039763|6.7044868140135|0.552|0.379|0.28529|29|9|0.010205139664804|0.11490934823091|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2024-11-09 14:39:47|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|-43.036437871128|9|2.7887044393053||0|0|-0.13922|37.56|-0.31055|7|-0.31054748985147|7|39.14|0.05146|0.1304|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|146.43275606974|0.429|0.357|0.18533|14|3|0.002330809352518|0.068961744604317|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2024-11-09 14:39:48|WEEKLY|00804|39139|/equities/idex|R1000VALUE|195.70020980344|1|10.554929353443||-1|0|0|228.51|-0.03558|28|-0.00027182655972247|12|30.31|-0.01744|0.04033|0.034052857843018|0.11119421177768|101.42593540438|380.88549541235|7906.9199381366|0.557|0.344|0.16487|61|22|0.0031039805300162|0.051393591130341|246.36000061035|2024-03-24|-0.18773|1990-08-26|0.18986|2008-11-30
2024-11-09 14:39:49|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|68.473738443166|50|3.2753764237281|0.3336|1|2|0.29669|74.78|-0.10272|35|-0.10271552291452|35|37.47|-0.02967|0.08332|0.02123366543081|0.082583428542302|79.436985306634|129.05444134056|494.57671524666|0.579|0.421|0.1805|19|5|0.0032188173455979|0.059156977660972|84.849998474121|2022-01-16|-0.50074|2011-04-24|0.19129|2020-04-12
2024-11-09 14:39:51|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|170.30803584051|51|8.0689878497114|0.7144|1|1|0.71442|200.69|-0.21362|21|-0.2291692477174|16|31.57|-0.04535|0.02295|0.043889710557117|0.11266056350685|120.92031094515|274.94401384063|2675.8666992187|0.532|0.319|0.2074|47|18|0.0033499608865711|0.068403239895697|202.33000183105|2024-11-10|-0.25842|2020-03-22|0.2542|2020-04-12
2024-11-09 14:39:52|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|30.130425321627|15|1.1227198666517|-0.0035|1|1|-0.00349|31.39|-0.12742|16|-0.049787051893811|11|23.6|-0.06255|-0.01549|-0.052214868224269|-0.022490351897015|63.035567301292|90.531860883065|174.38888549805|0.533|0.267|0.15389|15|7|0.0025229619565217|0.052665869565217|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2024-11-09 14:39:53|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|111.16875345684|28|5.4703964770604|0.1775|1|2|0.15855|121.74|0.39675|64|0.39675235854917|64|37.35|-0.00158|0.0486|0.039355625079433|0.089402961969719|117.41027428702|199.20214226817|550.36163311461|0.558|0.372|0.13229|43|17|0.0017533312921004|0.047455860379669|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2024-11-09 14:39:54|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|299.90293858439|15|24.632349736192||0|0|0.09919|369.25|0.128|65|-0.23411532756585|9|30.83|0.05699|0.13363|0.11868854915736|0.2559161293268|2316.4359050494|24221.13193589|21720.587626048|0.72|0.44|0.17528|75|35|0.0033996861564918|0.058837704213242|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2024-11-09 14:39:55|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-17.909849970801|106|3.3928054876528|0.8667|-1|1|0.86673|10.03|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|721.58272202837|0.685|0.426|0.38016|54|24|0.0052471869328494|0.12680785238959|142.33120727539|2021-11-21|-0.32737|2000-04-02|0.57732|1996-02-04
2024-11-09 14:39:57|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|67.148997687039|4|3.6286673867912|0.2922|1|2|0.24831|81.14|-0.0719|27|-0.03272798611887|14|30.73|-0.09583|-0.04532|-0.023493468083398|0.035503102567069|68.884890392204|113.04341759141|265.85844748573|0.727|0.364|0.27624|11|7|0.0047309384164223|0.090011994134897|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2024-11-09 14:39:58|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-79.094307644528|8|4.2164359832346||0|0|0.05107|67.08|-0.2025|6|-0.2025044796011|6|38.62|0.01314|0.11409|0.043268435512114|0.094918444784207|94.597815580075|163.6200318376|511.2805062208|0.588|0.353|0.26502|34|14|0.0034127196969697|0.090239128787879|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2024-11-09 14:39:58|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|56.1921981819|16|2.0358718197444|0.1164|1|2|0.1015|62.51|-0.12955|10|-0.12955156436718|10|42.02|0.02132|0.06233|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|752.22617527156|0.436|0.327|0.10827|55|15|0.0013061650902837|0.040580636285469|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2024-11-09 14:39:59|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|-16.142728555989|20|1.3043185915922|0.0249|-1|1|0.02495|14.07|-0.15118|7|-0.15117645263672|7|30.1|-0.0367|0.00352|-0.13140840580325|-0.074143184219587|34.317808402308|65.393195144193|41.260998018819|0.7|0.5|0.29326|10|7|-0.00104203125|0.0819254375|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.25647|2024-05-12
2024-11-09 14:40:00|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|-62.830180472007|2|2.3733766297071||0|0|-0.02921|56.73|-0.10355|7|-0.10355066428168|7|36.76|-0.0126|0.01854|-0.0054950850232706|0.035413705366602|59.151915328793|136.52671045219|262.76053330846|0.737|0.421|0.13942|38|21|0.0013639413447783|0.048030972818312|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2024-11-09 14:40:02|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|54.686158903689|66|2.5099048391929|0.5012|1|2|0.4303|60.23|-0.16614|6|-0.1661419003632|6|40.43|-0.00378|0.04915|0.0080398638026798|0.021949709714383|83.85724230273|92.962690604974|390.34347602724|0.522|0.304|0.19447|23|7|0.002613175879397|0.061303396984925|62.968898773193|2024-10-20|-0.351|2020-03-22|0.67123|2008-11-30
2024-11-09 14:40:03|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|151.83640715219|12|15.708072695501|-0.0212|1|1|-0.02118|178.35|-0.09134|15|0.16759182505406|22|43.43|0.22942|0.32746|0.2165407172334|0.45143770970301|711.97259108149|1109.9907169088|1381.4872828156|0.652|0.348|0.34808|23|12|0.0069009306930693|0.11469442574257|214.69999694824|2024-03-24|-0.60748|2008-11-23|0.88261|2015-04-19
2024-11-09 14:40:04|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|230.10893055223|51|15.976824008158|0.7195|1|1|0.71945|269.06|-0.2014|11|-0.201403599836|11|41.67|0.12343|0.19547|0.22556039392667|0.29572647484368|1966.3425098416|1950.9778734104|910.21651698131|0.606|0.455|0.22934|33|14|0.0031511368421053|0.071392666666667|288.5|2024-11-10|-0.415|1999-07-11|0.39535|2000-01-23
2024-11-09 14:40:05|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|168.71871900601|68|7.5554429688619|1.1497|1|2|1.11648|198.42|-0.12859|9|-0.053338456605871|26|32.44|-0.02933|0.02109|-0.038267795914108|-0.0042547589750332|44.611721543852|82.529037119318|540.50668242286|0.593|0.37|0.16508|27|13|0.0024876564156946|0.049988525980912|199.11000061035|2024-11-10|-0.1971|2020-03-22|0.28865|2020-03-29
2024-11-09 14:40:06|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|39.775076721015|50|2.5324765640789|0.5689|1|2|0.51504|47.36|-0.26642|15|-0.26641652844651|15|32.22|-0.07558|0.01559|-0.20647345481084|-0.21185088453015|49.72020369037|61.81952018|221.41188387911|0.333|0.222|0.22376|9|2|0.0038576696165192|0.068629528023599|50.509998321533|2024-11-10|-0.3418|2020-03-22|0.39887|2020-03-29
2024-11-09 14:40:08|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|-100.23188294809|15|5.1289605757945|0.1148|-1|1|0.11481|87.12|-0.04367|17|-0.043674864111553|17|28.57|-0.02531|0.01868|0.012042548165938|0.058650479646215|81.35907286376|213.87317264563|544.50001716614|0.69|0.476|0.16511|42|19|0.0023888385502471|0.06187697693575|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2024-11-09 14:40:09|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|4.008073829678|24|0.65048861446944|-0.0593|1|2|-0.08396|4.91|0.73854|119|-0.0092303350984716|61|51.89|0.10421|0.13894|0.16199695992061|0.086751909378378|441.76258882106|164.95053602185|44.636362249201|0.632|0.421|0.20118|19|10|0.00080380574826561|0.070233121902874|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2024-11-09 14:40:10|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|150.08593271215|92|9.6938568815959|1.5053|1|1|1.50528|192.28|0.53689|82|-0.0092303350984716|61|70.56|0.55465|0.65413|0.6053973568424|0|257.2600171|100|749.92200997058|0.222|0|0.32908|9|3|0.0049522451790634|0.080926749311295|192.61000061035|2024-11-10|-0.55205|2020-03-15|0.36019|2020-04-12
2024-11-09 14:40:10|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|130.58198180854|33|4.3540634895755|0.213|1|1|0.21301|144.19|0.04735|26|0.047354044505392|26|39.62|-0.03003|0.01478|0.0057290852532088|0.058168754789416|78.329827557029|216.08783077019|2584.0502582954|0.528|0.358|0.12695|53|23|0.0020059615384615|0.043162847091933|145.24000549316|2024-11-10|-0.23353|2008-10-12|0.21895|1996-06-30
2024-11-09 14:40:11|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-265.17166663144|10|25.729000142019|0.0705|-1|1|0.07055|193.93|0.07534|16|0.075343744877775|16|33.18|-0.00136|0.138|0.12419815908811|0.16189955913858|102.44050630748|183.28019750483|783.87224927212|0.464|0.357|0.32143|28|8|0.0054280810234542|0.11042420042644|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2024-11-09 14:40:13|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|40.664033257095|26|1.9609624891879||0|0|-0.04224|43.76|-0.14225|4|-0.05846250213705|18|32.33|0.01532|0.07396|0.0905196875035|0.23752386808941|107.65626918215|944.10244210338|2315.3438440606|0.756|0.422|0.19721|45|24|0.0037596216216216|0.069308263513514|59.046844482422|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2024-11-09 14:40:14|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|18.59661630372|48|0.85248130858005|0.0446|1|2|-0.00602|19.83|-0.08424|40|-0.19085313088262|7|36.92|-0.01239|0.03354|-0.0054922280418784|-0.00086179344687357|68.473133703792|87.729562523728|38.88235279158|0.649|0.405|0.1449|37|17|0.00014868365180467|0.052675130927106|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2024-11-09 14:40:15|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|72.014798930992|24|3.5150662092004|0.0986|1|1|0.0986|81.45|-0.17608|36|-0.050259864748414|35|39.69|-0.00697|0.05269|-0.051046709502479|0.043723830664445|69.520691264721|106.85218254153|184.48469792351|0.385|0.231|0.21348|13|4|0.0025517439703154|0.064504025974026|85.599998474121|2024-11-10|-0.52274|2016-04-24|0.20828|2016-09-18
2024-11-09 14:40:16|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|-20.865181418881|1|2.7816829751022||1|0|0|10.23|-0.42721|15|-0.42721169134188|15|26.83|-0.1804|0.02088|-0.17718457565552|-0.25437923255271|4.9504806434434|6.9520019309821|100.88756603419|0.611|0.389|0.4746|18|7|0.0059661697722567|0.152656563147|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2024-11-09 14:40:17|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
2024-11-09 14:40:19|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|82.270945529013|50|6.2780180044076|0.6285|1|2|0.55116|101.88|0.10674|54|-0.13602891250898|14|39.18|0.03145|0.10006|0.1345721740958|0.2123781766243|577.58150311669|646.34298607542|2234.2104941194|0.606|0.364|0.23767|33|14|0.0041396497764531|0.073438286140089|107.26999664307|2024-11-10|-0.48101|2009-03-08|0.55723|2009-11-15
2024-11-09 14:40:19|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-41.879508547199|2|1.9231693122826|-0.0554|-1|1|-0.0554|36.96|-0.06489|17|-0.064886522180809|17|36.69|-0.02852|-1.0E-5|0.0057272279850963|0.065777105833392|95.310558692549|145.70304329438|233.48072812763|0.813|0.438|0.12772|16|11|0.0020157993197279|0.044721207482993|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2024-11-09 14:40:20|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|384.72905264791|46|27.724481594498|0.4226|1|1|0.42258|467.93|0.3617|64|0.3616953737206|64|36.21|-0.00016|0.05846|0.047550983233345|0.10936345114064|242.97432882276|747.96551606168|19099.183002799|0.587|0.397|0.15495|63|32|0.0029356018916595|0.050316788478074|481.3450012207|2024-11-10|-0.19228|1987-10-25|0.18942|2000-03-26
2024-11-09 14:40:21|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|53.016337309779|12|2.7271724006984|0.0446|1|1|0.04457|60.55|0.17743|25|0.17743168543101|25|36.75|0.04181|0.09984|0.16273522168712|0.24983619488634|1771.690027815|2730.9121429032|43249.999270906|0.508|0.349|0.1672|63|24|0.0033427687016337|0.051066504729149|61.959999084473|2024-10-27|-0.23825|2008-10-12|0.3|2000-04-02
2024-11-09 14:40:22|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|-54.192640935054|2|2.2737922652573|-0.0327|-1|1|-0.03275|48.88|0.17397|48|0.17397460125139|48|37.32|0.04122|0.08888|0.12552105694985|0.16032626180068|476.93396768372|404.47416018736|292.16976931|0.643|0.429|0.18088|28|15|0.002396223709369|0.064648957934991|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2024-11-09 14:40:24|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|73.39135856827|49|3.61954714391|0.4057|1|2|0.33221|86.94|-0.11038|41|-0.11037557065381|41|42.98|0.11085|0.18134|0.09190162671505|0.21006792282492|250.53616184668|1047.384742538|23497.297654316|0.528|0.34|0.18777|53|19|0.0036642519346518|0.06623279449699|87.074996948242|2024-11-10|-0.54131|1999-01-31|0.49468|2001-01-14
2024-11-09 14:40:25|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|264.04745338294|1|16.898719712395||-1|0|0|320.62|-0.10323|28|0.02594971657611|12|30.84|-0.00254|0.05759|0.032246926465944|0.13117272164808|126.82401678356|954.97870647623|8881.440566044|0.667|0.431|0.20403|51|25|0.0041607565162111|0.068814259376987|342.20001220703|2024-04-14|-0.28338|2008-10-05|0.39797|2008-11-30
2024-11-09 14:40:26|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-118.22907218806|55|7.1513568873936|0.2476|-1|1|0.24758|96.31|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|296.33845402644|0.583|0.417|0.1984|24|13|0.0023681202046036|0.064669654731458|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2024-11-09 14:40:27|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|46.471360212966|18|1.7601195491225|0.0339|1|1|0.03386|49.77|-0.16218|10|-0.083082497611619|10|37.33|-0.00114|0.0478|0.016521689733189|0.037365310414193|106.85006096077|116.89483428095|113.78600491062|0.467|0.333|0.15748|15|4|0.0011917850953206|0.048220225303293|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2024-11-09 14:40:28|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-55.670469543319|22|3.5667836813897|-0.1184|-1|1|-0.11841|53.46|-0.12698|17|-0.12698356455934|17|39|0.06827|0.15732|0.17440324196214|0.31958745719634|540.63758064532|3115.3539938022|20561.538863605|0.548|0.405|0.25919|42|16|0.0051967088607595|0.084449222423146|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2024-11-09 14:40:30|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
2024-11-09 14:40:31|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|166.69709884014|93|7.9673814413069||0|0|1.57091|194.875|0.28753|56|-0.084225016337091|19|33.82|-0.09802|-0.04631|-0.020172391473502|0.10241399100251|59.166581374372|150.68110118476|1092.9613058545|0.647|0.294|0.2308|17|10|0.004661724137931|0.06805664167916|196.64999389648|2024-11-10|-0.1675|2020-03-08|0.44048|2012-03-18
2024-11-09 14:40:32|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|35.583803629493|27|1.6629964143513|0.0331|1|2|0.01096|39.67|0.06594|62|-0.0060975800494869|61|37.7|-0.00797|0.0355|0.035874855040409|0.14688149091888|131.52720546625|890.48488598532|557.16290458662|0.525|0.311|0.15216|61|24|0.0019611177987962|0.047182742906277|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2024-11-09 14:40:33|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|515.01975527699|118|33.837144562617|1.5787|1|2|1.40995|630.95|0.11964|45|0.19992744933305|63|32.49|-0.00537|0.05423|-0.0017388206715694|0.083570824000679|64.630786363548|258.9623186791|3287.9103420933|0.649|0.378|0.20205|37|16|0.0037502653525398|0.065055375284306|636.25|2024-11-10|-0.23094|1999-10-31|0.271|2000-11-05
2024-11-09 14:40:34|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
2024-11-09 14:40:36|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
2024-11-09 14:40:37|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|-15.267984334706|29|1.3599838976479|0.2802|-1|1|0.2802|12.87|-0.02081|21|-0.020810573020377|21|33.79|0.07859|0.15913|0.12996022046202|0.18839135159994|1147.360010566|2268.576657076|385.32934779311|0.588|0.397|0.24906|68|27|0.0032081255374033|0.089313198624248|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2024-11-09 14:40:38|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
2024-11-09 14:40:39|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|117.99363324949|96|5.5455926951244|0.9661|1|2|0.84234|131.93|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|360.66152562021|0.2|0.2|0.21479|5|1|0.0052746232876712|0.065825547945205|136.13499450684|2024-10-20|-0.12465|2020-03-15|0.14461|2019-04-14
2024-11-09 14:40:39|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-7.1067065846544|37|0.67848799219878|0.3599|-1|1|0.35994|4.57|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|68.310913790337|0.538|0.308|0.24557|52|23|0.0016436339937435|0.08260598540146|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2024-11-09 14:40:42|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|430.84096849746|93|30.207701938936|0.6822|1|1|0.68216|528.5|-0.30111|16|-0.16608021522178|9|34.72|0.00689|0.08864|0.011999361905548|0.058729109614481|68.097479938279|180.43452979131|10486.111190479|0.535|0.442|0.19966|43|13|0.0039551041009464|0.061346309148265|533.53002929688|2024-11-10|-0.20786|2008-10-19|0.24904|1996-02-18
2024-11-09 14:40:42|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|122.77678847588|6|5.5602698193063||0|0|0.00087|138.77|-0.00511|21|-0.0051108493643697|21|40.72|0.02064|0.08232|0.095782305757138|0.16154437944445|624.27228596013|819.32275412625|5064.5986784476|0.561|0.351|0.16234|57|26|0.0025677343078246|0.051692923473775|139.66047668457|2022-11-13|-0.4142|2008-10-12|0.58737|1980-11-23
2024-11-09 14:40:44|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|32.387623732807|5|3.6757917584573|0.0917|1|1|0.09166|44.78|0.01656|31|0.016562075049803|31|35.85|0.0658|0.15296|0.16896619488996|0.28002902284778|299.39897390404|664.66372179416|39.157046642446|0.556|0.37|0.27381|27|11|0.0017027674897119|0.092978425925926|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2024-11-09 14:40:45|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-50.523890120368|3|2.4721300146912||0|0|0.00554|43.11|-0.09909|18|-0.099092818515332|18|32.67|0.00159|0.03677|0.024770545205868|0.1460352511316|95.786992898549|175.02364115311|307.05128723278|0.722|0.333|0.15608|18|9|0.0025231525423729|0.050081677966102|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2024-11-09 14:40:45|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|44.310732474244|1|3.9230891498208||0|0|0|59.6|-0.17408|12|0.20694295898143|97|31.88|-0.09232|-0.01551|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|2994.9747833416|0.592|0.408|0.23854|49|22|0.003655947503201|0.080014289372599|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2024-11-09 14:40:47|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|81.551495358891|16|3.010346321764||0|0|0.0604|92.17|-0.04888|16|-0.048882630722033|16|36.81|0.00706|0.06904|0.14767496841068|0.2072797628015|614.12794335188|745.82407416395|658.35712977818|0.514|0.351|0.18566|37|14|0.0028395279593319|0.064839847494553|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2024-11-09 14:40:48|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|97.441114704421|12|4.7587946916252|0.1388|1|2|0.12459|110.39|-0.12388|12|-0.012743485244834|26|27.33|-0.11758|-0.04512|-0.087496371691607|-0.049856427982056|9.4323635466506|42.847255732481|505.2173796906|0.697|0.394|0.21589|33|18|0.0030244140197152|0.067410558598029|115.61499786377|2024-11-10|-0.25413|2020-03-15|0.26308|2020-04-12
2024-11-09 14:40:49|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|53.808521557159|12|4.6976841345046|0.303|1|2|0.27184|71.91|-0.18806|20|-0.042839923890193|12|30.57|-0.0519|0.06375|-0.040462481772907|-0.019334536641763|7.1750471521609|46.109483445516|55.528960356841|0.638|0.404|0.3463|47|21|0.0037273066298342|0.11702264502762|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2024-11-09 14:40:50|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|21.63173540629|30|1.1627083308709|-0.075|1|1|-0.07498|23.81|-0.16469|17|-0.16469405858245|17|45.04|0.00675|0.04858|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|952.3999786377|0.667|0.431|0.14788|51|25|0.0014826268271711|0.046089101461737|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2024-11-09 14:40:51|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|88.359455814278|8|15.729349483682|0.3154|1|1|0.31535|141.9|-0.41075|9|0.024390243902439|47|27.67|0.00862|0.04301|-0.099373256091918|-0.02037270982967|26.852723849037|89.807194096572|1041.0857865375|0.733|0.333|0.23544|15|10|0.0069458293838863|0.069218104265403|144.77000427246|2024-11-10|-0.24705|2021-02-28|0.26102|2024-09-22
2024-11-09 14:40:53|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|153.5742594101|48|11.849138710664|0.3236|1|2|0.24936|190.44|0.10426|38|0.1042574136564|38|33.3|0.00095|0.06542|0.029708955267975|0.094112707612438|109.74615181516|194.21854894599|793.50001017253|0.63|0.37|0.24603|27|13|0.0039414270613108|0.076423139534884|193.92999267578|2024-11-10|-0.37808|2009-02-22|0.35487|2009-04-19
2024-11-09 14:40:54|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|41.156381269299|5|3.5228730373902|0.0841|1|1|0.08411|52.33|-0.23611|17|0.13058519268035|28|34.16|-0.00083|0.05166|-0.073022331231798|-0.013234821467645|47.516530407515|85.053966021816|237.32427955417|0.421|0.316|0.22829|19|7|0.0024878101071975|0.071814885145482|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2024-11-09 14:40:55|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-39.568991473548|10|2.1946636210656|0.0597|-1|1|0.05968|33.09|-0.0845|18|-0.084498182871949|18|37.8|-0.0138|0.04654|-0.005323161106881|0.016330797284056|79.814560601568|99.202372373821|182.41456045181|0.55|0.35|0.19434|20|10|0.0017004836601307|0.060694575163399|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2024-11-09 14:40:56|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|15.08369550162|50|1.1404348709404|0.476|1|1|0.47601|19.69|0.16694|60|0.16693854250764|60|29.57|0.01618|0.0642|0.041075979060145|0.094524441217274|138.18529709032|420.52809016362|2117.2043422176|0.584|0.364|0.15509|77|30|0.0024303783319003|0.057631809974205|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2024-11-09 14:40:57|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|60.271389406723|12|3.5490820640916|0.0323|1|2|0.00074|67.29|-0.04093|44|-0.040934015979972|44|29.52|-0.02933|0.01669|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|448.60000610351|0.476|0.286|0.18841|21|6|0.0032099841521395|0.056762266244057|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2024-11-09 14:40:59|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|128.68921430885|105|8.395942500402|0.8529|1|1|0.85291|153.05|0.08223|28|-0.077478446693273|12|31.2|-0.03863|0.02849|-0.022640641010048|0.034280161367154|33.681259645749|108.48785094351|4103.2172190116|0.533|0.311|0.17331|45|18|0.0032552984084881|0.056920954907162|154.35000610352|2024-11-10|-0.17938|2020-03-22|0.34719|2011-11-06
2024-11-09 14:41:00|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
2024-11-09 14:41:01|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|-21.175514657747|4|1.4326715335088||0|0|0.08915|16.04|0.15197|40|0.15196601491355|40|29.83|-0.03338|0.03988|0.050394811640366|-0.0515617255848|111.89968628|82.5060727884|48.240604257225|0.667|0.5|0.21836|6|1|-0.0025060989010989|0.074825824175824|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2024-11-09 14:41:01|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|34.169496463819|41|1.6537121243067|0.3182|1|1|0.31817|39.11|-0.11988|24|-0.094497912937169|9|31.12|-0.03804|-0.00669|-0.055479052002595|-0.027650169472842|38.546466099912|79.065500480341|164.12085915051|0.765|0.353|0.18439|17|11|0.0019648681898067|0.059557240773286|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2024-11-09 14:41:02|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|-33.711208877944|16|1.5888361096651||0|0|0.03301|30.17|-0.08019|26|-0.080188607100106|26|33.59|-0.00958|0.08117|0.10474638575322|0.21338203283414|643.54424900506|3389.4855981151|30169.999626725|0.591|0.379|0.25193|66|33|0.004747311827957|0.083984206989247|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2024-11-09 14:41:04|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|324.56401322268|28|23.334497220045|0.6671|1|2|0.5625|410|-0.147|60|0.063002773382446|41|31.63|-0.03038|0.11097|0.10206251574354|0.19506306093715|158.73038479607|488.96893606753|6655.8443207145|0.561|0.366|0.24737|41|15|0.0055060951661631|0.079806419939577|417.81500244141|2024-11-10|-0.66527|2000-12-10|0.44721|2000-11-05
2024-11-09 14:41:05|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|116.94704177919|33|7.3652289932247||0|0|-0.07153|120.2|0.62569|97|0.62568575509311|97|34.24|0.07625|0.15106|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|2315.9922085361|0.597|0.388|0.24268|67|27|0.0030782330180567|0.076291448839209|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2024-11-09 14:41:06|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|156.31627844155|97|5.5637404177583|0.5869|1|2|0.54094|175.76|0.04136|31|0.041357284999731|31|39.74|-0.01218|0.02334|-0.0045429204107762|0.13611407349549|61.945844648704|363.94065396182|3601.6391472354|0.59|0.282|0.16363|39|16|0.0028016038882139|0.049998955042527|177.83500671387|2024-11-10|-0.19819|1996-06-23|0.29088|1998-10-25
2024-11-09 14:41:07|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
2024-11-09 14:41:08|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|34.244497820076|8|2.8604857182791||0|0|0.03876|41.54|-0.26671|15|-0.11790990717966|26|35.17|-0.00455|0.03615|-0.0012483948584512|0.064804659413896|53.722558045002|206.25497258621|166.42629182374|0.659|0.415|0.16919|41|18|0.0012218633540373|0.05597911663216|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2024-11-09 14:41:10|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|-10.721887870982|2|0.42729593792037||0|0|-0.03867|9.67|-0.01263|46|-0.012628307119407|46|47.72|0.05392|0.08397|0.042489928641614|0.04123209801882|142.49370962632|128.61779062179|48.374188029083|0.611|0.444|0.13442|18|7|-1.5313953488372E-5|0.049542848837209|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2024-11-09 14:41:11|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|-48.197263000285|2|1.9215880227999|0.0124|-1|1|0.01244|42.86|0.09326|48|0.093256520741662|48|52.25|-0.01483|0.02523|0.0087586846864052|0.031882481541545|88.699597714117|131.46580587887|439.58974984976|0.625|0.4|0.14922|40|19|0.0014092730750837|0.051974514586322|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2024-11-09 14:41:12|WEEKLY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|37.341325083896|27|0.56955805105495|0.1253|1|1|0.12525|39.08|||0.093256520741662|48|52.67|0.0028|0.04493|0|0|100|100|104.91275659344|0|0|0.17306|3|1|0.00088315217391304|0.048583097826087|55.819999694824|2022-04-24|-0.09521|2023-06-25|0.2236|2024-04-14
2024-11-09 14:41:13|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-124.37508255408|55|7.0492981575582|0.0195|-1|1|0.01951|123.61|-0.10747|9|-0.10746902870921|9|42.8|0.41504|0.68734|1.0256770948197|1.4593550701045|948.97076044374|1480.7544148156|697.17994248047|0.55|0.4|0.24322|20|9|0.0051888021978022|0.097553626373626|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2024-11-09 14:41:14|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|36.93205571665|49|2.0567476733076|0.6351|1|2|0.61586|44.21|-0.12177|9|-0.10859610841355|35|30.91|0.04906|0.08949|0.10167377558338|0.14227193938728|149.42803190146|135.07765517852|132.80263703403|0.636|0.364|0.20366|11|6|0.0019988144329897|0.066944536082474|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2024-11-09 14:41:15|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|183.98997190502|50|16.816090663569|0.5604|1|2|0.46771|202.94|0.04131|54|0.041309216648842|54|38|0.06059|0.14869|0.19891831916414|0.41460614670619|366.91078641212|1323.6842598061|5426.203259998|0.552|0.345|0.24298|29|12|0.0052383231972198|0.079055369244135|239.30000305176|2024-08-25|-0.37556|2020-03-22|0.50546|2020-04-12
2024-11-09 14:41:16|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|51.563355045772|105|2.0459944017957|0.5483|1|1|0.54828|56.28|-0.08714|16|-0.087140246210865|16|34.18|-0.01775|0.05131|0.0033180245955791|0.070562112154253|30.198207343722|221.85823814214|3474.0739884963|0.615|0.4|0.19104|65|28|0.0025564703353396|0.064063890799656|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2024-11-09 14:41:17|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|56.40147661221|49|3.4062874939624|0.3814|1|2|0.33327|69.45|0.10098|77|-0.12934443649709|23|30.37|-0.01734|0.01797|0.0055717430967484|0.059257729067658|79.836451012011|344.34202234584|14173.468489093|0.6|0.36|0.12296|75|33|0.0025606147893379|0.041474828030954|71.750358581543|2021-03-21|-0.17175|2009-03-08|0.21486|2020-04-12
2024-11-09 14:41:18|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|49.869384696267|17|1.943244264232|0.0028|1|1|0.00281|53.55|-0.05859|20|-0.05859294576157|20|34.87|0.00024|0.0423|0.01455358372826|0.047469232882424|79.409053596606|126.94315134121|226.71463731751|0.6|0.356|0.17542|45|20|0.001850309148265|0.059821444794953|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2024-11-09 14:41:19|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|57.591662087068|13|3.0401437289834|0.0355|1|1|0.03547|64.23|-0.14404|16|-0.1064162599635|10|43.65|0.02539|0.07604|0.083811162873255|0.20571563151847|186.41403604644|327.33118550623|444.49829899479|0.647|0.412|0.1606|17|7|0.0028176790450928|0.054250411140584|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2024-11-09 14:41:21|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|55.80920725754|52|2.915264349212|0.561|1|1|0.56103|66.89|0.08508|47|0.08508164363658|47|35.45|-0.00497|0.08243|0.068533499824064|0.095341725217785|145.11908113356|155.29227828394|267.23930305498|0.545|0.455|0.17164|11|5|0.0039985487528345|0.065583741496599|67.790000915527|2024-11-10|-0.37125|2020-03-15|0.38722|2020-03-29
2024-11-09 14:41:22|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|-119.85258543229|22|7.5032235816985||0|0|-0.0579|111.63|-0.01659|26|-0.016589062050938|26|33.65|0.01475|0.11257|0.084727815373727|0.22391870730074|224.71952185978|1775.0597938519|3944.5229774859|0.65|0.35|0.22338|60|26|0.0035780931372549|0.075216622549019|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2024-11-09 14:41:23|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-28.791825566425|1|1.4106083822696||1|0|0|22.76|-0.14661|23|-0.14660666802501|23|35.5|-0.02424|0.05418|0.024199463945629|0.041486320570128|89.438698619036|95.373810869441|128.08103344161|0.6|0.5|0.17449|10|5|0.0014592394366197|0.057185014084507|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2024-11-09 14:41:24|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|195.30784813315|53|9.9421794998364|0.472|1|2|0.38181|224.06|0.00474|42|0.0047364514958084|42|35.38|-0.01851|0.04572|0.024042508772301|0.062321168473519|106.50897032049|166.31676964715|1715.6201405786|0.489|0.333|0.16072|45|16|0.0026853710462287|0.051838941605839|227.86999511719|2024-08-04|-0.37437|2008-10-12|0.42693|2020-04-12
2024-11-09 14:41:25|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|91.3696579328|48|5.9601140224001|0.7315|1|1|0.73149|115.3|-0.21404|39|-0.17543594043704|18|27.38|-0.0505|0.02676|-0.016782804759876|0.056405336460219|10.527181821946|238.91469127776|5679.8031860474|0.636|0.403|0.19529|77|33|0.0032742273781903|0.063937535962877|117.76000213623|2024-11-10|-0.47186|1987-10-25|0.3642|1987-06-14
2024-11-09 14:41:27|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|88.432821223798|69|8.025725699245|0.8118|1|2|0.72918|121.06|0.78242|73|0.78242035141774|73|56.86|0.29899|0.37894|0.33549759800685|0.66074928732421|266.90342876585|562.42472239344|2532.6358210233|0.571|0.333|0.2486|21|10|0.0040133676703645|0.071127503961965|122.95999908447|2024-11-10|-0.30645|2009-03-08|0.26599|2009-03-15
2024-11-09 14:41:28|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|226.13552642192|47|13.772856639231|-0.025|1|2|-0.04631|257.81|-0.05688|20|-0.15194647421796|18|49.36|0.10399|0.18098|0.22596021315048|0.36043544400413|1255.5443285464|1730.5658711272|4124.9599609375|0.545|0.364|0.23471|33|15|0.0034914268656716|0.07243472238806|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2024-11-09 14:41:29|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
2024-11-09 14:41:30|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
2024-11-09 14:41:31|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|-254.29494236673|2|18.527147130057||0|0|-0.07097|202.66|-0.31446|14|-0.31445858579002|14|32.27|0.08227|0.1414|-0.094702184615733|-0.083624504252979|34.468722039634|60.639697911878|516.3312195213|0.455|0.227|0.15971|22|9|0.003069929676512|0.053136652601969|299.5|2024-03-10|-0.2545|2024-11-03|0.18985|2016-11-13
2024-11-09 14:41:32|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|343.98766622878|72|20.081043881367|0.6928|1|1|0.69284|412.85|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|35286.326602287|0.727|0.4|0.20406|55|32|0.003735352968677|0.064023440860215|420.01000976562|2024-11-10|-0.2226|2008-12-07|0.31646|1986-08-17
2024-11-09 14:41:34|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|108.07117989764|46|8.6221461680364|0.2828|1|1|0.28279|139.17|-0.10962|14|-0.10961622449458|14|32.13|0.04852|0.09926|0.073600927998024|0.16270480481297|147.65176789922|746.4047808469|4733.6733149767|0.69|0.437|0.16607|71|33|0.0025450386930353|0.055589548581255|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2024-11-09 14:41:35|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|71.757347749607|8|3.8450617220347|0.0608|1|1|0.06082|81.28|-0.11273|34|-0.11273118007998|34|31.26|-0.04679|-0.00664|0.026327582922735|0.083390927659025|113.43908148318|170.53448293903|393.22689153018|0.579|0.421|0.16663|19|8|0.0031952412645591|0.055861896838602|83.930000305176|2024-10-20|-0.27531|2020-03-22|0.24272|2020-03-29
2024-11-09 14:41:35|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-59.165721291143|37|5.5127402523619||0|0|0.43396|41.53|0.19519|35|-0.18954114821495|10|28.33|-0.211|-0.16666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|51.912498474121|0.5|0.333|0.23703|6|3|-0.001703932038835|0.081730825242718|208.47999572754|2022-02-13|-0.18649|2024-09-29|0.26512|2020-12-06
2024-11-09 14:41:36|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|25.07602457142|48|1.0928846770937|0.2204|1|1|0.22038|28.74|-0.19361|29|-0.14773218715548|26|35.2|-0.03369|0.01391|-0.019001606461613|0.0090737966756703|73.80080215794|95.424768322599|138.30605785104|0.6|0.467|0.16238|15|7|0.0017876695652174|0.0571148|29.139999389648|2016-10-02|-0.30309|2020-03-22|0.43964|2020-04-12
2024-11-09 14:41:38|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|18.470416918384|48|0.81155177126021|-0.0625|1|2|-0.09722|19.5|-0.16099|15|-0.16099219610513|15|35.62|-0.02225|0.01439|-0.01082769329636|0.0028761368099355|80.058457371696|98.140776929553|122.95082233366|0.667|0.476|0.11829|21|12|0.0011359119496855|0.045416050314465|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2024-11-09 14:41:39|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|32.595328655596|97|1.3607101710224||0|0|0.47085|36.83|0.35417|76|0.35417174172417|76|31.41|-0.00288|0.05399|-0.00038631432357573|0.055256145135769|57.393502626988|269.03005245222|5261.4289226094|0.563|0.338|0.1463|71|22|0.0025036801375752|0.049788766122098|37.159999847412|2024-11-10|-0.27101|2008-09-28|0.38238|2008-09-21
2024-11-09 14:41:40|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|-42.459567267605|35|3.4050936421711||0|0|-0.06178|41.25|0.39226|30|0.39226152490329|30|27.71|-0.04|0.06481|0.0508564192857|0.02447854634821|167.52473550418|110.25406201875|181.31868131868|0.452|0.323|0.27287|62|19|0.0029540867579909|0.096665062785388|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2024-11-09 14:41:41|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|64.110026961391|17|4.1333250582797|0.1774|1|1|0.17745|80.09|-0.18296|5|-0.087446412764785|28|31.16|-0.06764|-0.01996|-0.049915425583812|-0.01168534544993|20.738350840384|69.087690279917|1300.1623104185|0.605|0.372|0.17931|43|20|0.0027310840707965|0.0581776179941|83.019996643066|2021-03-21|-0.17085|2009-03-08|0.20827|2008-11-30
2024-11-09 14:41:42|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|129.74699095969|50|8.0561707172516||0|0|0.22053|149.93|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|5205.9023166006|0.644|0.39|0.27201|59|21|0.0081281946902655|0.11921819026549|155.10330200195|2024-10-27|-0.50943|1987-10-25|7.33333|1992-06-07
2024-11-09 14:41:44|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|54.1886275138|12|7.2921237043031||0|0|0.4171|83.85|-0.33476|3|-0.1990966024727|4|22.57|-0.16012|-0.08535|-0.086787138892578|-0.031828427587481|16.102231608974|56.025359169295|493.23528514189|0.667|0.429|0.30812|21|11|0.0055784948453608|0.094676907216495|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.28309|2024-11-10
2024-11-09 14:41:45|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|15.910188772454|2|1.7416038188093|-0.0263|1|1|-0.02627|20.39|-0.22859|18|-0.22858525547734|18|53.4|0.13348|0.20848|0.14780586414897|0.14780586414897|117.5783122|117.5783122|70.872433316719|0.4|0.4|0.29228|5|3|0.00060712686567164|0.081352425373134|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2024-11-09 14:41:46|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|37.161637472207|26|1.4785479630569||0|0|0.16071|42.9|-0.01371|85|-0.1477325824021|6|40.37|-0.00637|0.03848|0.032331293384016|0.071473519078183|182.18658081066|278.46402679814|1320.0000469501|0.474|0.298|0.11417|57|21|0.0015206448839209|0.0388596216681|46.430000305176|2020-02-16|-0.27952|2008-10-12|0.24504|2020-03-29
2024-11-09 14:41:47|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|66.594642505303|1|7.3584518878807||0|0|0|95.6|-0.16755|16|-0.16754516313727|16|35.68|0.07311|0.13582|0.11579532380203|0.24734190681417|232.07928217635|320.6102794543|547.22382502352|0.737|0.368|0.22323|19|10|0.0040753392330383|0.071109985250737|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2024-11-09 14:41:47|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-24.969345419437|84|1.424006048184|0.225|-1|1|0.22498|20.29|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|82.816330267458|0.455|0.409|0.24224|22|6|0.0017348737864078|0.082838194174757|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2024-11-09 14:41:49|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|68.572549163239|4|3.1333168947243||0|0|0.09216|80.11|-0.13844|18|0.060780504845248|26|29.44|-0.0265|0.05119|0.029346569933137|0.11290496691748|61.588018312159|659.32236631912|42163.158745053|0.545|0.364|0.19635|77|21|0.0038144273127753|0.06256163876652|80.809997558594|2024-11-10|-0.27311|2008-10-12|0.33769|2000-07-09
2024-11-09 14:41:50|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|-186.44338556184|15|9.2375965806854||0|0|-0.17124|178.45|0.39065|63|0.39065355974354|63|37.57|-0.01643|0.08964|0.077724948123777|0.19162242649304|215.7595547402|904.38537068201|4984.6368924922|0.571|0.381|0.21648|42|16|0.0039036809045226|0.067665628140703|188.3450012207|2024-06-09|-0.47271|2009-03-08|0.34091|2009-03-29
2024-11-09 14:41:52|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|67.500385046731|48|3.2908439441468|0.2548|1|2|0.17258|75.01|-0.03133|32|-0.031330575956345|32|37.46|0.05624|0.14805|0.29545243293911|0.32116915648386|666.1111654551|422.42485873552|3363.6771970699|0.4|0.314|0.26126|35|9|0.004915029455081|0.083836259204713|79.035003662109|2024-10-06|-0.625|2002-10-20|0.68067|2003-09-14
2024-11-09 14:41:52|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|37.853279526645|21|1.7772661877828|0.2621|1|2|0.25227|41.35|-0.11253|22|-0.046376456783788|27|36.96|0.00318|0.0643|0.072883538340684|0.15921913645065|214.36783264558|449.28431075382|196.90475463867|0.533|0.333|0.19639|45|16|0.0017277956030897|0.064539869281046|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2024-11-09 14:41:53|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|245.16039832811|12|19.006568067109||0|0|0.17319|311.88|0.25528|26|0.25528003705694|26|40.62|0.18553|0.24338|0.30892626623146|0.55211112198474|4502.598157373|6878.763622706|6621.6561009947|0.667|0.385|0.21346|39|21|0.0039864200626959|0.070406463949843|315.85998535156|2024-11-10|-0.30435|2020-03-22|0.38995|2006-01-29
2024-11-09 14:41:55|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|503.59221416496|40|22.155500551784|0.6115|1|2|0.57491|568.29|-0.13622|22|0.047703852230163|45|33.14|-0.02339|0.07082|0.11391968475325|0.2924007507258|332.60209383313|5857.8085899126|111429.40954002|0.58|0.348|0.21909|69|28|0.0047434006878762|0.076956775580396|588.26000976562|2024-11-10|-0.34568|1987-10-25|0.50435|1984-08-05
2024-11-09 14:41:57|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|86.115901278266|68|6.5170766428349|0.3378|1|2|0.3011|94.33|0.78876|99|0.78876148149548|99|39.39|0.05539|0.13136|0.19883866123133|0.30428773159424|1608.825349257|3235.9465924755|1414.2428898362|0.509|0.351|0.2004|57|19|0.0025274783737024|0.064887716262976|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2024-11-09 14:41:58|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|127.06819668303|50|5.7445025745704|0.4493|1|1|0.44927|151.55|-0.05947|16|0.049075815511616|38|36.62|-0.02868|0.04474|0.016427289166581|0.087138844776528|92.599388407159|240.61537614303|1031.6542367648|0.568|0.378|0.17167|37|14|0.0024542307692308|0.056239715099715|155.27340698242|2024-11-10|-0.29086|2008-10-05|0.16612|1999-04-18
2024-11-09 14:41:59|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|251.3453762855|17|11.341539610562|0.1979|1|1|0.19787|297.73|-0.11914|14|0.17247385959642|45|32.43|-0.00982|0.04009|0.13650355836704|0.34775070936726|217.33842571484|377.74680469843|1515.1654797263|0.391|0.217|0.16681|23|8|0.0045182020997375|0.054419488188976|298.2799987793|2024-11-10|-0.36842|2020-03-22|0.44282|2020-03-29
2024-11-09 14:41:59|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|106.05994533579|45|3.4763067752448|0.2123|1|1|0.21234|110.65|-0.13182|10|-0.22434409696372|8|32.79|-0.02078|0.02305|-0.06889809536529|0.005527340236736|36.586645959316|96.065395247252|414.4194695285|0.632|0.263|0.16237|19|12|0.0029481259370315|0.05487772113943|118.95999908447|2024-09-08|-0.34339|2017-01-01|0.15616|2012-02-19
2024-11-09 14:42:01|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|-46.55959302878|14|2.2008784732093|-0.0767|-1|1|-0.07675|42.93|0.13525|38|0.1352505735895|38|29.36|-0.02457|0.0125|-0.047196657189248|-0.015665373818476|68.014541047564|90.133929442571|185.84415409626|0.5|0.357|0.19018|14|8|0.0024406367924528|0.057725377358491|48.264999389648|2024-07-21|-0.36434|2020-03-22|0.2302|2020-03-29
2024-11-09 14:42:02|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|15.552452535419|48|1.1499380237192|0.3273|1|2|0.26095|19.28|-0.03378|76|-0.033781590501066|76|42.57|-0.00323|0.04573|0.052924245725983|0.075835334000388|139.57392294619|140.2819276274|80.568326121064|0.429|0.238|0.16738|21|8|0.0009565568544102|0.063887311370882|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2024-11-09 14:42:03|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|-79.868185916352|15|5.8252245616668||0|0|-0.19488|76.95|-0.24166|8|0.27931608510815|50|32.8|-0.01764|0.04232|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|310.90907857876|0.6|0.4|0.19993|10|3|0.0044895906432749|0.070068333333333|86.569999694824|2024-06-02|-0.25053|2020-03-22|0.1976|2020-04-12
2024-11-09 14:42:04|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|43.813817098278|49|3.7731956819821||0|0|0.21623|55.01|-0.16823|12|-0.16823420836228|12|31.12|-0.0628|0.04521|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|346.41056627895|0.529|0.412|0.23689|17|4|0.0044404679376083|0.083593310225303|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2024-11-09 14:42:04|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|137.8119487806|42|8.4743989294163||0|0|0.85023|169.74|-0.14403|14|-0.080798222434209|16|34.92|-0.0113|0.03346|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|542.30035025747|0.4|0.28|0.19555|25|8|0.0029309737417943|0.065530437636762|173.08999633789|2024-11-10|-0.22805|2008-07-27|0.23661|2008-11-30
2024-11-09 14:42:06|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-47.841042107218|23|3.2389226098676||0|0|-0.21274|46.46|-0.13129|27|-0.13129245580876|27|41.18|0.15681|0.2443|0.37007604373467|0.52264987480947|693.66525171685|819.85325036483|4075.4385673218|0.529|0.382|0.21842|34|13|0.0038109423347398|0.067821195499297|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2024-11-09 14:42:07|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|-21.795739178442|5|2.1326389803239||0|0|-0.13298|17.93|-0.05003|60|-0.050033687043952|60|46.44|0.05333|0.09761|0.13463523165045|0.16959856704923|1687.4762639699|901.16966392135|953.72342290707|0.52|0.32|0.12695|50|18|0.0016038693035254|0.044466749785039|36.049999237061|2014-05-04|-0.41925|2024-10-13|0.22118|2020-04-12
2024-11-09 14:42:08|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|-57.66283452766|20|2.4856665050148||0|0|0.00118|50.66|-0.12552|25|-0.1255172203327|25|36.05|-0.01819|0.02954|0.017984841894212|0.10077307163646|98.08224752696|509.63988288211|3493.7929780305|0.594|0.344|0.15154|64|27|0.0021373043852107|0.049299759243336|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2024-11-09 14:42:10|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|-48.611662424521|28|3.4029638534164|0.0946|-1|1|0.0946|46.42|-0.06765|19|-0.06764762801119|19|34.75|0.02845|0.08831|-0.016656810427085|0.056300445439957|59.047814148507|127.36786787533|131.65059664962|0.5|0.292|0.26233|24|11|0.0022781881533101|0.082070720092915|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2024-11-09 14:42:10|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|27.233467131523|49|1.5368984619675|0.4092|1|1|0.40917|31.65|0.37437|84|0.087878834117543|75|42.98|0.04726|0.10583|0.14115456770601|0.19171387538013|1505.28706757|1486.4513453403|922.74049570072|0.547|0.377|0.16327|53|19|0.00184796216681|0.056090950128977|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2024-11-09 14:42:12|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
2024-11-09 14:42:14|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|233.84382868991|69|19.500390843597||0|0|1.2312|308.82|-0.27414|11|0.028401023175289|26|32.74|0.00237|0.0573|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|1242.7364289077|0.63|0.37|0.25596|27|16|0.0044237605042017|0.080617069327731|324.05999755859|2024-11-10|-0.29358|2008-10-12|0.40788|2008-11-30
2024-11-09 14:42:14|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-14.58581113636|57|1.479880975439||0|0|0.64952|11.04|0.17318|29|0.17318434087395|29|38.98|0.1031|0.14389|0.15431736488055|0.28963525196278|378.33981254617|854.09900915953|301.06353409668|0.7|0.425|0.18835|40|25|0.0017191455108359|0.060295566563467|106.70999908447|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2024-11-09 14:42:15|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
2024-11-09 14:42:16|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-75.597906128811|82|3.9778715182089|0.137|-1|1|0.13702|64.37|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|514.96002197266|0.52|0.38|0.20641|50|19|0.002109856979405|0.066795686498856|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2024-11-09 14:42:18|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-80.654857985954|67|3.0634471357037|0.0517|-1|1|0.05173|75.15|0.04057|35|0.040572428956276|35|37.04|0.01962|0.07456|0.055302306047045|0.11897814754818|165.26699239523|306.01920915344|305.86081587014|0.692|0.462|0.18723|26|16|0.002062332361516|0.059942196307094|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2024-11-09 14:42:19|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
2024-11-09 14:42:20|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|19.534716122474|50|1.4972084494|0.4755|1|1|0.47552|23.21|0.06973|70|-0.17002903495046|7|38.07|0.02083|0.09568|0.045511987682101|0.11295314649056|149.5033970377|422.87054798103|8289.2853520203|0.564|0.364|0.19326|55|22|0.0035175874941671|0.068406696220252|24.530000686646|2024-11-10|-0.39927|2009-03-01|0.43043|2008-11-30
2024-11-09 14:42:21|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|24.0526603447|93|1.6024700910913||0|0|0.31963|28.57|-0.05972|42|0.97209800766272|99|32.13|0.06883|0.1292|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|243.14893357297|0.8|0.533|0.20871|15|7|0.0030045818815331|0.080345365853658|29.159999847412|2024-11-10|-0.265|2016-01-10|0.17771|2015-12-20
2024-11-09 14:42:22|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-62.865792453112|6|6.7385969757444||0|0|0.26846|40.82|-0.12987|14|-0.12986751843971|14|33.7|0.15077|0.21078|0.44518125423521|0.57829083399466|674.03417074504|833.90212255236|446.12023384304|0.5|0.4|0.24646|20|6|0.0039379528718704|0.080965419734904|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2024-11-09 14:42:24|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|146.53916893171|34|11.615484511295|0.0134|1|1|0.01338|164.39|0.06498|35|0.064976017578664|35|36.06|0.24365|0.35357|0.37699399966546|0.72968395424097|131.52575844889|984.21796447417|5058.1538273738|0.735|0.408|0.2557|49|25|0.0045314944444444|0.084394566666667|197.17999267578|2024-08-04|-0.39646|2008-10-26|1.57732|1995-05-28
2024-11-09 14:42:25|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-20.696082579878|55|0.83432488077485|0.1137|-1|1|0.11367|19.26|-0.01272|14|-0.012721521296401|14|29|-0.06223|-0.01862|-0.19070616355188|-0.14587953298211|40.717678291612|71.17893888|166.01238247015|0.667|0.333|0.21641|6|5|0.0032451754385965|0.059363903508772|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2024-11-09 14:42:25|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|106.88998009541|48|10.477504803808|0.9878|1|1|0.98779|144.89|0.06175|39|0.061754716876866|39|43|0.19683|0.28648|0.30572596673441|0.45475043884883|34730.524051026|23782.232785182|3947.9563045667|0.66|0.396|0.33091|53|27|0.0047480008598452|0.1049486844368|145.72999572754|2024-11-10|-0.44274|2001-09-23|0.53763|1997-05-25
2024-11-09 14:42:27|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|-97.04336179799|14|4.5435057384193||0|0|0.01353|80.96|-0.05598|27|-0.055979617709579|27|35.05|0.0263|0.08775|-0.0019603718841292|0.039319695898421|34.801128642366|135.42708132961|1169.9421704029|0.606|0.364|0.18203|66|29|0.001981079105761|0.05597198194325|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2024-11-09 14:42:28|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|281.37363962569|28|17.888789639745|0.3826|1|1|0.38264|340.42|0.69729|79|0.69728774515869|79|35.37|0.03295|0.10169|0.109256671544|0.21861453543399|511.50300167833|2202.4868191076|54906.453356386|0.523|0.338|0.21113|65|21|0.0039895829750645|0.069354239036973|353.35998535156|2022-12-04|-0.23596|2008-10-05|0.36508|1987-07-19
2024-11-09 14:42:30|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|42.025283258057|17|4.2599056823728|0.2066|1|1|0.20661|57.7|-0.1004|20|-0.20491501055914|18|38.47|0.0211|0.08906|0.080677149324396|0.18648918139271|223.61371006094|806.8628960914|1103.2504885757|0.529|0.353|0.18883|51|17|0.002679944388271|0.066057300303337|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2024-11-09 14:42:31|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
2024-11-09 14:42:31|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|56.376724960429|29|2.331334149295|0.1037|1|1|0.10366|59.41|0.35812|111|0.35812002761531|111|41.78|0.00069|0.05088|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|2208.5501332219|0.545|0.4|0.14565|55|24|0.001857777300086|0.046113611349957|78.790000915527|2014-07-06|-0.26805|2008-10-12|0.18437|1980-06-22
2024-11-09 14:42:32|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|310.56425037509|108|19.562049069865|1.5026|1|2|1.34368|385.84|0.1236|82|0.12360049470456|82|26.73|-0.01949|0.04217|0.029650113023763|0.094855220748936|106.23621913313|996.43548431864|15558.064248807|0.578|0.398|0.14345|83|35|0.0030292519346518|0.046244221840069|387.04998779297|2024-11-10|-0.42804|1990-08-19|0.54125|1980-11-23
2024-11-09 14:42:34|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|28.39829499032|4|1.2594844513244|-0.0423|1|1|-0.04234|30.99|-0.00883|26|-0.0088299417645344|26|34.04|-0.02314|0.01648|-0.002407147595069|0.047581680315774|58.75430645865|144.36732990162|548.49556191207|0.532|0.34|0.1652|47|23|0.0017346662507798|0.052313081721772|45.595329284668|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2024-11-09 14:42:36|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|23.112106313305|78|1.2238304524726||0|0|0.61027|24.46|-0.16133|9|-0.16132884531554|9|31.28|0.02784|0.09115|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|341.62010622547|0.547|0.34|0.25191|53|18|0.0040431642651297|0.092095319884726|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2024-11-09 14:42:37|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|223.97648973316|119|16.15625913742|1.4792|1|2|1.36407|260.26|-0.21835|11|0.44498452431978|78|36.94|-0.00719|0.10131|0.12088083665208|0.33277492894822|74.670779098563|2649.570761084|5783.5557725694|0.653|0.367|0.32708|49|26|0.0052851815352697|0.10282740145228|267.10998535156|2024-11-03|-0.39891|2002-05-26|0.7|2003-11-16
2024-11-09 14:42:38|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|97.136377028934|15|4.2012069449451|0.1504|1|2|0.09315|113.83|0.37683|125|0.37682531531148|125|45.33|0.01128|0.05508|0.027381146400056|0.076820495812631|143.38833420298|243.033568334|1034.8181984641|0.471|0.275|0.11485|51|17|0.0014394840928633|0.040006109200344|118.91999816895|2022-04-10|-0.23625|2002-06-09|0.31624|2000-01-23
2024-11-09 14:42:39|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|132.67479234866|9|5.940067589509||0|0|0.11236|151.97|-0.07991|25|0.054953336123313|16|30.16|-0.07122|-0.00597|-0.011593877734408|0.05919981623539|70.953143036885|143.26321363279|510.13761849699|0.737|0.421|0.17921|19|11|0.0037281583476764|0.055903270223752|156.33999633789|2024-11-10|-0.23965|2020-03-22|0.37213|2020-03-29
2024-11-09 14:42:40|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|-51.503254505986|15|2.7000477616645||0|0|-0.14546|47.09|0.00735|33|0.0073511204843253|33|38.5|0.01403|0.07298|0.016639316342321|-0.0038598517994616|101.02724005021|86.262718176246|162.09983266544|0.556|0.389|0.22783|18|8|0.0021|0.06847927864215|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2024-11-09 14:42:41|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|-8.9607676952968|39|0.8464726699479|0.5146|-1|1|0.51456|7.67|-0.40161|17|0.28548736923987|33|31|-0.2781|0.10153|0.0021125257643569|0.13668798320886|62.738320857365|104.84520272291|31.971655479247|0.5|0.375|0.49063|8|2|0.003456048951049|0.16069017482517|136.5|2020-10-18|-0.34872|2024-02-18|0.61635|2020-05-10
2024-11-09 14:42:42|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|98.021409670569|68|7.9128641552205|0.5235|1|1|0.52352|128.6|0.02077|64|0.70794521227161|100|48.24|0.032|0.0939|0.073427640388255|0.19337569578386|237.85711315441|429.42934979705|1512.9412482766|0.724|0.345|0.23299|29|18|0.0031337994542974|0.065545|131.66000366211|2024-11-10|-0.23973|2009-01-25|0.60331|2009-08-02
2024-11-09 14:42:43|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|-69.035258986448|31|3.8496981062786||0|0|0.01375|61.7|-0.1555|6|-0.1554967053475|6|35.88|0.052|0.14321|0.19173642979165|0.32495415381913|4370.537529575|10296.65623214|326.10993929248|0.656|0.375|0.25355|64|30|0.0028728417884781|0.081633822012038|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2024-11-09 14:42:44|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|135.15055392324|54|10.557316070998|0.8195|1|2|0.76053|176|-0.18337|28|0.41234531396624|77|28.77|-0.05216|0.01643|0.011287622353169|0.052230690609997|75.349331180267|235.02605385156|3937.3603637788|0.519|0.342|0.17837|79|27|0.0025963069647463|0.059022927773001|177.23500061035|2024-11-10|-0.29416|2023-04-02|0.38587|1984-03-04
2024-11-09 14:42:45|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|18.073351595988|1|1.197216121955||-1|0|0|22.88|0.35166|139|-0.047503329494612|82|38.67|-0.07998|-0.0358|-0.024625971137756|-0.079389362691972|78.765983466888|77.473352292|72.199428132471|0.4|0.2|0.18884|15|6|0.00014281034482759|0.056378293103448|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2024-11-09 14:42:47|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1709.0415310567|85|169.89973216852|1.8432|1|2|1.22552|2165.6499|-0.21294|31|-0.21294426619547|31|48.69|0.035|0.10279|0.1410840568872|0.20221059225541|689.57126766455|800.93741671837|6187.5711495535|0.564|0.41|0.17463|39|15|0.0029593343419062|0.054689056984367|2275.8000488281|2024-11-10|-0.28091|2009-03-08|0.67041|2023-04-02
2024-11-09 14:42:48|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
2024-11-09 14:42:49|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
2024-11-09 14:42:50|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-24.392538771621|20|0.92890039256569|0.0342|-1|1|0.03423|21.44|-0.0689|10|-0.068895943017435|10|31.18|-0.02917|0.03017|0.042276625737323|0.123257450759|187.64458793285|1151.2003788075|26800.001266599|0.595|0.378|0.16529|74|33|0.003208241616509|0.054404733447979|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2024-11-09 14:42:51|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
2024-11-09 14:42:53|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|-11.977408233136|3|0.45496934746689|-0.0277|-1|1|-0.02767|10.77|0.12031|67|0.12030994261439|67|37.44|0.00017|0.03468|0.025700153680197|0.010851018700446|121.40591716048|102.53253704731|81.590913737773|0.75|0.438|0.13506|16|11|0.0013139267886855|0.05976381031614|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2024-11-09 14:42:54|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
2024-11-09 14:42:55|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|-128.00859106503|20|6.3285294132965|-0.09|-1|1|-0.09003|125.79|0.11664|28|0.11663973275106|28|29.83|-0.01238|0.0728|0.043377087436273|0.14040167296387|138.93593624796|462.02051698994|1761.764751649|0.611|0.389|0.19971|36|14|0.0039347483989021|0.06602747483989|133.85000610352|2024-06-23|-0.24363|2020-03-15|0.38171|2004-01-11
2024-11-09 14:42:56|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|44.543935522206|48|3.920804426151|0.7423|1|2|0.67354|58.44|0.2346|60|0.23459997124776|60|42.22|0.02619|0.066|0.043475371754058|0.059610897934802|152.17865158647|153.5762748044|271.94043391871|0.652|0.391|0.20338|23|12|0.0024253831041257|0.076283487229863|61.139999389648|2024-11-10|-0.21738|2008-10-26|0.36685|2008-11-30
2024-11-09 14:42:57|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|4.7816674089756|6|0.98069975045847|-0.1315|1|1|-0.13151|6.34|-0.17708|34|-0.17708340576953|34|33.43|-0.08224|-0.01321|-0.098705058951831|-0.073039290744515|1.7479586110645|18.634285473757|47.561891889533|0.6|0.4|0.2927|35|18|0.0017850893617021|0.095167676595745|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2024-11-09 14:42:59|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-232.02996589503|3|10.698848777297|-0.026|-1|1|-0.02602|204.27|-0.09208|24|-0.092083741643034|24|35.36|0.10824|0.21849|0.29512774219199|0.53033714171779|852.71118724998|3213.8763563536|5106.7501068115|0.548|0.357|0.21978|42|16|0.0043746671149966|0.076139683927371|243.60000610352|2024-07-28|-0.47749|1998-07-12|0.46296|1998-12-27
2024-11-09 14:43:00|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|30.337294318529|48|1.8793802677313||0|0|0.42094|33.79|-0.17554|22|-0.06370440567692|21|30.2|-0.04497|-0.00907|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|161.59732741322|0.51|0.294|0.14718|51|21|0.0011299054820416|0.053069754253308|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2024-11-09 14:43:01|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|35.005128245109|13|3.6702639360012|-0.0043|1|1|-0.00432|43.75|1.40582|79|1.4058164505474|79|37.23|-0.04827|0.07502|-0.015852867890738|0.084336431013085|8.1217474847975|98.488443086051|854.49220659939|0.617|0.383|0.35381|47|21|0.0044001589103292|0.11685376276958|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2024-11-09 14:43:01|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|17.575726477986|1|2.30142435475||-1|0|0|24.78|0.31148|36|-0.16660800910232|10|35.44|-0.04469|0.03396|0.0064574819440871|0.023276510235771|56.419893766204|85.808496704037|203.1147629021|0.605|0.349|0.26469|43|20|0.0028047047244095|0.086981089238845|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2024-11-09 14:43:03|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|150.52774890009|18|10.247967825079|0.4678|1|2|0.40332|176.79|-0.31055|9|-0.15619991146153|7|41.02|-0.01219|0.07227|0.035588703756214|0.12436700047759|82.614510618917|329.2770047372|3698.5352620564|0.61|0.39|0.2674|41|17|0.0037356739258387|0.081349140670983|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2024-11-09 14:43:05|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-16.489248986603|22|0.94777471886906|-0.002|-1|1|-0.00204|14.71|0.07523|30|0.075232109822334|30|32.58|0.01348|0.04756|0.011979907605575|-0.0047391124329356|102.82306453427|92.256346433548|57.115514430371|0.667|0.5|0.188|12|7|0.00099832524271845|0.080443470873786|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2024-11-09 14:43:05|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|-67.9574691592|30|5.0874898214584|0.2985|-1|1|0.29854|50.33|-0.04372|39|-0.043715831436238|39|38.18|-0.01739|0.03999|0.07146176006644|0.16603522640549|132.11353030283|265.10665953646|408.5227522546|0.536|0.357|0.20556|28|13|0.0024153187613843|0.067501229508197|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2024-11-09 14:43:06|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|-138.04106241913|15|10.158687930808|0.0961|-1|1|0.09605|103.71|0.41823|33|0.4182294292037|33|29.56|-0.01509|0.08169|0.064512437034802|0.17405613310001|-0.29144696396942|473.0913448357|1675.4442346652|0.613|0.403|0.36937|62|27|0.005255148890092|0.11642820249052|147.46000671387|2024-09-01|-0.42049|2001-09-23|0.49882|2001-10-28
2024-11-09 14:43:07|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|82.999269262086|57|3.4802431215409|0.8102|1|2|0.76952|97.89|-0.11938|31|-0.015794881184896|35|24.2|-0.15978|-0.13455|-0.13273534070038|-0.015794881184896|63.874296106709|98.421|233.96271279314|0.6|0.2|0.18344|5|2|0.005399604519774|0.052540960451977|98.139999389648|2024-11-10|-0.14383|2022-06-19|0.10886|2021-08-29
2024-11-09 14:43:08|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|-92.092122899227|19|5.0966132877505|0.0249|-1|1|0.02487|76.85|-0.25607|7|0.068788536527041|39|26.84|-0.03697|0.02155|-0.0063517220926049|0.028853059946333|27.303294606034|136.04690728102|867.38150623069|0.628|0.384|0.1835|86|37|0.0020260318142734|0.061882158211522|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2024-11-09 14:43:10|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|126.58117028007|68|9.5959727578689|0.7115|1|2|0.61001|162.82|-0.0571|24|-0.057095903218128|24|37.03|0.01856|0.08386|0.062948591948695|0.12072132033585|204.01462802312|486.23151676009|3101.3334728423|0.59|0.393|0.20675|61|27|0.0025506147893379|0.064887712811694|163.14999389648|2024-11-10|-0.21875|1987-10-25|0.36459|2020-04-12
2024-11-09 14:43:11|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|132.4550478377|51|7.368038725668|0.3121|1|1|0.31212|159.62|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|668.1456642747|0.394|0.273|0.18477|33|11|0.0021687211601846|0.054056816084377|160.22500610352|2024-11-10|-0.31081|2002-10-06|0.57113|2003-01-12
2024-11-09 14:43:12|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|83.488253168204|80|6.4652351996913|0.5156|1|2|0.47739|99|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|494.01195347897|0.333|0.333|0.30813|9|2|0.0049993621399177|0.086210267489712|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2024-11-09 14:43:13|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
2024-11-09 14:43:14|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-14.604746256667|7|1.392423842668|-0.0693|-1|1|-0.06935|10.64|-0.16295|10|-0.16294864661465|10|34.12|-0.00745|0.02773|0.03344456100397|0.02955948793771|269.13587618996|185.34388166877|184.0830442405|0.574|0.382|0.12517|68|28|0.00095473774720551|0.039327665520206|55.150001525879|2020-03-22|-0.575|2023-08-20|0.67881|2024-07-21
2024-11-09 14:43:16|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|80.272379111361|48|4.0291066792643|0.1877|1|2|0.16591|92.62|0.2302|44|0.56020142180766|77|36.17|-0.06231|0.04886|0.057656258459338|0.11131684068188|52.765086212532|177.03172864777|16.409184739913|0.603|0.365|0.27311|63|23|0.001848671539123|0.092676564918315|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2024-11-09 14:43:17|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-6.1753802491393|37|0.60511406043669|0.2704|-1|1|0.2704|4.56|-0.67991|6|-0.37170593816355|7|44.63|0.01626|0.05221|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|25.894376971793|0.5|0.313|0.23158|16|7|-0.00057616|0.064225853333333|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2024-11-09 14:43:18|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|72.245192898196|39|3.5924947630064|0.3869|1|2|0.36368|84.48|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|330.00000819564|0.455|0.333|0.15179|33|12|0.0017792998204668|0.049303177737882|84.839996337891|2024-11-10|-0.25093|2008-10-12|0.30936|2008-11-30
2024-11-09 14:43:19|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|130.67716795257|7|9.2363191364207|-0.0201|1|1|-0.02008|155.17|-0.15948|8|0.10696634471437|33|37|-0.04595|0.01124|0.089762272680896|0.18481982437649|181.04092975995|251.49083055992|554.17856488909|0.429|0.286|0.17654|21|6|0.0031265261813538|0.061131877394636|162.24000549316|2024-07-21|-0.20471|2020-03-15|0.33166|2020-04-12
2024-11-09 14:43:19|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|75.669441856164|16|6.4635198390424|0.519|1|1|0.51898|96.85|0.17846|39|-0.13215202319816|12|46.09|0.117|0.16107|0.16786348787421|0.21519322016285|200.19853950432|167.32476654795|204.54065806793|0.455|0.273|0.20525|11|5|0.0024270498084291|0.057315440613027|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.3174|2024-09-29
2024-11-09 14:43:21|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|12.630356440488|50|0.95794887926646|0.2922|1|1|0.29223|16.14|-0.10925|21|-0.10925367303067|21|41.34|-0.03799|0.01725|0.044059088514183|0.087379900700917|73.622885517473|135.56114526431|423.62203758653|0.596|0.426|0.17864|47|19|0.0015846435742972|0.066115798192771|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2024-11-09 14:43:22|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|44.007184968851|16|1.89876464139|-0.0002|1|1|-0.00022|45.29|-0.0684|24|-0.033948459432445|36|35.69|-0.01238|0.02767|-0.046413560463414|-0.0053307709439055|23.459015032381|76.630902361821|231.54397828275|0.538|0.282|0.18074|39|20|0.0018155863539446|0.060483084577115|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2024-11-09 14:43:23|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|-0.80227864289692|29|0.10107621717589||0|0|0.50028|0.4503|-0.01476|21|-0.01476058888293|21|52.11|0.2359|0.32998|0.21479166444089|0.053273371172528|302.88375984456|106.30431301548|2.9605523138014|0.444|0.333|0.2772|18|6|-0.00056038302277433|0.096789792960663|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2024-11-09 14:43:24|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|48.624854333334|94|2.7872940280638||0|0|0.23144|56.56|-0.21315|19|-0.12583700277369|26|28.97|-0.06392|0.01252|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|995.77470215937|0.636|0.39|0.19269|77|33|0.0022998709122203|0.06812558950086|59.240001678467|2024-11-03|-0.38092|1987-10-25|0.42581|2002-10-27
2024-11-09 14:43:25|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|22.436130788376|66|1.893578471156|0.7158|1|1|0.71579|27.71|||-0.12583700277369|26|31.33|0.07476|0.14159|0|0|100|100|67.999997753307|0|0|0.38405|3|1|0.0010770440251572|0.10047006289308|40|2021-10-31|-0.24905|2022-03-06|0.32765|2024-05-12
2024-11-09 14:43:27|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|-90.871222083375|26|5.292248836701|0.0238|-1|1|0.02381|88.98|0.26264|67|0.26264407233055|67|33.7|-0.02435|0.03341|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|848.23646614293|0.545|0.318|0.21748|44|19|0.0027619164456233|0.066248700265252|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2024-11-09 14:43:28|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-16.581207208721|6|2.3601121702457||0|0|0.2114|8.99|-0.4398|10|-0.43980346905001|10|36.28|0.01467|0.14307|0.14836275513851|0.1513185531067|426.99985454349|219.45689243979|196.28820787935|0.55|0.4|0.28776|40|14|0.0033171565934066|0.10094706730769|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2024-11-09 14:43:29|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|73.874475519398|4|4.2445689008126||0|0|0.00876|87.53|-0.09227|27|0.32842815142001|37|30.54|-0.01174|0.04964|0.030360552920145|0.0782753158905|108.85628764205|219.54017726408|486.27777099609|0.629|0.429|0.2114|35|17|0.0039375093283582|0.07950473880597|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2024-11-09 14:43:30|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|67.798149602108|13|4.0331164941214|0.1903|1|2|0.17389|84.45|-0.09225|14|-0.092245877114151|14|34.24|0.03079|0.07271|0.11098859634986|0.19778554778221|211.69858499358|213.97008394677|222.23683407432|0.619|0.333|0.19834|21|10|0.0024713269493844|0.061473269493844|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2024-11-09 14:43:31|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|54.771176876752|44|3.478146677575|0.3166|1|2|0.26648|67.82|-0.10464|29|-0.104640690241|29|31.98|-0.06229|1.0E-5|-0.0071352182991005|0.021733779162078|55.712422008246|115.98526799798|427.07808064277|0.491|0.4|0.16828|55|14|0.0017073418423973|0.055791193118757|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2024-11-09 14:43:33|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|105.31895308233|3|7.678822777023|0.0143|1|1|0.01426|127.29|-0.14112|12|0.27499967805555|23|34.69|0.02701|0.09444|0.11209007510622|0.19344181136256|404.83244003282|941.22148787918|3965.4205421445|0.552|0.343|0.21247|67|28|0.0030939251934652|0.074172669819432|130.89999389648|2024-07-21|-0.28|1987-10-25|0.52616|1982-10-17
2024-11-09 14:43:34|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|15.683091149982|48|0.9762154234557|0.0452|1|2|-0.03226|17.4|-0.02219|39|-0.022194624239177|39|48|0.02723|0.06417|-0.014498899528369|-0.033481719915329|90.938157331139|90.279274593085|50.362800977907|0.714|0.429|0.16566|7|4|-0.00083284595300261|0.056848746736292|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2024-11-09 14:43:34|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|21.337900645485|48|1.6673661844761|0.2703|1|2|0.20133|27.15|-0.23544|31|-0.23544304950077|31|34.91|-0.06273|0.03025|-0.039400443308626|-0.030085661773593|73.33163571859|80.228915592038|109.2995147011|0.545|0.455|0.17511|11|3|0.0012319953596288|0.063008886310905|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2024-11-09 14:43:35|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|13.70513125997|138|0.69158949785124|0.3368|1|1|0.33681|15.36|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|54.72034137396|0.364|0.273|0.30872|11|5|0.00093153256704981|0.085365210727969|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2024-11-09 14:43:36|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|93.332771518688|48|7.0925483366022|0.3605|1|1|0.36051|115.48|0.01997|39|-0.035622089379814|31|37.2|-0.02449|0.02961|0.059183837951976|0.15405447987923|187.67604458556|539.318165526|852.25093528704|0.533|0.333|0.19292|45|18|0.0025246949447995|0.06668635676932|120.20120239258|2022-01-23|-0.49889|1991-11-03|0.39876|1991-10-20
2024-11-09 14:43:38|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|6.1590730369066|7|1.0407680505522|-0.1354|1|1|-0.13536|7.41|-0.34523|14|-0.34522705447655|14|35.56|-0.0127|0.07344|0.06733596051305|0.1559480682487|54.903802276301|266.75822318326|536.95651253741|0.578|0.4|0.26318|45|20|0.0027396575342466|0.08393205479452|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2024-11-09 14:43:39|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|124.90126856057|1|9.7329125143142||-1|0|0|172.52|-0.30559|3|0.11689630729817|59|39.67|0.01643|0.0788|0.026411286147416|0.073945192331386|105.579875841|153.62024801273|1396.9230683694|0.667|0.429|0.21857|21|12|0.0044470708283313|0.069175774309724|172.88000488281|2024-11-10|-0.23678|2009-03-08|0.26722|2024-11-10
2024-11-09 14:43:40|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1620.6947070135|95|78.073622658121|0.2985|1|2|0.25894|1865.55|-0.21287|17|0.027229046823902|83|35.33|0.01725|0.07764|0.081988274679474|0.19329993562777|372.57793780392|1392.7019962554|6634.2460638383|0.6|0.364|0.12541|55|23|0.0027056308296514|0.042557226313206|1899.9100341797|2024-10-20|-0.33621|2008-11-23|0.56378|2000-10-01
2024-11-09 14:43:41|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|143.42453952351|11|8.9379731186148|-0.0654|1|1|-0.06543|158.97|-0.16054|46|0.61839670473576|108|33.79|-0.0234|0.0854|0.11007635544276|0.17107073571745|403.87347585921|602.12617546881|924.78182828293|0.465|0.349|0.27361|43|14|0.0039575051264525|0.086018892686261|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2024-11-09 14:43:42|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|47.660027146521|16|2.1183247168253|0.121|1|1|0.121|53.64|-0.1304|4|-0.083023546221156|13|38.7|-0.00597|0.0574|-0.0052592245928184|0.06441865422347|44.852109615174|169.76976845755|1936.4620851624|0.649|0.432|0.20247|37|16|0.0031855494125777|0.062286903939184|55.409999847412|2023-02-05|-0.32759|2000-10-08|0.4359|2000-12-31
2024-11-09 14:43:44|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|64.201778484484|17|4.0644073244266|0.1546|1|1|0.15455|77.69|-0.1546|14|0.013918399565438|19|27.18|-0.03324|0.01557|-0.012258165627277|0.042035041087673|28.858985646398|224.12847452508|4110.5821708693|0.588|0.341|0.1455|85|36|0.0023104514187446|0.048063061049011|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2024-11-09 14:43:45|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-7.7855701621321|58|0.87445395941593||0|0|0.6231|5.71|||0.013918399565438|19|70|-0.02765|0.12437|0|0|100|100|16.828765065693|0|0|0.51578|2|0|-0.0035454822335025|0.15751005076142|44.040000915527|2021-02-28|-0.25532|2022-01-23|0.35972|2022-05-08
2024-11-09 14:43:46|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|9.8954434872044|15|0.74485220907884|0.1216|1|2|0.04315|12.33|-0.16072|14|-0.16071890782906|14|71|0.04225|0.11547|-0.16071890782906|-0.16071890782906|83.928|83.928|45.498154059573|0.333|0.333|0.2082|3|0|-0.0024274449339207|0.071068634361233|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2024-11-09 14:43:46|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|28.552276912473|16|3.3898420714821|0.2083|1|1|0.20826|42.7|0.30665|103|-0.27898511296006|42|33.68|-0.05971|0.06711|0.079068960293015|0.23356574788767|39.650070901581|357.09716444082|813.33334786551|0.585|0.366|0.32266|41|16|0.0042332736389685|0.10009424068768|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2024-11-09 14:43:47|WEEKLY|01015|962325|/equities/avangrid-inc|R1000VALUE|34.459693585752|36|0.42076878683973|0.0397|1|2|0.00195|35.9|-0.16229|7|-0.1622907400563|7|28.6|-0.10533|-0.06258|-0.092627094534138|-0.069607237019317|40.38155859199|67.815074396242|107.93747245212|0.6|0.333|0.13952|15|5|0.00065265086206897|0.04373911637931|57.240001678467|2020-03-01|-0.11331|2020-03-01|0.15117|2020-04-12
2024-11-09 14:43:49|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-1.9745425266614|99|0.24236274011701||0|0|0.86784|1.13|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|11.472080725575|0.167|0.167|0.3156|6|1|-0.002153045112782|0.14668026315789|49.479999542236|2020-12-27|-0.30319|2024-09-08|0.58066|2020-11-22
2024-11-09 14:43:50|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|28.011202585197|34|1.8789374988936|0.7423|1|2|0.68839|34.19|-0.14235|6|-0.14234649260738|6|35.85|0.07528|0.11016|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|150.88260748869|0.538|0.231|0.21985|13|6|0.0021443887775551|0.069976593186373|38.630001068115|2022-04-10|-0.18655|2019-08-11|0.44072|2018-02-11
2024-11-09 14:43:50|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
2024-11-09 14:43:51|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|1.010178487258|36|0.20187192526727|0.7934|1|2|0.53998|1.4|0.93241|122|-0.27336576753367|6|37.95|-0.04495|0.16111|0.11012609118987|0.12262275852119|50.39691726479|110.67938114317|37.33333269755|0.61|0.415|0.33597|41|16|0.0037937649277184|0.12529749842866|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2024-11-09 14:43:52|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|-104.44061086748|15|5.6884917750839||0|0|-0.16389|97.79|-0.15495|33|-0.15494830161276|33|37.38|0.02208|0.08829|0.046649425428045|0.17052328869185|88.145473784053|287.30675588989|400.77869854252|0.692|0.385|0.26211|26|13|0.0035169269776876|0.084006886409736|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2024-11-09 14:43:54|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-21.057456904029|60|2.0742369453236||0|0|0.38194|17.8|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|62.237758740008|0.667|0.5|0.2596|6|4|-0.00027039145907473|0.081272241992883|48.869998931885|2020-11-08|-0.18748|2024-05-12|0.23256|2019-08-18
2024-11-09 14:43:55|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|-585.47940039532|29|26.594137229389||0|0|-0.0527|557.31|0.6297|68|0.62970194404596|68|41.04|0.10312|0.1944|0.17509544237548|0.31051585007556|370.37625596046|944.84484977499|3832.9435971165|0.5|0.321|0.22975|56|18|0.0030013542562339|0.071797098022356|649.99987792969|2024-03-10|-0.32871|1994-03-13|0.7074|2002-11-03
2024-11-09 14:43:56|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-10.000565337156|68|1.3201884584343||0|0|0.81951|6.31|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|20.963454693722|0.5|0.167|0.38593|12|4|0.0018583643122677|0.12369276951673|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2024-11-09 14:43:57|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|18.059395930466|43|1.6421243212071|0.7753|1|2|0.71941|24.45|-0.52373|15|-0.52372735908084|15|34.2|0.05202|0.12499|0.1665400775451|-0.52372735908084|88.43428987|47.627|20.477387311959|0.4|0.2|0.37904|5|2|-0.0034526291079812|0.13235333333333|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2024-11-09 14:43:57|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|12.146611102617|8|1.1652962736965||0|0|0.10175|16.35|-0.28041|20|-0.26599112219201|5|38.4|-0.16194|-0.10728|-0.27320263431482|-0.26599112219201|52.81862559|73.401|61.258898667336|0.4|0.2|0.25744|5|2|-0.00075015075376884|0.085763567839196|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.1306|2021-02-07
2024-11-09 14:43:59|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|-31.078622026757|2|1.2828738436153||0|0|-0.00808|27.44|-0.04256|38|-0.042560709772522|38|41.33|-0.10736|-0.06136|-0.088451364649778|-0.088451364649778|82.88175104|82.88175104|96.112088502048|0.333|0.333|0.13066|6|1|0.00036160642570281|0.051793734939759|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2024-11-09 14:44:00|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|17.271318649886|47|1.0578939995375|0.6662|1|2|0.59326|21.27|-0.08224|17|-0.082235865095907|17|34.22|0.01953|0.0761|0.023646027189982|-0.090854618649947|107.0641844629|75.139278085555|112.53968723317|0.556|0.333|0.24712|9|2|0.0018616384180791|0.07799988700565|21.540000915527|2024-11-10|-0.22829|2019-08-11|0.29058|2020-04-12
2024-11-09 14:44:01|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|142.77011243118|52|10.31727755044|0.4281|1|2|0.38246|163.6|-0.23219|4|0.83727078413965|88|34.61|0.03232|0.08437|0.070701600031727|0.14734911662211|220.74165715007|419.00176247805|636.82367731612|0.71|0.452|0.22742|31|13|0.0041996174377224|0.085538576512456|177|2024-10-20|-0.48283|2008-11-23|1.09958|2008-11-30
2024-11-09 14:44:02|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|6.4931009676986|23|0.55363611772149|0.0626|1|1|0.06259|7.81|-0.08582|25|-0.085816476467944|25|37|0.06474|0.12912|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|68.238065264872|0.556|0.444|0.27841|9|4|0.001014|0.091355690140845|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2024-11-09 14:44:02|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|66.640739191182|37|3.306419455804|0.1374|1|1|0.1374|75|-0.16625|22|-0.041136589864284|36|34.18|-0.08635|0.02247|-0.012381531127653|0.059644139106991|56.561621356827|103.27667660016|258.62068965517|0.647|0.412|0.18568|17|8|0.0028037925445705|0.060195121555916|79.669998168945|2024-11-10|-0.52074|2016-04-24|0.23022|2020-03-29
2024-11-09 14:44:04|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|25.211343725123|16|1.5362186565672|0.2681|1|2|0.19295|31.47|-0.1304|24|-0.13039965613824|24|29.31|-0.10346|-0.03174|-0.049568336790875|-0.049568336790875|79.397486470118|79.397486470118|180.88308665928|0.308|0.308|0.19575|13|3|0.0022107070707071|0.062543585858586|31.739999771118|2023-08-06|-0.1716|2020-03-01|0.1299|2023-02-05
2024-11-09 14:44:05|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|56.841689752004|54|4.667242906552|1.2171|1|2|1.02662|73.85|-0.23442|26|-0.19738984672343|26|30.46|-0.02705|0.04434|0.013738798026016|0.064648594363868|63.061163476612|298.07029999507|1476.9999694824|0.677|0.462|0.1599|65|24|0.0022396606000984|0.053092400393507|74.194999694824|2024-11-10|-0.26622|1987-10-25|0.28365|1987-08-16
2024-11-09 14:44:06|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|46.091376669303|42|2.1775253825485||0|0|0.1592|49.32|-0.06171|22|-0.061706347026495|22|33.12|0.01674|0.0659|0.06503284985027|0.12229981532577|403.96200300834|984.92361470063|1512.8834306474|0.507|0.362|0.15492|69|21|0.002074135855546|0.051676999140155|52.360000610352|2024-09-08|-0.42363|2008-10-12|0.47393|2009-05-10
2024-11-09 14:44:07|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|71.693111829185|50|6.0706289833707|0.9428|1|2|0.83948|95.69|-0.21445|8|-0.21445262894585|8|22.8|-0.30592|-0.17005|-0.21445262894585|-0.21445262894585|78.555|78.555|321.15922011674|0.2|0.2|0.27811|5|0|0.0095705521472393|0.091082515337423|95.73999786377|2024-11-10|-0.19697|2021-10-10|0.22655|2022-10-09
2024-11-09 14:44:08|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
2024-11-09 14:44:10|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|12.854022008076|12|1.173659489587|0.0693|1|1|0.06929|16.05|-0.15771|18|-0.15771111241551|18|25.71|-0.15116|-0.06115|-0.16414653892957|-0.11715925124929|57.700619356063|77.77621631|94.411760218003|0.429|0.286|0.25162|7|3|0.0014140837696335|0.091871570680628|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2024-11-09 14:44:10|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|11.830623501332|16|0.6392032699864||0|0|-0.00569|13.98|-0.09758|20|-0.040479228447702|16|36|-0.0333|0.02109|0.031007371499503|0.034608281327308|110.87455539138|107.37163514017|118.47457047681|0.48|0.36|0.14544|25|5|0.00069417486338798|0.046624797814208|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2024-11-09 14:44:11|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|-3189.0237180837|112|155.89458408778||0|0|0.21801|2653.77|-0.01918|100|-0.019179277283799|100|27.91|0.07026|0.1286|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|15610.411879596|0.623|0.429|0.14918|77|24|0.0033682477876106|0.058623628318584|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2024-11-09 14:44:12|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
2024-11-09 14:44:13|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-14.017621310449|13|0.65928634163617||0|0|0.12197|11.23|-0.08165|10|-0.08165047710208|10|40|-0.08224|-0.0552|-0.11096222239152|-0.066528025677677|69.705819459651|87.11376265|88.425194573969|0.75|0.5|0.21286|4|2|0.00059848837209302|0.078654651162791|15.770000457764|2021-09-19|-0.13796|2023-11-19|0.21027|2023-02-26
2024-11-09 14:44:15|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
2024-11-09 14:44:15|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|11.169826037966|53|0.75922457135958|0.3344|1|2|0.29409|13.58|-0.14043|36|-0.14043342350835|36|29.33|-0.18679|-0.07164|-0.08194019631001|-0.17763059449966|58.226708918278|55.510979782222|92.508624490135|0.556|0.333|0.2647|9|4|0.0014869936708861|0.079850917721519|21.902341842651|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2024-11-09 14:44:16|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|18.925144445899|50|0.99828521013167|0.1978|1|2|0.13777|22.05|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|33.628182613521|0.667|0.4|0.22448|15|6|-0.00018490945674044|0.074968692152917|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2024-11-09 14:44:17|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|3.2186198305224|4|0.26945539433899||0|0|-0.11792|3.74|-0.11652|38|-0.11652039966267|38|42.2|0.00196|0.03755|-0.090563594697497|-0.090563594697497|82.63983572|82.63983572|37.663644457164|0.4|0.4|0.21326|5|1|-0.0031053738317757|0.074565934579439|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2024-11-09 14:44:17|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|-142.71837199844|15|12.942790869596||0|0|0.17849|101.3|0.14459|24|0.14459131961795|24|43.77|0.55241|0.82979|0.84589796268252|1.0616390770284|14149.989385148|6012.4786029265|762.80124313748|0.636|0.455|0.31168|22|8|0.0061787308085978|0.11552797338792|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2024-11-09 14:44:19|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|43.028937103922|40|2.3913186780884|0.3143|1|1|0.3143|46.81|-0.23009|15|0.62847413019995|73|43|-0.01425|0.07865|0.09262780009167|0.21632668169167|198.55072884757|618.14484354241|15603.333171076|0.564|0.359|0.23597|39|15|0.0044804603729604|0.079799691142191|51.200000762939|2024-11-10|-0.29502|2002-07-21|0.33333|1991-12-29
2024-11-09 14:44:20|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|-61.082184641022|21|5.4490321443971||0|0|0.06882|54.53|-0.27209|15|-0.27209442393185|15|39.2|0.04297|0.12852|0.11183873081381|0.28979811339634|97.024090802189|2166.6607596714|5801.0637146389|0.717|0.435|0.3543|46|25|0.0050088974218321|0.11300128908393|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2024-11-09 14:44:21|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-15.516806446975|32|1.2678457477766||0|0|0.04765|13.99|-0.41263|42|-0.41263496817489|42|30.5|-0.06546|0.15904|0.034527194924188|0.034527194924188|85.498341720792|85.498341720792|53.994596115428|0.5|0.5|0.40919|6|1|0.0030605140186916|0.15964210280374|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.35793|2022-09-11
2024-11-09 14:44:22|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-24.980992887185|154|3.1147979062099|0.8344|-1|1|0.83441|16.73|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|75.701354088048|0.625|0.25|0.40779|8|4|0.0049173423423423|0.15206353603604|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2024-11-09 14:44:23|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|-134.19482602359|15|10.680852322582||0|0|-0.07623|112.1|0.12498|32|-0.00056102562161198|12|35.31|-0.01328|0.06518|0.050862222627355|0.13009071470455|154.04894478023|343.2573499537|161.5739448139|0.556|0.361|0.2471|36|14|0.0027777976653697|0.091965953307393|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2024-11-09 14:44:25|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|388.76136234043|1|53.84684935332||0|0|0|544.89|0.03547|55|1.824136150782|85|42.78|0.14806|0.25479|0.30371666318416|0.57564489484311|512.62600072983|1127.2813665884|6350.6995278979|0.63|0.37|0.31266|27|13|0.0057132034632035|0.094855783549784|628.33502197266|2024-03-10|-0.28302|2015-11-01|0.43167|2002-10-20
2024-11-09 14:44:25|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|169.08220680303|18|7.1486449890064|-0.0406|1|1|-0.04061|176|-0.15182|12|-0.088009592137565|44|33.46|0.00262|0.04419|0.018084739118742|0.069328059024957|120.53144474983|331.23142572199|1955.5555555556|0.594|0.348|0.12902|69|32|0.0018926655202064|0.044110932932072|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2024-11-09 14:44:26|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-4.6111962510808|1|0.73099692064558||0|0|0|1.46|5.68489|63|5.6848890617496|63|46.1|0.20229|0.61479|1.0388151944258|1.2765773532755|4589.6450690236|3427.458220716|73.000001907348|0.45|0.35|0.52919|20|6|0.0093781778741865|0.17640309110629|102.55989837646|2021-03-07|-0.53797|2024-11-10|1.5|2008-11-30
2024-11-09 14:44:27|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|-114.21689528157|7|7.1122978698461|-0.1138|-1|1|-0.11377|102.89|0.5057|97|0.50570437784359|97|43.48|0.32732|0.46284|0.52709279680954|0.92797371224737|1080.1875720053|8953.298098381|3853.5579194613|0.563|0.354|0.38081|48|19|0.0055489249880554|0.12129201146679|115|2024-09-22|-0.40676|2008-01-20|0.73748|2020-09-20
2024-11-09 14:44:28|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|41.100376131605|15|3.1548748008175|0.4524|1|2|0.27843|50.14|-0.19605|16|-0.19605351136043|16|47.96|0.1392|0.26749|0.31300326822688|0.5695697822162|776.44835760057|2108.9171262487|592.67138491208|0.56|0.36|0.2745|25|11|0.0040636273701566|0.093072102225886|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2024-11-09 14:44:30|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-44.045024616843|31|3.5393749077124|0.0465|-1|1|0.04647|39.19|-0.08054|17|-0.080536962581064|17|36.33|0.06973|0.1698|0.23627597606723|0.32462866842271|246.70757324234|310.51537833676|403.18927520656|0.5|0.417|0.19589|12|5|0.004517339055794|0.063781394849785|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2024-11-09 14:44:31|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|150.57628745697|10|19.218127867822|-0.0013|1|1|-0.00132|196.62|-0.17309|17|0.054585753825134|37|25.46|-0.10345|-0.01938|-0.25157736324673|-0.043704334859713|9.8523895027823|90.48487659|803.51451015318|0.538|0.154|0.39018|13|7|0.0096757352941176|0.11775111764706|330|2023-07-16|-0.32793|2024-05-12|0.4066|2020-11-08
2024-11-09 14:44:32|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
2024-11-09 14:44:33|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|-44.124756666554|30|3.1341424970731||0|0|0.08508|40.54|-0.11415|63|-0.11415431891677|63|38.08|0.07437|0.15429|-0.036822291328224|0.081498093449039|49.945856393153|115.47832725639|160.36392331644|0.583|0.417|0.31668|12|5|0.0031821399176955|0.099843065843621|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2024-11-09 14:44:33|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|-92.951063632281|30|7.7912626216948||0|0|0.00148|80.92|-0.23316|22|-0.23315669302133|22|34.06|0.00369|0.13272|0.045322739332185|0.045009532765183|69.973096906873|64.045760229557|921.64009829146|0.412|0.353|0.33479|34|11|0.0047780707666386|0.10218189553496|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2024-11-09 14:44:35|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|48.723972795953|66|4.138954768054|0.7134|1|1|0.71344|52.38|-0.19076|13|-0.19075586956363|13|44.82|0.22359|0.30625|0.34122319091905|0.61596231077158|412.40759382017|448.24863805014|357.05522014795|0.636|0.364|0.31808|11|6|0.0048115591397849|0.098973154121864|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2024-11-09 14:44:36|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|47.445700777041|4|3.6524203028386||0|0|0.02444|60.37|-0.22328|22|-0.22328274905076|22|37.82|-0.0471|0.02503|0.010097193815682|0.10622318360271|76.457746980723|129.15665732748|254.7257256898|0.727|0.364|0.26186|11|6|0.0038786634844869|0.088017899761336|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2024-11-09 14:44:37|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-48.658368140469|56|4.6843402951986||0|0|0.60375|34.03|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|183.94593934755|0.571|0.286|0.27084|14|5|0.0029464395229983|0.08772132879046|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2024-11-09 14:44:38|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|-409.06141079761|10|32.416924826198||0|0|-0.08057|362.79|0.18306|38|0.1830560692912|38|26.31|-0.12472|-0.04312|-0.083074156380786|0.14148113212012|14.540278219821|188.9674869285|1293.8302307402|0.75|0.438|0.26225|16|7|0.0079916511627907|0.08547276744186|459.76998901367|2024-07-21|-0.27531|2017-05-07|0.41479|2022-10-30
2024-11-09 14:44:39|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|43.530347979186|11|5.2648842612512|0.033|1|1|0.033|61.67|-0.2494|9|-0.24939923099734|9|26.96|0.08351|0.1718|0.31178333186724|0.45151439952875|437.17753479042|540.15500727623|989.88760802792|0.478|0.348|0.31828|23|9|0.0065120952380952|0.10964111111111|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2024-11-09 14:44:40|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-25.531519607381|31|2.4146672277712||0|0|0.11377|21.89|-0.23968|14|-0.2396810192499|14|32.32|0.01435|0.2991|0.20306939472528|0.48474859508457|422.12087419429|592.99179336681|0.79239816795108|0.545|0.386|0.57008|44|14|0.024548746556474|0.17482885674931|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2024-11-09 14:44:41|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|68.282740196271|1|6.2740864486551||-1|0|0|94.75|-0.05653|53|-0.017313190818209|39|47|0.2983|0.39821|0.22245068057327|0.36010468801214|180.5793059798|201.29898080521|689.09090909091|0.545|0.364|0.28079|11|6|0.0054421470019342|0.084081895551257|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2024-11-09 14:44:42|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|73.39373179075|13|3.7528719246492|0.17|1|1|0.16998|85.97|0.29992|114|0.29992412604837|114|35.62|-0.01591|0.0506|0.043754278527412|0.15228222618733|117.42289645181|171.89706077988|405.90179406038|0.462|0.308|0.20319|13|6|0.0048908421052632|0.0723976|88.98999786377|2024-11-10|-0.37768|2020-03-22|0.61442|2020-03-29
2024-11-09 14:44:43|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-75.976639039507|56|5.0562923554307||0|0|0.0609|66.31|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1633.2511944125|0.5|0.324|0.29131|34|12|0.0048074697077691|0.10070508196721|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2024-11-09 14:44:44|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|165.67408605511|52|9.4118748304408|0.8219|1|2|0.78525|197.77|0.00168|48|0.0016761330781889|48|39.84|-0.01717|0.04377|0.028017168766983|0.079126942379984|111.43447347994|170.26303823672|1719.7391675866|0.56|0.36|0.22518|25|12|0.0038614231136581|0.070597516714422|201.24000549316|2024-11-10|-0.21393|2020-03-01|0.33239|2020-04-12
2024-11-09 14:44:46|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-105.46385136251|10|8.3170896527292||0|0|-0.16661|100.83|0.35768|42|0.35768144065884|42|34.86|0.02355|0.09809|0.15666709999453|0.22062474312761|180.43412631235|181.68787753587|544.14462004701|0.714|0.5|0.33511|14|9|0.0065315291750503|0.11468342052314|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2024-11-09 14:44:46|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|31.262238850357|48|2.6212758296636|0.4026|1|2|0.37255|41.3|-0.12485|20|-0.12485376204865|20|53.79|0.00212|0.11007|0.063948925743266|0.16010536560384|100.90925383089|174.11780763071|1672.064727072|0.345|0.241|0.18427|29|7|0.0026334909769757|0.058834915992533|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2024-11-09 14:44:47|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|148.1136539595|48|12.548726713685|0.0862|1|1|0.08623|182.65|-0.04964|45|-0.049639626971524|45|34.84|0.11094|0.2136|0.071006218604643|0.23905982995485|27.197770962205|279.40182885108|1249.3159735035|0.622|0.378|0.29897|37|18|0.0047405164670659|0.10087521706587|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2024-11-09 14:44:48|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|-92.027474635856|10|3.8642249596274||0|0|-0.17519|90.29|0.05405|50|0.054054088001074|50|32.3|-0.10585|-0.05341|-0.10825701294947|0.044456211180915|31.244619420043|103.54459566354|381.7759085492|0.7|0.4|0.22025|10|6|0.0052507228915663|0.073099277108434|92.370002746582|2024-07-14|-0.16121|2022-05-22|0.30461|2020-05-24
2024-11-09 14:44:49|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|-114.92063811966|3|6.8194314108737|-0.0831|-1|1|-0.08306|104.97|-0.02799|36|-0.12696704304318|38|52.47|0.06455|0.13357|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|5799.4477645953|0.588|0.324|0.23692|34|20|0.0037532586786114|0.077723163493841|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2024-11-09 14:44:51|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
2024-11-09 14:44:52|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-35.023911348912|28|3.0284233665266||0|0|0.07321|26.71|-0.53621|19|-0.53620856166881|19|38.17|0.17232|0.37537|-0.34791536484193|-0.4358002362222|5.006155512564|30.82394719|160.90360524502|0.667|0.333|0.37545|6|4|0.0066263671875|0.148632421875|145.41999816895|2021-09-26|-0.43919|2024-05-05|0.43957|2022-11-13
2024-11-09 14:44:53|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|-42.223858500621|12|4.1976576760713||0|0|0.11061|29.59|-0.19559|20|-0.19558565564911|20|36.85|0.01152|0.18005|0.19139618831842|0.29189040440369|67.482687179623|421.5849668105|194.03278788582|0.522|0.391|0.38543|46|12|0.0044320457209848|0.1284397010551|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2024-11-09 14:44:54|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|156.69761559005|40|33.061784658923|3.184|1|1|3.184|270.42|-0.33116|4|3.5829784500212|29|34.33|0.26066|0.46321|0.50791243615169|0.9474417607213|913.40850439062|5747.6766596828|2590.2301177852|0.59|0.359|0.3193|39|14|0.0083215820029028|0.12277796081277|333|2000-03-12|-0.47872|2000-04-16|1.75199|2000-06-11
2024-11-09 14:44:55|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|-59.425800264062|10|5.7956482493975||0|0|-0.23638|45.4|0.49969|41|0.49969370248571|41|50.83|0.27206|0.46126|0.33510821182924|0.10176907500528|190.18646771192|105.55418096|324.28572518485|0.5|0.333|0.44452|6|2|0.010402484076433|0.16882949044586|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2024-11-09 14:44:57|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|39.873321816986|1|4.4693584761445||-1|0|0|56.65|0.22546|80|-0.16886364329945|24|45.41|0.12713|0.22616|0.034117435213596|0.30406634634042|25.054877530184|379.52033217905|596.31580553557|0.517|0.207|0.26535|29|11|0.0038417312072893|0.092658223234624|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2024-11-09 14:44:58|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|84.02136103492|17|5.6339664163122|-0.0421|1|1|-0.04206|98.38|-0.16612|5|1.0245097171931|94|38.6|0.04799|0.13172|0.19160890331918|0.25737714994089|2476.4390105032|1911.1174582441|5150.7852865276|0.628|0.419|0.29352|43|22|0.004909576372315|0.096627219570406|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2024-11-09 14:44:59|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|11.047286208291|2|1.542571486427|0.2522|1|2|0.13949|15.93|-0.12458|43|-0.12457684128672|43|63.4|0.41713|0.78479|1.339929688597|1.339929688597|333.04828648|333.04828648|75.893284796959|0.4|0.4|0.34284|5|0|0.0031029874213836|0.12905182389937|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2024-11-09 14:44:59|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|-206.25035773498|3|13.072607930847|-0.0865|-1|1|-0.08646|185.23|-0.096|44|-0.095996712551076|44|47.31|0.30789|0.40639|0.53563203671326|0.87315001416742|957.0297303419|972.93539064458|1331.6319033749|0.625|0.375|0.23338|16|6|0.0049735836627141|0.076630724637681|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2024-11-09 14:45:00|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|32.038798942251|11|5.3287335587598||0|0|0.20539|52.82|-0.48391|11|-0.37333210548061|14|39.2|0.13964|0.28444|0.33819282891371|0.56120201784698|2642.0177878718|11918.656285363|5281.9999694824|0.627|0.39|0.32811|59|26|0.0049343392165304|0.10969416272062|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2024-11-09 14:45:03|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|74.060559693185|71|6.0373136390556|0.4653|1|1|0.4653|98.82|-0.11159|29|0.004386237817986|38|27.41|-0.1036|-0.0341|-0.12606434038954|-0.079063786285648|22.506426742784|56.051777278557|583.00882151516|0.588|0.353|0.28387|17|8|0.0052884888059701|0.091217817164179|101.58000183105|2018-11-11|-0.26357|2016-02-07|0.30684|2016-11-13
2024-11-09 14:45:03|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-74.822539609948|31|6.6092964805144|0.3747|-1|1|0.37466|62.44|-0.20483|7|-0.20482600368887|7|35.8|0.06701|0.17065|0.18485776437887|0.35145382544607|1009.0767915508|10554.689942436|21531.034628758|0.656|0.422|0.27243|64|32|0.0043384747953468|0.085237682033606|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2024-11-09 14:45:04|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-64.128800197188|4|4.7398393772153|-0.1593|-1|1|-0.15929|60.99|0.24964|23|0.2496360622088|23|35.83|-0.15301|0.09606|-0.013663433542505|0.15458990361957|-91.484504698341|260.14725491583|1469.6385608894|0.633|0.467|0.30715|30|12|0.0059801391465677|0.11057689239332|65.532699584961|2024-09-01|-0.52863|2012-08-05|1.25263|2006-12-10
2024-11-09 14:45:05|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|37.87917894569|7|4.7905719715291|0.0484|1|1|0.04843|53.47|-0.30803|23|0.49903888255917|29|21|-0.3067|-0.18606|0.095505619728944|0.49903888255917|103.72907088|149.904|732.46575100871|0.4|0.2|0.55229|5|3|0.026336126126126|0.1503163963964|62.209999084473|2024-03-10|-0.26545|2024-04-21|1.04603|2022-10-09
2024-11-09 14:45:06|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|60.355461304525|37|3.2125721866002|0.195|1|1|0.19496|71.59|-0.20307|24|0.86880276447615|106|33.41|-0.03783|0.0295|-0.027018997791686|0.063198740388327|40.118114516117|120.6389251488|326.15031366543|0.556|0.333|0.24168|27|13|0.002908592750533|0.077199466950959|71.940002441406|2024-11-10|-0.22812|2020-03-15|0.4137|2020-03-29
2024-11-09 14:45:08|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|8.218268482211|12|1.7572420174443|0.1222|1|2|-0.12726|9.67|-0.2389|15|0.081487711298944|32|33.55|-0.17139|0.11199|0.14543063638488|0.24151217871473|118.11073085799|155.18424761266|44.562210766411|0.455|0.364|0.41395|11|2|0.0038938684210526|0.14939089473684|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.55209|2024-09-15
2024-11-09 14:45:09|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|12.644964597881|15|1.3722557421035|-0.0815|1|1|-0.08154|15.77|-0.21859|16|0.1878604828688|33|36.86|-0.59761|-0.39308|0.033293233636557|0.21558203537393|0.0019238857555058|0.24220128105287|157.70000457764|0.714|0.429|0.55049|35|20|0.016347975460123|0.17742869631902|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2024-11-09 14:45:10|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|-45.600232902748|22|5.2217441610438||0|0|0.51801|28.9|-0.11987|15|-0.11986942936798|15|56.75|0.73279|1.20212|1.0612924080939|1.9268448500112|244.28422768376|2627.4161601556|2889.999961853|0.375|0.25|0.48065|16|3|0.022928945102261|0.20340294940797|99.619903564453|2024-03-17|-0.4375|2007-11-11|11.7|2007-01-28
2024-11-09 14:45:11|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|80.773597225631|50|3.9786487971396|0.0858|1|2|0.07514|91.57|-0.11479|10|0.16722582980034|43|35.41|-0.00091|0.06282|0.029143413463969|0.099398172028076|131.44165551768|321.58331853429|2034.8888821072|0.692|0.385|0.21014|39|16|0.0030942727272727|0.060448755244755|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2024-11-09 14:45:12|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|-424.4013606277|2|35.478788096603||0|0|-0.14495|339.98|0.51296|52|0.51295746952934|52|30.63|0.02613|0.14723|0.20348843286077|0.49541823545865|150.11665697872|646.89807228478|1111.4089875464|0.563|0.375|0.27099|16|6|0.006795967413442|0.086170081466395|433.85998535156|2024-09-29|-0.17768|2021-02-21|0.37323|2020-03-29
2024-11-09 14:45:13|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|41.389055262763|21|2.4112093972115|0.0338|1|1|0.03385|43.68|0.01012|21|0.010124341255736|21|36.77|0.04159|0.10156|0.10856801231149|0.19578202381487|131.9391360634|155.78517240315|333.43510712383|0.308|0.231|0.16455|13|4|0.00326359437751|0.059022630522088|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2024-11-09 14:45:14|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|-13.413229543605|29|1.2899217530414|0.3563|-1|1|0.35626|11.51|-0.07501|23|-0.075012973029616|23|28.25|-0.22956|-0.00683|-0.090946333348704|-0.13893116484268|24.841759424717|26.278224318016|40.888100834308|0.75|0.5|0.28788|12|7|0.00087307901907357|0.098309346049046|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2024-11-09 14:45:15|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|152.77480535741|105|8.8417300216528|0.985|1|2|0.93197|185.74|0.03338|48|0.71305540358162|88|34.36|0.05375|0.09778|0.15125204479835|0.364677370143|151.53253345651|174.0982878|816.43958458534|0.364|0.182|0.1894|11|3|0.0050406639004149|0.057250995850622|189.14999389648|2024-11-10|-0.11708|2022-01-23|0.25318|2020-04-05
2024-11-09 14:45:15|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|154.76442393585|48|8.7437716634268|0.2786|1|1|0.27857|179.32|-0.17882|52|-0.1788211621788|52|32.8|-0.01944|0.07971|0.064518184922044|0.20393225088463|130.81552254524|2400.5149407007|74716.671388473|0.61|0.39|0.20857|59|20|0.0051943844601413|0.073414167507568|186.0299987793|2024-08-04|-0.425|1986-11-16|0.56522|1986-11-23
2024-11-09 14:45:17|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|23.010971456568|11|2.077193558493||0|0|0.01441|28.86|-0.18439|25|0.12582161507841|48|38.38|0.0265|0.17916|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|536.4312266999|0.533|0.311|0.33584|45|20|0.0047923316062176|0.11486358664364|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2024-11-09 14:45:19|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
2024-11-09 14:45:19|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|-47.65985034483|22|2.8812167650179|-0.0424|-1|1|-0.04238|41.81|-0.16877|18|-0.16876933422444|18|25.58|-0.20661|-0.10307|-0.11737884673625|-0.02244318822946|36.281806757223|76.941818011693|137.08197171571|0.5|0.333|0.28978|12|3|0.0032503353658537|0.096985640243902|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2024-11-09 14:45:20|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-52.824689846438|67|5.8465633330085|0.6769|-1|1|0.6769|29.05|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|134.55302932723|0.639|0.333|0.25397|36|19|0.0020822518765638|0.085200742285238|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2024-11-09 14:45:21|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|94.622840064461|3|7.660719825925|0.1497|1|2|0.03942|118.92|-0.17791|53|-0.14730933078069|37|49.94|0.08958|0.18679|0.011112545182777|0.14967907045186|76.961603677388|162.96722078779|849.42855834961|0.588|0.294|0.24573|17|8|0.0038782373678026|0.076431351351351|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2024-11-09 14:45:22|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-62.656999161951|22|4.6010243528358||0|0|-0.01289|56.58|4.23986|112|4.239856712143|112|53.75|0.36505|0.48057|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|471.50001525879|0.417|0.25|0.38359|12|4|0.0058244894894895|0.11244249249249|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2024-11-09 14:45:24|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-197.67738506627|29|11.825703529863||0|0|-0.09009|189.25|0.10622|23|0.10621892385384|23|32.52|-0.00384|0.05136|0.033478479346268|0.12416364041915|128.46988537065|532.76105838088|5988.9238879641|0.667|0.396|0.1844|48|22|0.0036169729389553|0.062337797356828|218.38000488281|2024-03-10|-0.20155|2020-03-22|0.28562|2009-03-22
2024-11-09 14:45:25|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
2024-11-09 14:45:25|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
2024-11-09 14:45:26|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|33.281584024373|8|3.6875649769444||0|0|-0.10941|38.5|-0.5068|7|-0.10361069706157|33|26|-0.04779|0.04954|-0.070507904233216|0.074921710790242|54.984017237618|111.48421986541|92.481381244757|0.571|0.429|0.36555|7|2|0.0039257142857143|0.1365026984127|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2024-11-09 14:45:27|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|-98.749629613717|40|6.5540439675119||0|0|0.17308|79.69|-0.15301|11|-0.1530145563324|11|35.25|0.16813|0.26538|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|1584.2942170462|0.575|0.45|0.25522|40|18|0.0048482884748102|0.087385465838509|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2024-11-09 14:45:29|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|174.87071969016|5|17.326428804452|0.4477|1|2|0.40536|233.43|-0.25264|18|-0.01514963434012|25|32.21|0.03729|0.21749|0.070042690292412|0.1599785422919|95.923893800993|220.37229301031|1490.6129945739|0.655|0.379|0.32024|29|14|0.0082628784648188|0.10980349680171|246.88000488281|2024-11-10|-0.67021|2008-11-23|2.26667|2016-05-29
2024-11-09 14:45:30|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-20.395952456209|67|2.4731665339013||0|0|0.32463|16.04|2.39184|92|2.3918417820153|92|43.56|0.24967|0.31732|0.34466491299737|0.55699031760557|461.60088514962|607.53757833768|86.14393229097|0.563|0.375|0.29175|16|8|0.0025096723460026|0.098954927916121|77.889999389648|2022-01-02|-0.46615|2024-07-28|0.38246|2020-04-12
2024-11-09 14:45:30|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|111.93092319259|72|9.3253702589279||0|0|0.38578|134.49|-0.27195|14|-0.13371917478773|8|30.31|-0.09466|-0.00137|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1822.3577697512|0.569|0.353|0.24925|51|20|0.0035494928880643|0.080594316635745|139.53500366211|2024-10-20|-0.65288|2012-09-09|0.33849|2001-09-30
2024-11-09 14:45:31|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|-31.554382684088|31|3.339199841695|-0.0436|-1|1|-0.04358|27.06|-0.48887|33|-0.48886770286736|33|36.33|-0.08414|0.0597|-0.20665087709804|-0.48886770286736|54.97560941|51.113|131.23180584191|0.333|0.167|0.49449|6|3|0.0072257661290323|0.16941125|138.5218963623|2021-07-04|-0.262|2020-03-15|0.38743|2021-07-04
2024-11-09 14:45:32|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
2024-11-09 14:45:34|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|22.664194218628|20|2.7790314342165|0.3501|1|1|0.35013|31.35|-0.33084|34|-0.3308357693711|34|26.31|-0.17248|-0.08559|-0.29055393853947|-0.29649680270205|1.9685259975172|16.431484084713|146.15384273382|0.692|0.385|0.41771|13|8|0.0048256786703601|0.12896609418283|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2024-11-09 14:45:34|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|-4.5876317050844|29|0.6625438937475||0|0|0.36316|2.42|0.1059|17|0.10589525152829|17|39.36|0.14628|0.27798|0.24945337830782|0.53940226327231|76.369278538307|387.79165514515|33.846154461759|0.643|0.429|0.49631|14|6|0.0047714853195164|0.17068633851468|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2024-11-09 14:45:35|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-14.184271015173|10|1.6640531294647|-0.3236|-1|1|-0.32362|13.17|-0.29292|15|-0.29291894994897|15|26.58|-0.23647|-0.0102|-0.075188331591172|-0.036585887613332|24.689039623226|39.153854118908|58.274335637146|0.667|0.5|0.52146|12|5|0.0067455792682927|0.17778283536585|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.54829|2021-10-31
2024-11-09 14:45:36|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-111.11810092991|23|9.3011800195748||0|0|0.326|95.31|-0.28679|9|0.20750263941275|48|29.79|0.04326|0.16801|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|595.68748474121|0.571|0.357|0.22843|14|5|0.006363416856492|0.086198246013667|194.97999572754|2024-04-07|-0.35254|2020-03-22|0.40853|2020-04-12
2024-11-09 14:45:37|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|76.101949654496|70|6.074350369481|2.1873|1|2|2.08807|102.74|-0.20468|7|-0.2046750008308|7|44.18|0.10485|0.21072|0.19070611670033|0.30794358664403|154.57040558572|184.23390694254|636.94980290927|0.364|0.273|0.27804|11|3|0.0051174954954955|0.086696306306306|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2024-11-09 14:45:39|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|-44.292058108016|14|3.137235442856||0|0|-0.23141|42.57|-0.20242|25|-0.20242170689593|25|33.25|-0.01622|0.05603|-0.07016777065122|-0.079214288320245|51.074563534626|59.747447663529|163.73076805702|0.583|0.417|0.23758|12|4|0.0029364077669903|0.079102475728155|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2024-11-09 14:45:39|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
2024-11-09 14:45:40|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|12.797897308522|22|1.5329418841536|0.0027|1|2|-0.04586|16.23|-0.08829|19|-0.22123291813075|6|40.29|-0.02967|0.06079|0.05372784211759|0.10777976739379|99.474968499177|207.29173937617|1308.8709207591|0.644|0.4|0.2664|45|22|0.0032865812431843|0.091956859323882|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2024-11-09 14:45:41|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|119.27181188523|1|11.131874056706||-1|0|0|153.99|0.10393|39|0.25662877527819|27|30.1|-0.05984|0.01963|-0.035360334695233|0.17174138742083|27.936004255786|230.64036772444|1087.5000505124|0.762|0.333|0.26188|21|10|0.0053823734177215|0.083825458860759|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2024-11-09 14:45:42|WEEKLY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|60.088323959117|47|0.98555870572569||0|0|0.26655|62.96|0.05638|30|-0.1676053181961|4|27.96|-0.05207|0.02962|-0.024054985118234|-0.078243307241169|66.986842826618|54.525711974191|625.84489521196|0.44|0.28|0.22789|25|7|0.0037408859060403|0.073179691275168|92.51000213623|2020-08-09|-0.23236|2015-08-16|0.2471|2010-11-21
2024-11-09 14:45:44|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-80.5697217145|65|6.2543738359985||0|0|0.30033|73.43|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|3192.60877511|0.595|0.381|0.2537|42|16|0.0036190544707091|0.084243931140802|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2024-11-09 14:45:45|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|94.397182304844|6|6.1407946860373|-0.0005|1|1|-0.00053|112.5|0.96789|186|0.96789234722531|186|29.98|-0.04003|0.04575|0.010894085736774|0.037214210979207|67.629545649757|121.45214167994|377.39014429883|0.596|0.404|0.20586|47|20|0.0030663719943423|0.073180226308345|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2024-11-09 14:45:46|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
2024-11-09 14:45:47|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|44.826007319789|7|4.2679972803258||0|0|0.04061|55.09|0.25405|70|-0.23835585975244|16|36.2|-0.03378|0.03291|0.021041542948679|0.088552690978986|41.568552292888|172.15253868186|2448.4444512261|0.622|0.4|0.24015|45|22|0.0031814740061162|0.073486018348624|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.24464|1994-05-22
2024-11-09 14:45:48|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|133.87590605339|139|7.7532277872557||0|0|0.70248|148.15|-0.20011|23|0.4805772214098|61|44|0.02037|0.18295|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|3367.0452428504|0.588|0.353|0.20233|17|7|0.0052535214446953|0.074167121896163|158.2200012207|2024-11-03|-0.31117|2020-03-15|0.24864|2018-11-04
2024-11-09 14:45:50|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|-105.40841876227|29|7.8557227804744||0|0|0.12278|92.74|0.34229|62|0.34229057991128|62|37.57|0.09168|0.20463|0.20083474765447|0.37727981797547|239.23422566388|288.52532994509|435.19474513355|0.643|0.357|0.22906|14|7|0.0041364079422383|0.071539350180505|134.66999816895|2024-04-07|-0.31101|2015-08-09|0.3263|2019-02-17
2024-11-09 14:45:50|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|-12.148024775088|31|1.9376749123136|0.7571|-1|1|0.7571|6.41|0.02984|16|0.029840913424633|16|35.66|0.29587|0.47003|0.43685789331232|0.7790606623264|795.56984615623|10669.359162295|49.231947941983|0.688|0.438|0.46087|32|13|0.0049445943637916|0.14170981212639|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2024-11-09 14:45:51|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
2024-11-09 14:45:52|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|395.38677644403|14|29.373664572132|-0.0221|1|1|-0.02207|456.36|-0.08576|11|-0.08576100960861|11|27.93|0.01449|0.12926|0.2130997777021|0.35379541802522|261.43014722393|504.06023972066|2497.865210275|0.6|0.467|0.23053|15|6|0.008785625|0.075122986111111|548.46997070312|2024-03-10|-0.19283|2023-10-29|0.20506|2024-02-18
2024-11-09 14:45:53|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|37.425682597678|43|2.09643918497|0.4504|1|2|0.40708|45.73|-0.07844|36|0.070226654696371|58|42.86|0.01992|0.09026|0.11333494783204|0.18513492197156|199.82373539439|255.05748215075|1212.9973414747|0.524|0.381|0.20693|21|8|0.0040167303609342|0.073324511677282|45.880001068115|2024-11-10|-0.3125|2008-10-12|0.28788|2006-11-19
2024-11-09 14:45:55|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|143.99964840257|108|6.8535965618335|0.5211|1|1|0.52115|172.09|-0.18441|3|0.15413427751421|114|29.59|-0.00873|0.0486|0.040226808204419|0.12855347613591|242.45770015773|1853.1438471813|41973.170204626|0.64|0.387|0.13994|75|32|0.0032909028374892|0.048625649183147|173.02000427246|2024-11-10|-0.21152|2020-04-26|0.25352|1985-02-03
2024-11-09 14:45:56|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|17.330368368034|50|2.9608894323692|1.2197|1|2|1.08315|28.81|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.034871677840573|0.576|0.364|0.55316|33|12|0.012665870147256|0.2098122021419|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2024-11-09 14:45:57|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|-63.738656115243|14|4.259044733082|-0.0386|-1|1|-0.03859|63.51|-0.01514|43|0.58593277947337|53|39.67|0.08467|0.13784|0.15824932622643|0.42968616853891|184.93269844318|320.02300895097|376.24408459182|0.667|0.333|0.25746|12|8|0.0041111247443763|0.080186278118609|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2024-11-09 14:45:58|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|94.135107766187|40|6.1837381511953||0|0|0.08374|107.81|-0.10325|20|0.05733983714699|60|38.66|-0.04512|0.03238|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|6780.5028487646|0.695|0.39|0.20866|59|33|0.0029875474137931|0.061546159482759|110.9700012207|2024-11-10|-0.70673|1989-10-08|0.26316|1987-12-20
2024-11-09 14:45:59|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-5.1146918059801|62|0.69237755848811||0|0|0.86638|3.12|-0.00128|32|-0.0012840311915815|32|34.5|0.24138|0.42399|0.60675321120839|0.60675321120839|246.40094549905|246.40094549905|17.828570774623|0.5|0.5|0.38768|6|1|-0.00081152985074627|0.14498414179104|139|2021-02-21|-0.47291|2024-05-12|0.30932|2019-12-22
2024-11-09 14:46:00|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-8.3684310581744|191|1.1166661347642|0.9644|-1|1|0.96443|5.08|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|20.07905168734|0.5|0.375|0.28505|16|6|-4.5095785440612E-5|0.10673524904215|188.13999938965|2020-12-27|-0.33591|2024-08-11|0.42023|2019-03-24
2024-11-09 14:46:01|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|451.51125366685|72|27.866579559341|0.7263|1|2|0.66578|518.24|1.14286|149|1.1428571715139|149|34.27|0.0153|0.08624|0.23714754568526|0.4002969659737|264.67393161113|319.3166690467|1391.2482959312|0.4|0.267|0.17818|15|4|0.0052878632478632|0.057904598290598|552.29998779297|2024-09-22|-0.12519|2018-02-04|0.24956|2020-04-12
2024-11-09 14:46:02|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|92.072117457852|40|5.4763312995153||0|0|0.19388|106.59|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|481.87157456539|0.641|0.436|0.27692|39|15|0.0042519787234043|0.093134042553191|109.08499908447|2024-09-22|-0.6|2009-03-08|1.41667|2009-03-22
2024-11-09 14:46:03|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|-14.504356477814|22|1.1022719266392|0.0871|-1|1|0.08707|13.84|0.09168|29|0.09168040071729|29|38.25|0.21316|0.28561|0.2695676050321|0.2695676050321|172.3969044786|172.3969044786|66.062050828518|0.5|0.5|0.28413|8|4|0.0014718042813456|0.10344403669725|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2024-11-09 14:46:04|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|2.6859631175395|1|0.55967900373551||0|0|0|4.92|-0.13233|17|-0.13232738656227|17|28.91|0.11354|0.34746|0.35546376408182|0.54308250212932|56.276366337519|134.83567658797|47.171619677254|0.545|0.455|0.47583|11|5|0.009778144654088|0.17557867924528|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2024-11-09 14:46:05|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|1.0632167854902|12|0.24333517638823||0|0|-0.31401|1.42|-0.27495|34|-0.27495383413773|34|63.71|-0.02624|0.15951|-0.60181625559118|-0.60181625559118|5.1710566|5.1710566|0.0019722221626176|0.286|0.286|0.83136|7|1|0.2354527571116|0.31916067833698|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2024-11-09 14:46:06|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|28.381472289207|1|3.6678426465584||0|0|0|40.78|0.56618|111|-0.3275569662774|8|29.92|-0.1709|-0.03664|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|238.34013632136|0.462|0.231|0.37409|13|4|0.0067701799485861|0.13396928020566|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2024-11-09 14:46:07|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
2024-11-09 14:46:08|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|38.486517550482|16|5.5235448950726||0|0|0.40367|50.49|-0.16957|11|-0.16956719515606|11|30.76|-0.0119|0.09046|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|442.89476638576|0.765|0.471|0.35236|17|8|0.0063519144981413|0.12332014869888|158.24989318848|2021-12-12|-0.30701|2023-03-26|0.42706|2022-11-13
2024-11-09 14:46:08|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|109.73433282702|1|12.931288471722||0|0|0|166.59|-0.29858|20|-0.29858235491683|20|32.9|0.0141|0.1619|0.17332667476032|0.40962272356676|119.70207637337|1091.0416608328|1103.244980989|0.621|0.379|0.34854|29|10|0.0059963731656184|0.10931602725367|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2024-11-09 14:46:10|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|-22.100895976204|30|2.2765188500816||0|0|0.49205|16.61|-0.16132|14|-0.1613234327969|14|19.5|-0.33022|-0.26634|-0.10647747009832|-0.10811704068053|44.737697155375|56.019439114091|104.20326880556|0.5|0.333|0.35325|12|5|0.0033703422053232|0.12029653992395|68.319999694824|2021-11-07|-0.3118|2024-09-22|0.34785|2022-08-07
2024-11-09 14:46:11|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.027891992847294|11|0.63402071468229|0.015|1|2|-0.36923|0.82|-0.41822|15|-0.41822427999465|15|50|0.88656|1.20631|-0.41822427999465|-0.41822427999465|58.178|58.178|6.2980027958331|0.2|0.2|0.84179|5|1|0.011866653846154|0.3861665|239.25999450684|2021-11-28|-0.64103|2024-04-07|1.71429|2024-04-14
2024-11-09 14:46:12|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|206.83710582559|160|14.344301516797|1.6796|1|1|1.67962|268.23|-0.1789|18|0.52707405425782|55|28.89|-0.01352|0.02528|0.01854742679241|0.088334477312754|119.02020760654|750.20734238413|13213.301220034|0.587|0.373|0.16432|75|37|0.0030004600171969|0.055666324161651|269.42001342773|2024-11-10|-0.21551|2020-03-22|0.25483|2020-03-29
2024-11-09 14:46:13|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|208.01994699706|18|18.619542217076|0.0764|1|2|0.05029|260.45|-0.07848|39|-0.07847830989108|39|43.15|0.16205|0.23275|0.29978282415854|0.49056290623999|1117.8341082465|2817.0271201511|1622.7415862154|0.667|0.444|0.29578|27|12|0.0048872758037225|0.091112089678511|277.13000488281|2024-08-04|-0.46429|2008-10-26|0.71616|2009-03-22
2024-11-09 14:46:14|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|-33.251854059688|29|2.7461021237182||0|0|0.16157|27.14|0.36194|20|0.36193520585923|20|29.1|-0.3328|0.07405|0.32892791336782|0.29075017644595|325.73335380315|219.84649024267|160.87728535574|0.5|0.4|0.41254|10|2|0.0072534169278997|0.14138438871473|108.46499633789|2021-08-01|-0.24455|2020-05-31|1.30371|2020-12-20
2024-11-09 14:46:15|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
2024-11-09 14:46:16|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
2024-11-09 14:46:17|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|41.003958742019|93|2.7369882027706||0|0|0.20361|44.63|0.47233|62|0.47233120987898|62|41|-0.01942|0.13205|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|3234.0580595889|0.541|0.378|0.30209|37|17|0.0047447482908639|0.096827433188316|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2024-11-09 14:46:18|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|28.601503661553|36|1.4561655351587|0.1985|1|2|0.13871|33.74|-0.17478|12|-0.17477590027131|12|31.73|-0.15356|-0.03633|-0.12234049150096|-0.042470844983299|16.77790409229|61.857482577227|145.24323006172|0.667|0.4|0.27087|15|6|0.0022828180039139|0.08030301369863|34.979999542236|2023-02-12|-0.25545|2020-03-15|0.23545|2021-03-14
2024-11-09 14:46:19|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|30.289418761212|1|2.4685269778709||-1|0|0|39.27|-0.20165|13|0.20368326940495|25|37.57|-0.00302|0.07849|0.044068457194945|0.13873130946601|109.90921703056|219.51760603623|389.19722362632|0.429|0.333|0.23629|21|7|0.0033370595690748|0.079079961977186|43.599998474121|2021-06-27|-0.39442|2020-03-22|0.375|2020-04-12
2024-11-09 14:46:21|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|44.604845902303|53|3.2542683611383|1.291|1|2|1.22261|58.01|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1946.6442265181|0.543|0.4|0.32878|35|13|0.0040452713178295|0.089456479328166|59.595001220703|2024-11-10|-0.35006|2000-04-30|0.44818|2001-07-01
2024-11-09 14:46:22|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|-24.212331526347|19|1.6966103689102||0|0|0.02499|18.73|0.35563|48|0.35563207994178|48|37.55|0.15694|0.2692|0.37901901228301|0.44301793543255|12767.856502473|3471.5027711024|2128.4090504235|0.571|0.405|0.33442|42|16|0.0045976927899687|0.10362489028213|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2024-11-09 14:46:23|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-32.103570942077|67|2.4271531070251||0|0|0.40584|29.53|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|325.22027461199|0.636|0.409|0.2223|22|7|0.002810599078341|0.077408375576037|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2024-11-09 14:46:24|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|84.473637629571|52|7.0705334517294||0|0|0.40068|103.65|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|535.10581845685|0.455|0.273|0.25272|11|4|0.0060379781420765|0.080432021857923|113.12000274658|2024-11-03|-0.19829|2019-11-10|0.20647|2020-04-12
2024-11-09 14:46:24|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-32.801133144849|36|2.7798400845985||0|0|0.06522|27.09|-0.12024|12|-0.12024304389837|12|30.63|-0.06943|0.07904|-0.35557008288725|0.0090891955511813|6.6415713589699|100.15363792|100.44494194397|0.5|0.25|0.41675|8|3|0.0063891428571429|0.14829128571429|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2024-11-09 14:46:26|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|157.84123875004|94|9.8045887109252|1.5194|1|1|1.51937|194.47|-0.25592|11|0.35174014812355|57|44|0.14334|0.21741|0.33708684812508|0.63359113965216|192.65547221556|258.91768656|1038.8355147106|0.429|0.286|0.24192|7|3|0.0070359600997506|0.074441620947631|196.60000610352|2024-11-10|-0.24425|2020-03-22|0.263|2020-03-29
2024-11-09 14:46:27|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|92.883287416101|18|8.3104005144663||0|0|0.03065|117.36|-0.24955|10|-0.2495490360007|10|34.77|0.03011|0.1248|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|1173.6000061035|0.605|0.372|0.37622|43|22|0.0049306283068783|0.1126573015873|126.37999725342|2023-08-06|-0.46114|2000-10-15|0.54486|1998-10-25
2024-11-09 14:46:28|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|0.68014567390574|3|0.22161811823483|0.2116|1|2|0.03053|1.35|-0.37279|19|-0.37278908934287|19|29.73|-0.14026|0.11295|0.21560792668641|0.041782635341744|177.65341506224|92.96796555685|3.8516406654138|0.455|0.364|0.45351|11|4|0.0028748632218845|0.1584852887538|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2024-11-09 14:46:29|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|11.230395839921|39|1.3968522568724|0.3074|1|1|0.3074|13.61|0.69182|82|2.8388575439186|25|39.62|0.26955|0.43211|0.49575665068427|0.79439177663188|335.19291700328|488.64727577599|71.631577140406|0.615|0.385|0.42152|13|7|0.0053984267631103|0.13783262206148|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2024-11-09 14:46:29|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-50.36624281732|30|3.604603910591||0|0|-0.07283|48.17|-0.1299|36|-0.12990386851848|36|32.8|0.14418|0.23178|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|3621.8042567395|0.671|0.386|0.32457|70|32|0.004930847311828|0.1100912516129|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2024-11-09 14:46:32|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|60.270152522492|24|5.3445155919111|1.3407|1|2|0.33588|73.54|-1.26357|6|0.084262120549874|36|30.44|-0.12982|0.09236|-0.09861825940343|-0.029481566468851|0.071798433033793|4.1191831467983|22.284848762281|0.579|0.404|0.46128|57|21|0.0073708134243458|0.16137447098976|770|1992-01-05|-0.69231|2002-09-15|1.50227|2024-06-02
2024-11-09 14:46:33|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|132.04074381099|27|22.12308407391|0.9937|1|2|0.83069|225.45|-0.24457|28|-0.2769456153813|12|21.18|-0.09118|0.00037|-0.059093665573563|0.40053281641664|6.4948118353591|192.95958871596|1249.030506801|0.727|0.364|0.43311|11|6|0.014780154440154|0.14985861003861|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2024-11-09 14:46:33|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|-25.012501751033|24|2.3677405460617|-0.1232|-1|1|-0.12315|21.25|-0.16283|23|-0.16283186916196|23|31.75|0.04862|0.10938|-0.071512205176744|-0.15110985144026|71.341894923051|61.11806500844|88.541666666667|0.5|0.375|0.38809|8|5|0.0029746209386282|0.12488010830325|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2024-11-09 14:46:34|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|94.931212558403|4|8.390145566051|-0.0597|1|1|-0.05972|116.04|-0.14757|54|-0.12383898657969|17|34.8|0.08205|0.16981|0.22761455439483|0.44297956397085|216.91638523551|2376.2404577583|4189.1697369873|0.61|0.39|0.26648|59|24|0.0040577821011673|0.08516734922179|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2024-11-09 14:46:35|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|76.541563415292|11|4.8791272659938||0|0|0.00455|83.98|-0.09862|11|-0.098620218529741|11|38.85|0.00856|0.0615|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|983.37240904052|0.556|0.407|0.22063|27|12|0.0033011425873466|0.072803937677054|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2024-11-09 14:46:37|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|94.728071940541|67|11.020807192005|0.9306|1|2|0.84873|137.86|-0.32169|13|-0.080058756163662|39|39.6|-0.01161|0.10399|0.023189594241052|0.17451469481101|71.452809512944|228.85403701315|633.83908326598|0.733|0.467|0.29833|15|8|0.0050123787878788|0.098844121212121|140.27000427246|2024-11-10|-0.37988|2018-02-11|0.30512|2020-04-12
2024-11-09 14:46:38|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|-22.546922517036|24|1.4420770145103|-0.0485|-1|1|-0.0485|19.89|-0.27678|20|-0.27678232388802|20|33.5|-0.08508|-0.02218|-0.062546540416138|-0.12330166862834|49.57910963998|45.836618274448|50.354428834553|0.75|0.5|0.40129|8|7|0.00078780068728522|0.12091642611684|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2024-11-09 14:46:39|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|95.172887541307|50|6.3655909866384|0.2315|1|2|0.2094|99.57|-0.25293|5|0.074395017142124|50|32.36|-0.01498|0.05693|0.077748338533179|0.098552568833852|222.12333026651|222.89900204748|793.3864396937|0.422|0.311|0.18994|45|13|0.0025597740863787|0.065502598006645|115.91000366211|2024-10-06|-0.29068|2020-03-22|0.33937|2000-08-06
2024-11-09 14:46:40|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|-60.763015760804|27|3.9498726887997||0|0|-0.06073|53.27|0.04768|21|0.04767811080086|21|29.93|0.01097|0.08503|0.2250985627204|0.23228989885915|246.72539207524|208.74435642391|285.78327361613|0.5|0.429|0.25238|14|4|0.0047904943820225|0.091161146067416|63.284999847412|2024-04-07|-0.43949|2020-03-15|0.46917|2020-04-12
2024-11-09 14:46:41|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|25.852757397335|2|3.309081096437|0.233|1|2|0.11758|37.45|-0.1804|8|-0.18039604533872|8|43.65|0.17772|0.28474|0.32196475239936|0.42730889153463|723.02518411555|729.74173279035|265.98012049621|0.522|0.391|0.33076|23|9|0.0039421194029851|0.10359074626866|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2024-11-09 14:46:43|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|70.834422718032|69|6.5351919695589|0.6514|1|1|0.65141|95.98|-0.22606|10|-0.22605893287662|10|36.85|0.06232|0.122|-0.028412368734999|0.052980656975912|67.746045733231|105.45993128137|696.51672871432|0.538|0.308|0.20342|13|5|0.0046302376599634|0.06643844606947|98|2024-11-10|-0.18007|2022-10-23|0.35163|2023-07-23
2024-11-09 14:46:43|WEEKLY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|68.52021359479|44|0.66409572271632|0.1047|1|2|0.02474|70.42|-0.14122|27|-0.14122386509636|27|30.11|-0.18094|0.02304|0.083555263583138|0.15781103400279|97.500047954779|123.96227474448|467.28599598533|0.556|0.444|0.35719|9|3|0.0077545222929936|0.10473751592357|79.915000915527|2022-09-18|-0.28973|2020-03-15|0.3317|2019-05-12
2024-11-09 14:46:44|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|0.50665323273495|16|0.26056976424222||0|0|-0.40898|0.8688|0.66259|66|0.7220287767345|77|43.72|0.46092|0.59038|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|9.1452629942643|0.552|0.379|0.40206|29|10|0.0035158378799688|0.14565395946999|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2024-11-09 14:46:45|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|77.363985765272|13|7.3209884364253|0.1582|1|2|0.09066|96.84|-0.08149|25|-0.081486552575454|25|30.85|-0.05592|0.03089|0.040965139167062|0.14225915478197|33.412507862027|378.845014854|941.10783961997|0.493|0.307|0.22998|75|25|0.0028265391229579|0.081760180567498|101.38999938965|2024-10-20|-0.37172|2011-12-18|0.4786|2018-01-07
2024-11-09 14:46:46|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
2024-11-09 14:46:48|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|-57.775000549777|15|3.8395902361616||0|0|-0.09898|51.63|-0.17752|23|-0.17752100103749|23|45.8|0.02709|0.15463|-0.097639781431314|-0.097639781431314|63.145873844383|63.145873844383|79.455214528865|0.4|0.4|0.22336|10|1|0.0012809745762712|0.076397351694915|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2024-11-09 14:46:49|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-184.37431674061|23|10.782795968227||0|0|0.03013|169.95|-0.00017|29|-0.00017116729565858|29|36|-0.03253|0.04178|-0.028309684890175|0.033798084169265|10.861110607433|107.70356316627|3710.6986851371|0.609|0.391|0.22412|64|27|0.0028058168529665|0.067626509028375|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2024-11-09 14:46:50|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-122.71194999568|65|7.9084898121264||0|0|0.20277|108.91|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|1980.1818847656|0.585|0.427|0.19995|82|31|0.002769845227859|0.06673524505589|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2024-11-09 14:46:51|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|-10.734403698574|25|1.286071136275||0|0|0.29982|7.73|-0.3074|23|-0.30740274451202|23|35.75|0.02866|0.44373|0.45956762510524|0.83282740744966|7.8749705410439|182.99507356422|11.142342369836|0.643|0.429|0.59449|28|14|0.012502058536585|0.20578751219512|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2024-11-09 14:46:52|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
2024-11-09 14:46:54|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-7.1231377961956|32|0.64723224364618||0|0|-0.07273|5.9|-0.02902|20|-0.16210734005543|27|17.83|0.02656|0.11176|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|58.6481098337|0.389|0.167|0.12366|18|3|0.00038536931818182|0.084682698863636|44|2021-07-04|-0.25727|2023-02-26|0.30097|2020-06-14
2024-11-09 14:46:55|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|-35.912679342439|5|2.8891234842567|-0.142|-1|1|-0.14202|32.97|-0.13042|43|-0.13042168145187|43|33.63|-0.0183|0.08163|0.041727621634042|0.098133016523113|79.489390847259|248.11249764183|1030.3125227941|0.5|0.37|0.28955|46|19|0.0037455383623469|0.09046695035461|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2024-11-09 14:46:56|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|68.337985860884|18|5.0100692341261|0.2889|1|1|0.28886|83.75|-0.20967|4|-0.043536226060223|29|33.4|-0.03603|0.09589|0.039221103120474|0.10880863393844|28.421655072204|59.914310965102|135.03708381466|0.657|0.343|0.34991|35|16|0.0063663827993255|0.10884782462057|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2024-11-09 14:46:57|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|87.085353775056|12|9.8935917221406||0|0|-0.03305|109.12|-0.14395|20|-0.14394718076865|20|33.12|-0.0323|0.06673|0.14875193573044|0.23307543375581|259.92947030533|319.64951600193|836.80983946165|0.588|0.412|0.3033|17|4|0.0060847735191638|0.096963222996516|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2024-11-09 14:46:58|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|326.21888251706|52|35.073362650038|1.4423|1|2|1.36978|462.06|-0.22752|5|0.59194518233714|63|30.6|-0.04486|0.04535|0.032485260807446|0.079198070123022|65.436646009397|149.1119093131|2887.8749847412|0.578|0.356|0.24834|45|17|0.004335|0.084452640056022|462.05999755859|2024-11-10|-0.35456|1999-10-10|0.40465|2001-09-30
2024-11-09 14:47:00|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-146.12672846079|1|8.795576865673||1|0|0|106.37|0.21261|62|0.21260831356985|62|51.75|0.59923|0.70292|1.6929389815983|1.6929389815983|1295.0573162668|1295.0573162668|576.53115635772|0.375|0.375|0.30108|8|3|0.0064932608695652|0.094599202898551|288.01611328125|2021-11-21|-0.23701|2020-03-15|0.35112|2020-03-29
2024-11-09 14:47:01|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-78.322852808245|14|5.5668763273979|0.007|-1|1|0.00696|64.23|-0.23365|4|-0.23364929933866|4|32|-0.03346|0.1259|0.092895237206087|0.33544669950589|1.3119553723308|4357.5792120304|21410.000268221|0.556|0.361|0.31125|72|28|0.0061737850668968|0.10803290461804|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2024-11-09 14:47:02|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|10.007570506047|16|1.3941431837244|-0.0423|1|1|-0.04235|14.02|0.09852|43|-0.036201815818497|35|36.27|0.69745|0.98366|0.90784107018984|2.4227938630634|994.19282068958|5260.9651853759|2804.0000915527|0.667|0.267|0.68854|15|9|0.013857423971377|0.1556882647585|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2024-11-09 14:47:03|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|37.346625616738|7|5.1611247689893|0.3925|1|1|0.39253|58.89|0.20865|50|-0.11155449258439|20|41.79|0.17321|0.3216|0.2751355170888|0.35316413272245|1679.7446063313|2355.4136747712|2247.7099985477|0.465|0.372|0.33639|43|15|0.0047438325013866|0.11386802551303|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2024-11-09 14:47:04|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|26.977305409132|51|2.3375647873289|0.6327|1|1|0.63274|34.81|-0.17855|16|-0.084057951135724|8|24.54|-0.21573|-0.10179|-0.22939217218081|-0.17146120803548|7.5644069160945|29.886700012485|122.01191915703|0.692|0.462|0.31075|13|6|0.0030011382113821|0.10164555555556|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2024-11-09 14:47:05|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-50.522997903402|75|5.1279919030311||0|0|0.4915|46.37|0.18403|73|-0.058167501264713|18|37.29|0.1106|0.17211|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|8135.0876339915|0.586|0.345|0.2149|58|24|0.0033091953509164|0.070448220831471|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2024-11-09 14:47:06|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-110.62948168452|58|6.7535544157021|0.3064|-1|1|0.30639|92.09|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|264.93095737822|0.6|0.45|0.23142|20|7|0.0027894293478261|0.075140597826087|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2024-11-09 14:47:07|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|8.0317432633784|7|0.67525220739357|0.2132|1|2|0.16611|10.53|-0.15762|18|-0.15762006690055|18|39.12|0.34314|0.512|0.63562318321217|1.0064421746247|6509.5315808935|20877.254221756|870.24788438|0.634|0.415|0.29332|41|18|0.0044760062111801|0.10704510559006|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2024-11-09 14:47:08|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-3.6278299559688|66|0.47636871546353||0|0|0.52691|3.34|0.39385|56|-0.49541983947404|28|33|0.01626|0.17549|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|53.957994883591|0.589|0.393|0.39408|56|25|0.0046996968112912|0.13646698379509|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2024-11-09 14:47:09|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
2024-11-09 14:47:11|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|232.73884881798|17|14.102004007288||0|0|0.10438|277.53|-0.09332|13|0.16497720500906|52|35.51|-0.02553|0.02494|0.0090636654267189|0.06977542966506|71.215486864539|310.88749993918|4760.3773998486|0.569|0.369|0.16976|65|27|0.0024172633390706|0.055585606712564|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2024-11-09 14:47:12|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
2024-11-09 14:47:13|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
2024-11-09 14:47:13|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|-45.593515118563|20|4.1280739607045|-0.035|-1|1|-0.035|45.24|-0.15461|8|-0.15460840409884|8|42.5|0.06953|0.14432|0.29554719757267|0.29554719757267|194.51899537821|194.51899537821|170.71698746591|0.4|0.4|0.26672|10|2|0.003094954954955|0.080849617117117|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.24814|2024-11-03
2024-11-09 14:47:14|WEEKLY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-54.698077589559|7|3.9219493536113||0|0|-0.24733|51.39|-0.22229|11|-0.22229269345732|11|56.75|-0.14288|-0.06322|-0.089185145868843|-0.089185145868843|81.18670232|81.18670232|120.88920587799|0.5|0.5|0.36076|4|1|0.0037211158798283|0.11720283261803|127.41999816895|2021-03-14|-0.24584|2021-08-15|0.23893|2021-03-14
2024-11-09 14:47:16|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|-65.490586161738|10|5.0762623592435||0|0|-0.11885|55.73|-0.19008|32|-0.19008127848307|32|40.73|0.10129|0.2164|0.27544324723432|0.35458433019874|5328.6671304135|5874.2628872167|1466.5789537251|0.577|0.423|0.30907|52|22|0.0044137893747062|0.11017956276446|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2024-11-09 14:47:17|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|87.83234810283|46|4.1414235153195|0.3526|1|1|0.35255|102.74|-0.23589|11|-0.23589063817014|11|34.27|0.02671|0.14493|0.25031954817566|0.34854142341453|218.72057929159|506.46701527207|12230.952508508|0.51|0.392|0.28345|51|19|0.0047621974344674|0.095813457891801|103.46309661865|2024-11-10|-0.49315|2000-04-16|0.38411|1993-05-09
2024-11-09 14:47:18|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|-172.29328662859|2|13.665260734513|-0.0771|-1|1|-0.07707|135.14|0.38396|37|0.38396201359456|37|37.29|0.30267|0.45329|0.35810485415466|0.35940858498078|896.90145460617|496.65252516218|761.35210923746|0.571|0.429|0.35692|14|6|0.0075147801147228|0.11600361376673|169.83000183105|2024-10-20|-0.3794|2020-03-22|0.49206|2020-04-12
2024-11-09 14:47:19|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|195.85492208137|27|27.356543220723|0.2171|1|1|0.21708|271.08|0.45704|46|0.45704441127285|46|34.48|0.00772|0.12917|0.1297130061293|0.23943545526342|165.66647209041|298.48711270764|2521.6742936955|0.429|0.333|0.26602|21|8|0.0064540266666667|0.087819866666667|278.38000488281|2024-08-25|-0.30724|2011-03-13|0.37333|2010-08-15
2024-11-09 14:47:19|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|71.059744875051|50|5.7734187310213||0|0|0.45274|91.29|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|912.90000915527|0.615|0.385|0.37118|13|5|0.010376014109347|0.12614003527337|91.680000305176|2024-11-10|-0.64057|2016-10-02|1.83159|2019-12-29
2024-11-09 14:47:21|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|191.28856623096|16|23.599584045885||0|0|-0.20815|210.26|-0.25351|10|0.53061511285597|26|36.33|0.09299|0.21295|0.2119474190404|0.38968475701128|282.57797158031|479.95106731146|1617.3845731295|0.467|0.333|0.26807|15|5|0.0070881071428571|0.087991589285714|281.04000854492|2024-08-04|-0.28791|2020-04-05|0.42241|2020-04-12
2024-11-09 14:47:22|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
2024-11-09 14:47:23|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|95.997371968114|11|6.6102682923818|0.094|1|1|0.094|114.99|-0.18943|8|0.041283592684842|18|28.59|-0.01111|0.04491|0.01905844182913|0.057536420204659|96.258770835638|378.31400917466|2410.6917887541|0.691|0.457|0.19313|81|40|0.0025148538263113|0.061255270851247|117.44999694824|2024-11-10|-0.39066|2000-10-08|0.20779|1986-03-30
2024-11-09 14:47:24|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|99.092492044889|12|8.9433361884877|0.5129|1|2|0.46208|138.24|0.07597|25|0.075970134016225|25|38.96|0.02115|0.13361|0.21657331355431|0.38576565554503|417.94399521496|2440.9753738942|197485.72129231|0.556|0.4|0.23385|45|20|0.0064833446712018|0.098240873015873|139.63000488281|2024-11-10|-0.4|1991-12-22|0.66667|1991-12-29
2024-11-09 14:47:25|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|192.70363067963|30|13.580815871183|0.3569|1|2|0.26406|223.46|0.48906|63|0.48906348048027|63|24.68|-0.03815|0.02375|0.014028835960635|0.085858151725073|52.371737364167|824.09115762437|38527.588473078|0.613|0.409|0.16887|93|35|0.0036612736660929|0.057724031841652|230.75999450684|2024-10-13|-0.31279|2008-10-19|0.37752|2008-11-30
2024-11-09 14:47:27|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
2024-11-09 14:47:28|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-23.917972965249|55|1.1782098618147|0.218|-1|1|0.21802|21.09|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|155.07352618404|0.682|0.455|0.30095|22|11|0.00252385377943|0.082877732342007|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2024-11-09 14:47:29|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|41.364793996623|1|3.7384019756942||0|0|0|52.8|-0.03584|30|0.880813386333|61|29.49|-0.0958|0.00057|0.0061798237726383|0.14526354458282|22.939407553532|432.6980865864|1639.7515145318|0.51|0.306|0.2414|49|18|0.0038428235294118|0.083681418685121|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2024-11-09 14:47:30|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|38.521261324276|48|2.9040541869747|0.2304|1|2|0.06891|47.96|-0.0449|46|-0.044898877558362|46|37.47|-0.0036|0.06013|0.080955889334188|0.11256858952273|143.08589706549|149.57592001088|145.55386335048|0.467|0.333|0.21005|15|5|0.0017198193760263|0.066409096880131|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2024-11-09 14:47:31|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|180.09956824346|1|10.811429024201||-1|0|0|208.54|-0.11537|22|0.22699530040883|81|34.02|-0.02994|0.03811|0.011368163426112|0.050382525751087|78.187873229996|167.8534193492|838.18328103074|0.622|0.4|0.20355|45|19|0.002453187459177|0.064883951665578|219.52000427246|2024-02-18|-0.2595|1999-10-24|0.21687|2008-11-30
2024-11-09 14:47:32|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|23.126353518121|35|1.7979886132137|0.1488|1|1|0.14878|27.41|-0.1938|6|-0.19380464690114|6|38.56|0.17577|0.23092|0.02091463528084|0.02091463528084|99.6164906|99.6164906|272.46519586583|0.222|0.222|0.22468|9|2|0.0048285564304462|0.088601417322835|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2024-11-09 14:47:33|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|94.982877100144|50|7.479041627833|0.8253|1|2|0.79215|123.73|0.05891|41|0.058912399526311|41|32.02|-0.023|0.05714|0.06209944873105|0.18970145199534|55.346811374986|324.74149963541|811.34428430776|0.612|0.347|0.29598|49|22|0.0038440729295426|0.094344981458591|124.7200012207|2024-11-10|-0.37327|1996-06-02|0.58811|1998-11-01
2024-11-09 14:47:34|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
2024-11-09 14:47:35|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-5.7533964554471|56|0.91595894813545||0|0|0.77939|3.96|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|17.06896512035|0.667|0.5|0.44115|6|3|-0.00082137499999999|0.16314354166667|87.190002441406|2021-11-07|-0.46267|2024-06-23|0.35472|2021-04-18
2024-11-09 14:47:36|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|31.967670054536|16|2.8946161960502|-0.0856|1|1|-0.08561|33.54|0.28219|78|0.023147271639698|26|35.62|0.06334|0.28159|0.39199649846692|0.40572209159834|263.66529126174|205.63667729567|246.25551539901|0.429|0.381|0.33461|21|5|0.0041082306684141|0.10048572739187|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2024-11-09 14:47:37|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|-201.76666728828|12|10.783075073232|-0.1366|-1|1|-0.13662|197.215|-0.10736|24|0.24977795161722|53|33.96|0.00133|0.05026|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|17928.635642125|0.603|0.382|0.16609|68|29|0.0029606637931034|0.053651909482759|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2024-11-09 14:47:38|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|-39.22650198377|25|3.3008453339729|0.1119|-1|1|0.11186|33.03|-0.19868|22|-0.19868456424176|22|37.88|0.11257|0.22634|0.26944500224434|0.37970869135652|395.21942648975|483.6688268158|159.18071700866|0.625|0.438|0.26081|16|7|0.0026884444444444|0.08846226984127|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2024-11-09 14:47:39|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|129.63574621041|50|13.615999156048|1.324|1|2|1.28121|171.57|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|1009.2353372013|0.296|0.222|0.24258|27|4|0.004027822410148|0.077005539112051|173.0099029541|2024-11-10|-0.26921|2014-04-27|0.2963|2008-05-18
2024-11-09 14:47:40|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|38.038936383984|17|4.5816235302557|0.1011|1|1|0.10109|46.51|-0.27306|12|-0.083390241014827|20|42.64|0.3336|0.48519|0.7347996225094|0.98676355232272|413.5528812111|568.89548134798|241.48493130227|0.455|0.364|0.31722|11|3|0.0042037731958763|0.093407237113402|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2024-11-09 14:47:41|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|112.9637574877|42|8.2870823633112|0.6205|1|1|0.62052|137.76|0.10099|74|-0.14982795415387|39|55.23|0.27805|0.37525|0.84671962616445|1.2043527640135|6696.6602111152|5729.4004418065|6887.9997253418|0.419|0.29|0.26947|31|12|0.0041692184826013|0.085030827153451|146.60000610352|2024-11-10|-0.23283|2009-02-15|0.46313|2009-03-15
2024-11-09 14:47:43|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
2024-11-09 14:47:44|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-12.366874615682|31|0.97611740462707|-0.029|-1|1|-0.02903|10.99|-0.3592|11|0.049733724417812|68|36.67|-0.10451|0.1844|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|81.407405711986|0.542|0.417|0.41563|24|9|0.0043848901098901|0.12956805494505|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2024-11-09 14:47:45|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|71.707631301473|65|4.647455469903||0|0|0.81903|90.06|-0.16708|32|-0.16707732685846|32|31.86|0.06561|0.11577|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|220.73529226145|0.571|0.286|0.27915|7|3|0.0056362020905923|0.097364216027875|90.73999786377|2024-11-10|-0.3202|2020-04-05|0.56224|2020-06-07
2024-11-09 14:47:46|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|-37.041748779014|25|1.8680560975263||0|0|-0.00142|35.33|-0.10545|23|-0.10545282163975|23|41.43|0.01467|0.06335|0.028121671239031|0.049422388887706|101.43774198578|106.37901688099|172.84736256336|0.643|0.429|0.18557|14|7|0.0017212417218543|0.059180066225165|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2024-11-09 14:47:46|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|25.576705453646|13|4.8495390468638|0.3376|1|2|0.23993|35.4|-0.15195|38|0.63165191866711|71|37.23|-0.09226|0.01965|0.036956137404736|0.09302244331035|92.066292253776|206.92027018396|944.0000406901|0.488|0.372|0.27109|43|15|0.0031840111593304|0.084816305021699|125.70999908447|2022-01-09|-0.29627|2023-08-13|0.36253|2024-06-02
2024-11-09 14:47:49|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|13.545745919314|33|1.9189094312034||0|0|0.95986|21.97|-0.13491|16|-0.13490874397363|16|37.61|0.02385|0.10405|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|3661.6664067242|0.607|0.393|0.2276|61|24|0.0031340885640585|0.076352175408426|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2024-11-09 14:47:50|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|-55.918302317529|15|5.1377677189209||0|0|-0.02934|42.1|0.36201|77|0.36200542520932|77|34.47|-0.09206|-0.0087|-7.2680413735698E-6|0.054177007971845|47.716899684282|127.32670948337|252.85284948155|0.563|0.406|0.28847|32|13|0.0030320769919427|0.097031674127126|63.625|2024-07-14|-0.2467|2022-10-30|0.38644|2018-11-04
2024-11-09 14:47:51|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|46.511002202625|4|7.2863335146522|0.2555|1|2|0.12258|73.72|-0.07216|27|-0.27506211920187|16|34.52|0.00466|0.07522|0.077465542075138|0.17888521836066|162.34926896688|318.49816575453|308.32288453018|0.63|0.37|0.26464|27|15|0.003171807486631|0.088127090909091|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2024-11-09 14:47:52|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-7.6573069228776|63|1.4416022742473|0.9147|-1|1|0.91469|3.02|-0.21186|7|-0.21186058738362|7|45|0.15705|0.45161|0.17547387112709|0.39025220169904|107.9799055275|203.29838748259|1.0518982642716|0.667|0.5|0.44437|6|3|-0.004748765060241|0.1612146686747|2819.6999511719|2020-06-14|-0.43083|2020-09-27|0.77926|2020-06-14
2024-11-09 14:47:52|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|5.8371577138513|8|0.97957691474466||0|0|-0.05178|8.24|-0.05572|17|-0.21186058738362|7|38.43|-0.01678|0.03729|-0.055715651508894|0|94.428|100|21.514360144281|0.143|0|0.37099|7|1|-0.0022371739130435|0.12148405797101|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2024-11-09 14:47:54|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|30.115469496802|37|4.2881766818114|0.3859|1|1|0.38592|44.28|-0.17093|9|-0.17093136847705|9|29.37|-0.10195|0.0342|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|253.02856445313|0.474|0.263|0.4202|19|7|0.0076839730639731|0.13386338383838|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2024-11-09 14:47:55|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
2024-11-09 14:47:56|WEEKLY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|-14.310091736366|19|0.25201828350546|-0.3041|-1|1|-0.30411|14.28|-0.17281|18|-0.17281206653054|18|36.22|0.11862|0.22639|0.098676698538145|0.16451949679827|53.912383732264|75.420137703608|57.580645855954|0.611|0.444|0.27844|18|9|0.0020262686567164|0.092387850746269|31.280000686646|2021-02-21|-0.51177|2012-04-29|0.57216|2015-12-13
2024-11-09 14:47:57|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|71.660995568306|70|7.5080006634293||0|0|0.46223|95.82|0.05445|16|0.054446868980941|16|34.85|0.04101|0.17361|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|751.52940937117|0.538|0.462|0.22562|13|3|0.0055152873563218|0.080846762452107|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2024-11-09 14:47:57|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|46.309503555533|38|5.5599309958839|0.1504|1|1|0.15042|46.96|-0.47434|13|0.83801890251454|14|33.94|-0.12307|0.10562|-0.22684571820641|0.83801890251454|3.893191505536|183.802|939.19998168945|0.294|0.059|0.44795|17|4|0.012882931596091|0.15202374592834|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2024-11-09 14:47:59|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|21.492130697054|27|3.8146079679134|0.8737|1|2|0.59474|23.65|-0.82411|12|-0.073109727917232|13|39.38|0.85967|0.99166|1.1908435642002|2.4003585498626|247.08703953622|1116.4904682518|236.4999961853|0.769|0.385|0.51818|13|8|0.0071612267657993|0.15461433085502|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.52572|2024-05-12
2024-11-09 14:48:00|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-39.261937766576|39|1.9275732488554||0|0|0.05497|35.93|0.11024|36|0.11024174195347|36|44.57|0.02316|0.17161|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|146.1757543397|0.5|0.429|0.26347|14|2|0.0030675981873112|0.095876435045317|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2024-11-09 14:48:01|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|97.569312094161|13|10.103562991318||0|0|0.22315|131.33|0.15208|32|0.15208324636169|32|29.29|-0.01104|0.07899|0.069256511194222|0.16692060048815|159.75246751319|270.69833408868|286.12199883481|0.588|0.412|0.25992|17|4|0.0046414705882353|0.09828537254902|138.38000488281|2021-01-31|-0.25933|2020-03-15|0.34197|2020-04-12
2024-11-09 14:48:02|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|80.517186160622|120|6.2792143155013|1.2983|1|2|1.17606|90.35|-0.05354|27|0.12825649880033|53|29.43|-0.05146|0.01678|-0.024651768514608|0.041900166295515|8.1701299679868|138.79431705045|6643.382170866|0.613|0.387|0.20273|75|34|0.0029292089423904|0.064514763542562|102.18000030518|2024-08-04|-0.36867|2009-03-08|0.32957|2012-03-18
2024-11-09 14:48:03|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-64.588101049373|26|4.5769304216235||0|0|0.02604|57.98|0.56025|21|0.56025090814357|21|30.74|-0.21751|-0.00119|-0.17454864326981|-0.031136981390488|-0.063552549755526|25.318383694874|59.430095318949|0.5|0.353|0.39245|34|11|0.0038968878504673|0.13068682242991|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2024-11-09 14:48:05|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|11.009839580222|48|1.1767202861561|0.6175|1|2|0.40357|14.92|0.40615|85|-0.19010668849418|11|40|0.00037|0.03517|-0.0014122243209728|-0.19010668849418|85.665924408855|80.989|80.431270565692|0.571|0.143|0.25867|7|4|0.0015006727828746|0.091880917431193|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2024-11-09 14:48:05|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|302.49079578681|17|23.726400794045|0.2049|1|1|0.20489|399.83|-0.21794|11|0.35417492836825|68|52.68|0.1292|0.20083|0.19501535594007|0.38398550608724|524.46134300844|1218.2380294559|2081.3639022786|0.737|0.474|0.24737|19|11|0.0044621435594887|0.077621101278269|399.91000366211|2024-11-10|-0.2351|2009-03-08|0.25756|2009-11-08
2024-11-09 14:48:06|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|25.177633852684|25|4.5710160667729|-0.1638|1|2|-0.22026|26.48|-0.352|16|-0.32380201864684|5|38|-0.03675|0.08426|0.057098524049931|0.25146431500423|48.575552861936|206.59710121149|263.2206604147|0.684|0.368|0.35914|19|10|0.0037087801608579|0.10172509383378|101.86000061035|2021-11-14|-0.25618|2014-03-16|0.29834|2023-11-19
2024-11-09 14:48:07|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|-2.9938918060477|14|0.3797507743768|-0.6196|-1|1|-0.61957|2.98|-0.43348|15|-0.433009957854|11|50.5|0.17602|0.41738|0.3348343676937|0.65972441791654|529.19251407125|3945.6595481562|42.939481188809|0.643|0.393|0.43967|28|12|0.0068861667834618|0.15675232655922|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2024-11-09 14:48:08|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
2024-11-09 14:48:10|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|28.541227632293|11|1.5345909418235|0.0355|1|1|0.03549|33.55|-0.10202|45|-0.102022777635|45|35.13|-0.12092|0.00916|-0.096146812553841|-0.11026476413659|16.340555399495|22.335335876362|87.0072563335|0.565|0.391|0.21222|23|9|0.0015152200488998|0.059576479217604|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2024-11-09 14:48:11|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-6.7435455007863|15|1.030024919703|0.3914|-1|1|0.39136|4.37|-0.39773|20|-0.39773236553696|20|33.8|0.00169|0.34493|0.43489843262577|0.52615766457105|282.14229734845|215.21337455173|32.685115355006|0.5|0.3|0.57648|10|4|0.0081653977272727|0.18437826704545|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.8285|2024-03-17
2024-11-09 14:48:12|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|-4.9189685924011|30|0.62298950695851|0.4317|-1|1|0.43169|3.12|-0.47863|7|-0.47863248714736|7|23.78|-0.31764|-0.17018|-0.24919333947134|-0.32501894574623|4.4875893349907|5.7134379886367|17.727271692812|0.5|0.389|0.5075|18|8|0.0016734354485777|0.15226096280088|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2024-11-09 14:48:12|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-23.716220803354|28|1.9073416306102|0.2082|-1|1|0.20819|18.75|-0.34332|19|-0.34331671094402|19|27.63|-0.11896|-0.03733|-0.0012249393242547|-0.036110965890319|63.738823576805|76.517506338365|58.74060136336|0.75|0.5|0.49578|8|6|0.0030983064516129|0.14298495967742|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2024-11-09 14:48:13|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|-259.34688794085|15|18.274130744724|-0.0836|-1|1|-0.08362|228.2|0.71924|92|0.71924238722009|92|39.58|0.16987|0.23028|0.37615803799636|0.69168030083242|649.25693828126|1068.971387706|1620.7386234714|0.667|0.417|0.29846|12|6|0.0072938036809816|0.087962044989775|274.55999755859|2024-07-28|-0.17229|2016-02-28|0.26077|2024-01-28
2024-11-09 14:48:15|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|13.743321182522|7|1.7588930917473|0.2251|1|2|0.06036|19.5|0.44205|119|1.9774165684599|99|74|0.49449|0.80436|1.2097337711768|1.9774165684599|429.3588511|297.742|196.17707065585|0.667|0.333|0.30506|3|1|0.0069914473684211|0.13554969298246|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.32397|2024-09-29
2024-11-09 14:48:15|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|-51.430197375952|6|3.4364534891084||0|0|-0.0211|43.55|-0.26096|31|-0.26095993411037|31|42.97|0.04801|0.25808|0.25940389561818|0.37575916876769|292.70607871099|331.99297836412|105.57575572621|0.579|0.395|0.36168|38|16|0.0056606166056166|0.13049692918193|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2024-11-09 14:48:17|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|58.426635875309|74|5.4436273289492|0.697|1|1|0.697|77.01|-0.24433|25|-0.24432925360987|25|36.77|0.03535|0.08661|-0.035903598696575|-0.1889632098805|71.936664201455|53.140583617755|400.4680393626|0.462|0.231|0.2534|13|7|0.0036698729582577|0.070930090744102|81.512001037598|2024-11-10|-0.20449|2018-10-28|0.1872|2020-03-29
2024-11-09 14:48:17|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-9.2639273915521|154|0.77016499147202||0|0|0.8133|9.01|1.31796|82|1.3179634499961|82|29.83|0.17981|0.40823|0.36980282914952|0.76447005710142|260.86754215019|280.70032008|33.003664764395|0.667|0.333|0.47821|6|3|0.0026673192771084|0.14644358433735|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2024-11-09 14:48:18|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-1.6952307651393|86|0.3673642376051|0.9599|-1|1|0.95986|0.767|||1.3179634499961|82|32.75|-0.02122|0.03368|0|0|100|100|1.2781203816083|0|0|0.42064|4|1|-0.010041435185185|0.17055671296296|66.959999084473|2020-11-22|-0.73671|2024-08-11|0.40217|2023-11-19
2024-11-09 14:48:20|WEEKLY|01271|1073204|/equities/zuora-inc|R2000GROWTH|8.242744853598|29|0.55241825497742|-0.008|1|1|-0.00804|9.87|-0.07416|32|-0.074157289404592|32|45|0.06215|0.11628|0.13161136997641|0.034214698873561|153.58529755521|107.86999406884|47.912619916441|0.571|0.429|0.34875|7|4|0.00063548104956268|0.10948457725948|37.779998779297|2018-06-24|-0.34473|2019-06-02|0.23747|2023-05-28
2024-11-09 14:48:21|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
2024-11-09 14:48:22|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|22.60533878871|3|2.3287085667211|-0.012|1|1|-0.01199|29.67|-0.07673|28|-0.17447589235372|16|53.53|0.27003|0.33665|0.42390210775611|0.52681045436086|2522.590469582|822.14401169521|196.88122546203|0.706|0.412|0.32364|17|9|0.0031489144736842|0.10562958333333|111.44000244141|2021-11-21|-0.26591|2008-07-27|0.38866|2009-04-19
2024-11-09 14:48:23|WEEKLY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-0.070869533607787|144|0.022773177888311||0|0|0.99994|0.0007|-0.39794|26|-0.39793579825327|26|23.27|-0.20151|0.11192|0.037320524179316|0.1987256363142|3.3600202487233|206.15197300176|0.1749999911523|0.532|0.323|0.41433|62|19|0.015346116015132|0.1488885372005|31.959999084473|2021-03-07|-0.9322|2024-07-21|3|1990-09-23
2024-11-09 14:48:24|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|49.333667563163|34|5.1821105325347|0.3646|1|1|0.3646|67.22|-0.11146|19|-0.018017765072711|17|21.27|-0.19814|-0.11819|-0.20280134633296|-0.1521792415629|14.577285749893|50.861936382753|329.50981606707|0.533|0.267|0.3181|15|8|0.0060011931818182|0.10142707386364|69.769996643066|2024-11-10|-0.43242|2020-03-15|0.3726|2020-04-12
2024-11-09 14:48:25|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|-241.62613136951|14|14.781531774995||0|0|-0.19829|236.65|-0.08054|55|-0.080543732639921|55|31.31|0.06657|0.12514|-0.0071208222699937|0.061132507322616|39.127617825058|92.989738649468|2253.8094656808|0.692|0.308|0.28393|26|18|0.0055617775090689|0.083658500604595|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2024-11-09 14:48:26|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-88.524033556438|14|6.0652110129765|-0.1349|-1|1|-0.13488|87.42|-0.121|15|-0.12100086272473|15|37.72|-0.00456|0.06984|0.04603707298686|0.13400637096643|115.852702535|458.97129788629|1471.7171267142|0.609|0.413|0.19714|46|20|0.00263926201373|0.062362419908467|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2024-11-09 14:48:27|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|84.625428297027|49|6.6294842743534|0.6639|1|2|0.639|103.88|-0.05528|32|0.35184021573504|89|40.32|0.03532|0.10036|0.23881770153286|0.42349900970351|837.06425258904|713.37348656225|958.30254419893|0.48|0.24|0.21889|25|8|0.0036684185606061|0.074200170454545|110.66999816895|2024-10-20|-0.28896|2020-03-22|0.3453|2020-04-12
2024-11-09 14:48:28|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-2.927548549816|60|0.50252046472104||0|0|0.74273|2.3|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|13.690476528371|0.857|0.5|0.47092|14|10|0.0037521721311475|0.15351057377049|53.689998626709|2021-02-14|-0.51104|2024-04-21|0.84841|2018-11-04
2024-11-09 14:48:29|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|32.660232207401|72|1.9915893404935||0|0|0.45705|39.18|1.04993|85|1.0499327797421|85|39.13|0.00123|0.10158|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|185.68720188074|0.667|0.467|0.19503|15|9|0.0023999696048632|0.066853191489362|40.549999237061|2024-11-10|-0.52071|2016-08-14|0.32627|2020-04-12
2024-11-09 14:48:31|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|6.0072598051796|1|1.6662601719726||0|0|0|12.81|-0.42514|18|-0.42514210831788|18|45.12|1.22799|1.55016|0.1066087957386|-0.014853200276807|21.546108453426|7.3148920917278|1.3685897884206|0.6|0.36|0.58295|25|13|0.0067102216312057|0.18618120567376|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2024-11-09 14:48:32|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
2024-11-09 14:48:32|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-24.200717757008|60|2.1574538442121|0.7528|-1|1|0.75284|19.16|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|369.17147661215|0.568|0.318|0.43166|44|17|0.008370187032419|0.13679698877805|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2024-11-09 14:48:33|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-22.107937652906|132|2.1911621032109|0.7263|-1|1|0.72631|17.24|-0.02374|10|-0.023736750072796|10|29.35|0.13522|0.22669|0.46616252827959|0.6883056389226|212.48408898039|335.66709969123|245.23469781786|0.55|0.4|0.30926|20|9|0.0038231754874652|0.10329884401114|121.94999694824|2015-03-01|-0.44967|2024-08-11|0.33926|2011-05-01
2024-11-09 14:48:34|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|57.660766022018|19|2.877449893637||0|0|0.22712|67.59|-0.12909|10|-0.12908750103107|10|33.61|-0.06959|0.00574|-0.08317479345336|-0.0043545177342129|3.9476633983026|63.526014098502|2118.8086246238|0.549|0.333|0.23873|51|23|0.0032890473441108|0.077456651270208|68.300003051758|2024-11-10|-0.28694|1996-03-31|0.3773|1999-12-19
2024-11-09 14:48:36|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-9.9207535168763|88|1.0309034354422|0.5754|-1|1|0.57541|9.6|-0.25017|36|-0.0089878662247497|10|22.25|-0.3748|-0.08634|-0.21112514793931|0.33234311726625|-32.212706268281|165.86237067|68.473609614996|0.5|0.25|0.41885|8|3|0.0071676981132075|0.15398754716981|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2024-11-09 14:48:37|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|16.337414648209|1|2.0250282598621||0|0|0|23.62|-0.27598|25|-0.27597862977513|25|38|-0.16426|-0.00666|0.022570278523043|0.15297377988027|68.641877108902|136.63168296674|304.38144513608|0.667|0.333|0.31175|15|6|0.0044986666666667|0.10906138596491|58.345001220703|2021-02-28|-0.20813|2015-09-27|0.41269|2016-07-03
2024-11-09 14:48:38|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|79.040933776303|49|7.6249825706241|0.6394|1|1|0.63937|100.1|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|541.08107283309|0.667|0.444|0.32208|9|6|0.0083327586206897|0.10528655172414|121.87000274658|2020-09-06|-0.23284|2020-11-15|0.22873|2019-08-18
2024-11-09 14:48:39|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|8.4875275542376|4|1.6889174775769|0.0327|1|2|-0.03693|13.04|-0.03684|67|-0.036836650612999|67|40.3|-0.01096|0.05138|-0.058564836366591|-0.018794068896137|32.554422595366|70.105346400347|94.836363358931|0.556|0.37|0.19675|27|13|0.0012390100824931|0.069598890925756|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2024-11-09 14:48:40|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-7.2480437892258|14|0.72981317453323||0|0|-0.14312|6.23|-0.31013|12|-0.31012661475017|12|34.83|-0.23241|-0.16281|-0.071323533258902|-0.47728806988119|42.694252738989|24.52832785|7.8860759735107|0.5|0.333|0.45316|6|3|-0.0059591891891892|0.14621045045045|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2024-11-09 14:48:41|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|-103.55133202008|10|7.2957545867357||0|0|-0.26563|103.25|-0.03169|38|-0.031691372925167|38|43.33|0.05013|0.11763|0.12717639158611|0.34868640368711|169.91217470329|399.17454027566|971.30760948661|0.5|0.25|0.26065|24|10|0.0038652526215443|0.082699323164919|105.41999816895|2024-08-04|-0.32282|2020-03-15|0.3997|2020-04-12
2024-11-09 14:48:42|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|12.754325574616|54|1.0822709739638|1.0691|1|1|1.06915|15.56|-0.2921|11|-0.29210171948181|11|43.86|0.22571|0.29501|0.076439149089022|-0.11003586965724|109.99276307274|75.8890037|111.54122317107|0.429|0.286|0.33631|7|3|0.0036819722222222|0.098895055555556|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2024-11-09 14:48:43|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|-47.349184634383|15|4.4158900633731||0|0|-0.05014|38.12|0.13569|32|0.13569382118207|32|44.25|0.23555|0.35164|0.22243807973436|0.40556284140935|207.93584757829|926.08435136462|511.67785111185|0.583|0.417|0.35948|24|8|0.0049961431226766|0.11837534386617|65.330001831055|2021-04-11|-0.28421|2008-11-23|0.55147|2008-11-30
2024-11-09 14:48:44|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
2024-11-09 14:48:45|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
2024-11-09 14:48:47|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
2024-11-09 14:48:47|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-66.051285039603|25|4.7660756957391|-0.0207|-1|1|-0.02071|61.1|-0.0692|93|-0.069196036653364|93|37.13|0.07886|0.18524|0.14694160771848|0.21107946943729|3235.064998197|3303.4915579891|6109.9998474121|0.597|0.387|0.29138|62|26|0.0040511908856406|0.094411177987962|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2024-11-09 14:48:48|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|3.2661809765612|12|1.0795426994271|-0.1335|1|1|-0.13348|3.83|0.76822|75|0.8067226694333|43|40.92|0.15602|0.25212|0.20997682240414|0.34178104811926|256.12411458751|317.54659163478|18.960394945791|0.692|0.385|0.34014|13|7|0.00024559852670349|0.11122928176796|85.349998474121|2018-02-04|-0.25567|2024-03-24|0.5137|2024-08-25
2024-11-09 14:48:49|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-2.5307633257681|148|0.31681278867784||0|0|0.89304|1.63|||0.8067226694333|43|29.5|-0.03819|0.25075|0|0|100|100|15.964740344188|0|0|0.29363|2|0|-0.0036816019417476|0.15320572815534|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2024-11-09 14:48:50|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|129.66651993152|27|9.3353268929429|0.5375|1|1|0.53747|165.97|-0.17644|8|-0.11157043927809|17|36.24|0.1293|0.20941|0.28831336069273|0.38709447209212|5991.7149838905|4553.952820563|9593.6415832867|0.582|0.4|0.26656|55|23|0.0045376077265973|0.096139588905399|169.41000366211|2024-11-10|-0.35304|1997-12-21|0.34092|2001-07-01
2024-11-09 14:48:52|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|-1.4478586171061|7|0.17557257872791|0.0331|-1|1|0.03314|0.9862|0.96025|39|0.96025448625569|39|51.2|0.40058|1.7691|1.8366329922576|2.4244120813481|412.04097126419|259.94278018572|0.14942423863844|0.7|0.5|0.51541|10|6|0.011145965250965|0.2132561969112|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2024-11-09 14:48:53|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|151.65296144962|27|7.0498454713837|0.1452|1|2|0.08269|176.9|-0.10332|13|-0.047162539682228|77|44.29|0.00903|0.0884|0.052543973811934|0.14884433971908|148.01790632688|697.30876371078|6142.360655108|0.622|0.4|0.2133|45|22|0.0031692025755324|0.066801401684002|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2024-11-09 14:48:54|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-18.242506281335|35|1.4318317698834||0|0|0.04437|17.66|-0.35751|12|-0.35751126432256|12|28.69|0.07752|0.32179|0.31056941919854|0.59476439338722|-5.9266817646096|556.84005017745|267.17094539638|0.611|0.417|0.36325|36|14|0.0070422118088098|0.1290961574508|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2024-11-09 14:48:55|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|9.9704941480393|1|0.95463915934769||-1|0|0|13|-0.07884|34|-0.018723603190248|39|32.73|-0.09518|0.06356|-0.042475401371809|0.098688560740973|0.25514930279695|58.830305197714|14.444444444444|0.697|0.424|0.42309|33|16|0.0059656296296296|0.14454512962963|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2024-11-09 14:48:55|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|-17.431262824218|28|1.6170876335039||0|0|0.2916|12.9|-0.0761|26|-0.076103504296034|26|31.93|-0.00568|0.06301|-0.014754943891832|0.050037588688114|4.4942672932552|161.25227242713|3146.3413978176|0.639|0.403|0.2243|72|35|0.0031254987102321|0.070987480653482|49.159999847412|2021-06-13|-0.32411|2022-10-16|0.85185|2020-07-26
2024-11-09 14:48:58|WEEKLY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-0.71594359751069|109|0.2378145324943|1|-1|1|0.99999|0.0002|-0.30523|10|-0.30523257494839|10|36.75|0.17092|0.38353|0.34610756738601|0.62476424715766|148.09066092269|495.94242957802|0.0011273957019752|0.625|0.417|0.37682|24|11|0.0025312626262626|0.16194777777778|107.69999694824|2007-11-11|-0.95|2024-11-10|3|2024-10-20
2024-11-09 14:48:58|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|39.946704002636|80|4.8729719241893||0|0|0.63438|54|1.66196|70|1.6619552016414|70|44.1|0.01905|0.22017|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|4.7368421052632|0.581|0.323|0.54077|31|13|0.0055545089903181|0.16426944674965|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2024-11-09 14:48:59|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-12.262766680825|43|1.7336447009921||0|0|0.59618|6.97|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|19.090660396116|0.694|0.417|0.33441|36|21|0.0011588900100908|0.10090049445005|197.39999389648|2021-01-31|-0.42428|2024-01-21|0.36089|2023-11-26
2024-11-09 14:49:00|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|135.57867210541|125|13.137651957864|2.1066|1|1|2.10656|169.09|-0.21677|11|-0.2167748159318|11|34.95|0.02598|0.15514|0.05265050727961|0.17331576655941|40.052573355885|364.8336551076|17613.54167889|0.524|0.333|0.20682|63|23|0.0036223258813414|0.068388190025795|173.30000305176|2024-10-20|-0.32054|1989-06-04|0.33922|2000-03-05
2024-11-09 14:49:02|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|2.2838320745821|47|0.53538934344069|0.3853|1|2|0.30769|4.08|0.87817|102|-0.082078818619688|18|47.53|0.17174|0.26523|0.28948191133323|0.27359619669487|181.91382682353|124.14056908856|29.059828595381|0.467|0.333|0.36667|15|7|0.0025857312252964|0.13038437417655|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2024-11-09 14:49:03|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|70.406064999839|48|3.9930562728058|0.2126|1|1|0.21259|79.57|0.61597|85|0.61597102325415|85|38.63|-0.00294|0.05066|-0.0018260948259933|0.047189760641855|40.937576920535|144.63341780317|4881.5950875826|0.593|0.39|0.15864|59|30|0.0023385210662081|0.049662502149613|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2024-11-09 14:49:04|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|-89.921219478648|25|11.426477388914||0|0|0.02766|86.48|-0.0836|30|0.36511196531129|57|33|-0.0109|0.11492|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|335.32377001533|0.667|0.333|0.31655|12|6|0.006799380952381|0.11799023809524|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2024-11-09 14:49:05|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-150.36054944556|15|8.8020143972661||0|0|0.15308|132.01|-0.41546|16|196.16865394018|84|40.94|0.00893|11.16527|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|827.13028941924|0.722|0.389|0.41804|18|11|0.28997130492676|0.12672921438083|190.22999572754|2024-04-14|-0.593|2020-03-22|216.56576|2020-11-22
2024-11-09 14:49:06|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-14.119980702487|62|1.1518703135041||0|0|0.31294|12.8|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|119.06976921614|0.63|0.391|0.29885|46|19|0.0021561677344205|0.082465672684915|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2024-11-09 14:49:07|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
2024-11-09 14:49:09|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|330.94928413128|93|27.303274685469|1.9732|1|1|1.97317|420.05|-0.22681|12|-0.036075981539765|15|34.82|-0.02647|0.03087|0.10534523428289|0.24976340114309|154.65520606965|232.63000052632|1302.4805823038|0.545|0.364|0.18881|11|5|0.0062211578947368|0.062267852631579|422.08999633789|2024-11-10|-0.15588|2024-09-08|0.20437|2020-11-08
2024-11-09 14:49:10|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|12.370363561237|16|0.33487881292108|0.4331|1|2|0.04134|13.35|0.15268|64|-0.19263605660449|13|36.41|0.12361|0.21085|0.11220461588986|0.29840011710019|110.60916213251|607.92716274076|89.237970236819|0.778|0.444|0.29741|27|15|0.0034721142284569|0.10706773547094|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2024-11-09 14:49:11|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|109.87749773231|48|9.1825018704912|0.7397|1|1|0.73969|141.75|-0.31968|5|-0.31967753694319|5|40.18|0.10079|0.16401|0.14432229290451|0.19048315293652|159.24409469107|115.69794048|506.25|0.455|0.182|0.32647|11|5|0.0063014314928425|0.10369435582822|143.58000183105|2024-11-10|-0.36571|2020-03-22|0.55989|2018-09-02
2024-11-09 14:49:12|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-4.5148664683359|7|0.5694189659724|-0.331|-1|1|-0.33099|3.78|-0.16533|16|-0.1653319067416|16|35.8|-0.14454|0.11073|0.088017656477384|0.25742780383024|71.660742481197|123.59775518929|24.9504954889|0.4|0.3|0.49405|10|4|0.0029223351648352|0.16195321428571|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2024-11-09 14:49:12|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|36.386860797071|18|5.2076381852049|0.2045|1|1|0.20449|50.95|0.53628|32|0.53628409226109|32|29|-0.06791|-0.0147|0.17853665278098|0.13307627687029|167.30348070615|112.12846836|153.18702144959|0.571|0.286|0.61533|7|5|0.0080041363636364|0.16009481818182|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2024-11-09 14:49:14|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
2024-11-09 14:49:15|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|-5.001470148747|31|0.57094101315286|0.5685|-1|1|0.56848|3.56|-0.26695|16|-0.26695436145852|16|32.83|-0.24332|-0.15039|-0.30833840069277|-0.30833840069277|47.6687754|47.6687754|11.986531485958|0.333|0.333|0.43038|6|2|-0.0028888986784141|0.1559863876652|65.25|2020-12-13|-0.54125|2022-05-01|0.43805|2022-06-26
2024-11-09 14:49:16|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-0.60243997087615|150|0.098201792983659||0|0|0.95192|0.25|12.58787|62|12.587872174164|62|42.69|0.93788|1.35302|1.1370055205682|1.2953896504888|11872.423244645|9719.8590864094|1.3888888888889|0.417|0.361|0.42782|36|10|0.011429786476868|0.15284234875445|682.55999755859|2014-03-16|-0.51802|2019-07-21|12.92857|2014-03-02
2024-11-09 14:49:17|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|166.13127758431|4|18.262392652944|0.0502|1|1|0.05024|227.87|0.48837|43|0.48836789654681|43|34.26|-0.0614|0.03759|-0.027388389535181|0.043598195964544|28.676791072687|102.27155016915|983.89463134064|0.667|0.37|0.27693|27|16|0.0043414439655172|0.085044181034483|231.99000549316|2024-11-10|-0.35274|2009-03-15|0.29131|2024-03-10
2024-11-09 14:49:17|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
2024-11-09 14:49:19|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|-38.324916446983|27|3.8514748349127||0|0|0.28602|29.98|-0.31812|23|-0.31812276015082|23|24.21|-0.42781|-0.11621|-0.31655675763701|-0.23089802669767|6.0624699702481|23.760415325291|214.14285387312|0.429|0.357|0.40573|14|4|0.0073181643835616|0.14196479452055|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2024-11-09 14:49:20|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-28.690002613269|2|1.7733339246785||0|0|-0.01384|23.44|0.11367|47|0.11366943357488|47|26.33|-0.04976|0.03|-0.040948089647035|0.04338578197233|68.400518231028|123.02067834424|234.40000534058|0.467|0.333|0.14793|15|3|0.0034040151515152|0.065285025252525|31.030000686646|2024-07-28|-0.3068|2020-03-15|0.29134|2020-04-12
2024-11-09 14:49:21|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|-22.688565062452|15|2.2552206934214|-0.2919|-1|1|-0.29191|19.65|0.54932|44|0.54931937805895|44|29.25|-0.05553|0.09257|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|92.732416815884|0.417|0.333|0.38768|12|3|0.0041604109589041|0.12534898630137|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2024-11-09 14:49:22|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|-41.624365709551|15|3.8588095373891||0|0|-0.01675|33.99|0.73783|94|0.73782747932698|94|63.75|0.06604|0.2687|0.73782747932698|0.73782747932698|173.783|173.783|150.19886406976|0.25|0.25|0.45429|4|0|0.0060468401486989|0.15224159851301|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2024-11-09 14:49:22|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
2024-11-09 14:49:24|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|158.63515830076|50|14.513655574224|0.8562|1|2|0.78694|189.63|-0.19236|9|-0.16282567920344|17|30.69|-0.01073|0.08514|0.12380651378223|0.28205060627619|741.42752638835|11265.406255966|15671.900735906|0.672|0.388|0.29401|67|30|0.0050274251781473|0.098017306413302|207.19999694824|2024-10-27|-0.3686|2008-02-17|0.57384|2020-03-29
2024-11-09 14:49:25|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|0.92676074953773|6|0.35697175964147|0.5417|1|2|0.31481|2.13|0.83603|140|0.062883329062568|60|67.4|0.10341|0.16764|0.44945785957158|0.062883329062568|195.14795664|106.288|14.427563196051|0.4|0.2|0.44128|5|1|-0.0015715497076023|0.1291118128655|23.206174850464|2018-08-05|-0.26053|2024-07-21|0.43363|2024-10-06
2024-11-09 14:49:26|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|-20.560171899054|27|1.6286879755278||0|0|0.34273|15.15|0.45289|59|0.45288764658508|59|38.31|-0.03055|0.03571|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|117.80715414455|0.625|0.313|0.24542|16|8|0.0024369640062598|0.083006353677621|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2024-11-09 14:49:27|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|88.711321900925|8|7.6362256769864|0.5642|1|2|0.49876|114.88|-0.29193|7|0.51886272569064|34|33.71|0.01912|0.08794|0.072117348166551|0.16412148632849|303.9353581743|1578.1925594919|13054.545213171|0.556|0.365|0.21524|63|22|0.0040290708587518|0.07353594087283|119.41999816895|2024-11-10|-0.45746|2020-03-22|0.66416|2008-11-30
2024-11-09 14:49:28|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|50.913225806004|47|4.1905909656662|1.1673|1|1|1.16725|68.03|-0.21478|4|0.51886272569064|34|34|-0.13304|-0.08919|0.024311223279742|0|99.20548002|100|272.11999511719|0.4|0|0.27852|5|3|0.0062573148148148|0.092956018518518|68.699996948242|2024-11-10|-0.19564|2023-03-12|0.1632|2021-07-25
2024-11-09 14:49:29|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|1133.5802170828|101|79.285155623083|1.3178|1|1|1.31779|1224.5601|-0.10699|41|0.76898852373606|80|40.45|0.07613|0.13543|0.15409097272282|0.23316997470176|5413.1919466913|6686.1459345387|19592.9609375|0.636|0.418|0.16664|55|26|0.0032272430107527|0.05691743655914|1376.8406982422|2024-09-15|-0.28245|2020-03-01|0.25618|2008-08-17
2024-11-09 14:49:30|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|1.3115575730038|10|0.33281414312679|0.9783|1|2|0.59756|2.62|0.55435|96|-0.31779423388188|13|43.2|0.15197|0.33215|0.35193617356782|0.13079270791839|266.59055664562|107.74688298|25.889327225169|0.8|0.4|0.43938|5|2|0.0017693777777778|0.17129995555556|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2024-11-09 14:49:31|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|41.764705251679|50|7.2968445697037|1.5426|1|2|1.39737|47.42|0.29053|38|-0.19986609662641|6|42|0.28621|0.48536|0.9070791122024|1.0098371641528|2985.8662167764|2313.6743948428|483.38426239128|0.368|0.316|0.38053|19|3|0.0059347697756789|0.11898770956316|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2024-11-09 14:49:32|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|36.698747991247|36|3.7354175651328||0|0|0.26118|46.55|-0.27496|24|0.45064093637122|47|39.93|-0.02749|0.03774|0.0072845049695258|0.12090269251419|34.186510576583|300.63548894826|1296.6573913646|0.61|0.366|0.24947|41|18|0.0031117045454545|0.080997828947368|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2024-11-09 14:49:33|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-6.0351097815632|37|0.68103298644421||0|0|0.45284|4.96|-0.18553|11|-0.18553463727088|11|30.58|-0.14524|-0.07709|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|42.356960051145|0.667|0.417|0.2958|24|13|0.00092618181818182|0.094710155844156|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.30747|2010-06-20
2024-11-09 14:49:35|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-118.07880574468|15|10.271285315366||0|0|0.19985|85.08|-0.42586|15|1.0891598429324|102|34.83|-0.08968|0.10998|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|337.779906141|0.583|0.333|0.39346|36|16|0.0067454731861199|0.12819171135647|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2024-11-09 14:49:35|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-34.776158775823|22|2.7259428519153|0.2601|-1|1|0.26008|31.025|-0.09089|25|-0.090886609028583|25|35.29|-0.02326|0.01073|0.0061284520286483|0.042027191052971|75.162382225947|109.15042017504|172.36110899183|0.708|0.375|0.19894|24|14|0.0016339285714286|0.061475898617512|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2024-11-09 14:49:37|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|46.983679279622|49|4.0007599561454||0|0|0.0951|56.77|0.01464|20|-0.18158976598704|7|29.21|0.03587|0.08444|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|169.36157423177|0.632|0.316|0.23995|19|9|0.0031363184079602|0.08854543946932|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2024-11-09 14:49:37|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
2024-11-09 14:49:38|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
2024-11-09 14:49:40|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|-3.5334974489652|9|0.49804925805457||0|0|-0.17822|2.38|0.16092|30|0.16091952290524|30|37.5|-0.04533|0.12086|0.0081815094640034|-0.075346723599318|51.541568946577|75.335127396487|8.9811325073242|0.833|0.5|0.63167|6|3|0.0022730901287554|0.19050738197425|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2024-11-09 14:49:41|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-9.1923017855715|32|1.0771905289957||0|0|0.10145|6.2|-0.35319|15|-0.35319034112918|15|48.5|-0.12221|-0.05447|-0.26543067873147|-0.45701572088167|31.74974891921|28.40530796|14.097316675301|0.75|0.5|0.56366|4|2|-0.0034594222222222|0.15896995555556|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2024-11-09 14:49:41|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|-152.64295485627|2|11.544119232793|-0.087|-1|1|-0.08698|125.84|0.13572|78|0.53417443390592|56|39.86|0.11284|0.25488|0.26275104844178|0.42807331573301|632.90586702165|3106.4135246431|39324.999734573|0.534|0.362|0.31801|58|16|0.0060135019455253|0.1034726848249|148.35000610352|2024-10-06|-0.68871|2008-10-12|1.01961|2009-06-28
2024-11-09 14:49:43|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-7.2849024054534|157|0.90789656304575|0.9474|-1|1|0.94736|4.6|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|24.864864349365|0.579|0.368|0.2941|38|15|0.0017209898305085|0.09908413559322|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.43704|2024-10-06
2024-11-09 14:49:43|WEEKLY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|7.692523663686|26|1.2274082182105||0|0|0.3443|12.26|0.31634|47|-0.32111957193078|47|42.43|0.0665|0.85677|0.48549672089038|0.75164538529993|-1861.0734740211|715.08709684622|70.057144165039|0.486|0.378|0.54249|37|11|0.011252601880878|0.17704946081505|83.125|2000-03-12|-0.80891|2012-09-30|5.7818|2012-05-06
2024-11-09 14:49:46|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|23.221877980585|43|1.8168738920308|0.4705|1|2|0.42128|29.25|0.20867|50|2.0591216115065|80|37.23|0.12948|0.20513|0.27654121187188|0.47242771743677|334.5905618913|256.66271783231|210.88680779626|0.615|0.308|0.22811|13|5|0.0029222813688213|0.071826216730038|31.170000076294|2021-12-12|-0.35521|2020-03-22|0.34735|2020-03-29
2024-11-09 14:49:46|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|40.259618572612|24|4.7956270203925|0.9755|1|1|0.97547|59.6|-0.23029|2|-0.23028838259715|2|36.21|0.0451|0.19369|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|496.66665395101|0.586|0.379|0.34256|29|13|0.005937670083877|0.13153383038211|61.662998199463|2024-11-10|-0.5662|2006-08-27|0.62424|2009-10-25
2024-11-09 14:49:47|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-11.995065735604|60|1.2183551943386||0|0|0.43258|8.5|-0.13809|11|-0.13808974306213|11|31.42|0.11382|0.26986|-0.038404936202233|0.0016012456054952|24.851854924929|60.648882099822|60.714285714286|0.538|0.308|0.3097|26|13|0.0047068150684932|0.10935497716895|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2024-11-09 14:49:48|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|75.700143356787|27|3.2971599259584|0.1086|1|1|0.10862|86.45|-0.12227|48|-0.12226683577754|48|45.1|-0.02541|0.01852|0.04885713362193|0.14078684140073|132.05006046836|495.38104975048|4622.9944774225|0.431|0.314|0.14736|51|15|0.0022003138435082|0.049521835769562|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2024-11-09 14:49:49|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|-37.85190948374|25|2.9781635790876|0.0559|-1|1|0.05586|31.1|0.14173|24|0.14172788266835|24|32|-0.08522|-0.05631|-0.21256094973273|-0.10444863064893|26.157594204483|67.255835791209|48.008646136945|0.833|0.5|0.31987|6|5|-0.00036981481481482|0.11390601851852|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2024-11-09 14:49:51|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.039104834739974|109|0.011981450364017|0.9955|-1|1|0.99552|0.006|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14196|-0.056650225054836|0.026679556473099|1.2961754069396|19.456013156476|0.0120000001043|0.542|0.417|0.67822|24|8|0.10817493781095|0.28630808457711|750|2007-02-18|-0.98519|2024-05-19|51.5|2024-05-26
2024-11-09 14:49:52|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|10.05056675797|8|1.0800800069413|-0.0525|1|1|-0.05251|12.81|-0.32809|6|-0.21651193229159|14|34.48|-0.03981|0.03811|0.096084395795344|0.24442490484511|72.710301576075|139.77458263889|162.97710180685|0.444|0.259|0.27643|27|9|0.0024763965884861|0.08766052238806|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2024-11-09 14:49:53|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|3.384489077058|26|0.44432526769294|-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|0.0057905751848809|0.10576849630238|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2024-11-09 14:49:54|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|-7.1156698044521|26|1.0051805025264||0|0|-0.0669|6.06|1.11196|22|1.1119639402456|22|47.25|0.00187|0.33972|1.1119639402456|1.1119639402456|211.196|211.196|23.774029019984|0.25|0.25|0.52534|4|0|0.0066756074766355|0.18385845794393|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2024-11-09 14:49:54|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|43.474427213796|47|4.5895792306878|0.869|1|1|0.86897|46.07|-0.11842|31|-0.31189504353733|39|43.4|-0.02111|0.07212|-0.21515801620118|-0.31189504353733|60.6615198|68.81|285.26316274314|0.4|0.2|0.38695|5|3|0.006450608365019|0.11195623574144|55.819999694824|2024-10-20|-0.20992|2020-04-05|0.26763|2021-08-15
2024-11-09 14:49:56|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
2024-11-09 14:49:57|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|20.936448552837|14|2.7886837394271|0.503|1|2|0.39929|31.47|-0.13647|27|-0.13646530732156|27|54|0.5715|0.68315|1.0700835572304|1.0700835572304|282.94683039|282.94683039|92.558821509866|0.4|0.4|0.46075|5|2|0.0043133568904594|0.14152787985866|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2024-11-09 14:49:57|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|-5.9325875630168|19|0.86752921310357||0|0|0.40963|3.005|-0.00196|26|-0.0019607357317002|26|44.5|0.04817|0.13483|-0.14509623059442|-0.14509623059442|71.03749308|71.03749308|7.681493344806|0.5|0.5|0.57076|4|1|-0.0051380102040816|0.18564790816327|44.599998474121|2021-02-14|-0.27586|2024-05-12|0.57751|2023-04-16
2024-11-09 14:49:58|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|24.790335138361|37|1.898221823997|0.7924|1|1|0.79238|31.51|-0.23629|14|0.071590035907598|39|41.86|0.01246|0.06641|0.010917679123762|0.10219810177184|76.75313899388|157.16809437241|165.8421064678|0.524|0.333|0.24397|21|9|0.0024644918032787|0.080647278688525|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2024-11-09 14:49:59|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|-8.607216762979|31|1.1173149846432||0|0|0.41636|6.28|-0.03641|16|-0.03641011931318|16|34.54|-0.25246|0.13892|-0.056973899333623|0.38821586885172|2.4735549493167|187.19441062569|3.7679924215548|0.75|0.429|0.58141|28|15|0.013613650952859|0.1873138114343|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2024-11-09 14:50:01|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|107.73040458185|16|8.6459460625168|-0.0707|1|1|-0.07066|128.23|0.408|48|0.40799907054844|48|42.18|0.11193|0.20419|0.1994801749012|0.3494849467179|1548.3096837787|4057.6800918822|23314.544172405|0.644|0.422|0.26196|45|22|0.0049524464192368|0.090211165708312|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2024-11-09 14:50:02|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|124.26113869605|69|9.9697846756452|1.0746|1|2|1.05003|159.39|-0.15018|50|-0.15017766647494|50|37.09|0.03179|0.07391|0.013116686439993|0.049742501731063|102.54409979885|116.71493936435|579.59999778054|0.636|0.364|0.22021|11|7|0.0050135084033613|0.068008613445378|163.5299987793|2024-11-10|-0.27734|2020-03-22|0.43216|2020-03-29
2024-11-09 14:50:03|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|12.619129127435|15|5.2074677383161|0.258|1|2|-0.0742|26.95|-0.46666|29|-0.46665746743533|29|33.92|-0.28005|0.39605|0.23351481281601|0.51162980371588|-91.994489443139|17.850456324061|123.20000348772|0.486|0.378|0.48278|37|10|0.012382308904649|0.15443529550827|146.16000366211|2021-08-01|-0.76471|2020-05-17|5.56701|2012-03-04
2024-11-09 14:50:04|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
2024-11-09 14:50:04|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
2024-11-09 14:50:06|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|1.4504433738019|1|0.48320220355106||0|0|0|3.62|0.90904|28|0.90903848551013|28|19.15|-0.07857|0.09758|0.15728275713641|0.30439183458506|160.71693234491|251.43136534077|36.109725918272|0.615|0.308|0.37908|13|6|0.006395140562249|0.18435835341365|27.5|2021-11-21|-0.35443|2022-11-13|0.72656|2024-11-03
2024-11-09 14:50:07|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|271.90571874303|117|19.921426475305|1.0935|1|1|1.09348|358.99|1.10763|83|1.1076302122458|83|37.7|0.0524|0.10925|0.10979851086999|0.23279598780154|318.39370044417|1441.9533108488|35543.563725156|0.651|0.419|0.24335|43|24|0.0046928670120898|0.076851381692573|364|2024-11-10|-0.26154|2008-12-07|0.28926|1992-11-01
2024-11-09 14:50:08|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|17.127003048248|8|2.6645443522884|-0.0242|1|1|-0.02423|23.76|-0.15855|20|-0.15854861657532|20|31.92|0.0148|0.15174|0.32535140256905|0.25781554128509|306.27924493953|184.16940460457|105.60000101725|0.462|0.385|0.37934|13|4|0.0044993127962085|0.12058559241706|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2024-11-09 14:50:09|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|-62.177733856446|2|3.4037207001466||0|0|-0.03946|52.68|-0.12629|45|-0.12628578602454|45|30.1|-0.01589|0.04667|0.024631326311978|0.046495612104608|103.28730709643|150.3097601543|349.33687381763|0.583|0.4|0.18827|60|27|0.0017106364139458|0.060122280022136|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2024-11-09 14:50:10|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-33.391156045756|16|4.2032934413998||0|0|0.35238|20.51|-0.10293|21|-0.10293184554611|21|26.13|-0.13868|-0.0076|-0.15060505526754|-0.10293184554611|71.91989604|89.707|91.603397891847|0.25|0.125|0.33043|8|1|0.0029815625|0.12527035714286|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2024-11-09 14:50:11|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|366.43889884652|93|31.192867661512|0.737|1|1|0.73703|475.98|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|6346.4001464844|0.81|0.476|0.27961|21|14|0.0054328609865471|0.084396529147982|476.95001220703|2024-11-10|-0.31566|2020-03-15|0.30256|2020-04-12
2024-11-09 14:50:12|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|-153.52628385277|11|17.795984063301||0|0|0.19754|120.2|0.10812|37|0.10812423055929|37|51.75|0.25993|0.46354|1.0473019050271|1.0473019050271|604.33606982606|604.33606982606|474.53611255541|0.375|0.375|0.33259|8|0|0.0063919339622642|0.099874551886792|221.82989501953|2024-03-10|-0.29256|2018-08-12|0.28095|2020-04-12
2024-11-09 14:50:13|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|-17.768059570796|31|1.946824811|0.178|-1|1|0.17801|15.1|0.64107|110|0.10812423055929|37|55.17|0.18299|0.33562|0.64107038319918|0|164.107|100|83.058306534631|0.167|0|0.48471|6|2|0.0047248199445983|0.1498995567867|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2024-11-09 14:50:14|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|-44.883847430725|11|2.7914041147766|-0.0391|-1|1|-0.0391|37.74|0.36715|92|0.36715039009155|92|33.4|0.05859|0.17808|0.22825230365638|0.40209658252689|251.99156279828|1847.0362102064|2434.8388928702|0.604|0.396|0.30271|48|21|0.0043717978921265|0.094977247365158|52.5|2018-08-26|-0.54945|2000-01-09|0.46124|2020-04-12
2024-11-09 14:50:15|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
2024-11-09 14:50:17|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-40.753944252243|24|4.8246481730904||0|0|0.21261|26.22|-0.02795|24|-0.027948377576776|24|36.74|-0.08205|0.57867|0.3005205386695|1.0868643072871|-7739.5883590375|1298.7319680167|52.969695582535|0.611|0.426|0.49087|54|24|0.011127752864973|0.15548946686597|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2024-11-09 14:50:18|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|51.438325713683|48|5.3755582734581|0.7317|1|1|0.73175|74.24|-0.03347|38|-0.033466767722685|38|31.96|-0.01563|0.08754|0.040737552763128|0.1044174029458|55.989973530653|283.96277545992|397.64326491908|0.552|0.358|0.28658|67|31|0.0031051142595978|0.09331823583181|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2024-11-09 14:50:19|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-4.1533621834514|53|0.45770883218871||0|0|0.52282|3.45|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|10.072992839952|0.25|0.25|0.3787|4|1|-0.0028243125|0.12686703125|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2024-11-09 14:50:19|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|-92.670870311274|2|8.4507607958357|-0.118|-1|1|-0.11804|79.66|0.01987|23|0.01987444147117|23|31.13|-0.0607|0.04835|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|522.36067975154|0.563|0.406|0.28794|32|17|0.0042510130391174|0.096100842527583|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2024-11-09 14:50:20|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.50789348324432|99|0.058614495861178|0.6975|-1|1|0.69755|0.3085|0.11715|27|3.4564895953152|10|20.06|0.01234|0.28317|0.44958495572803|0.65485161786553|749.33279978914|670.75397197255|9.3484847379235|0.5|0.333|0.37427|18|3|0.0020809803921569|0.16398453159041|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2024-11-09 14:50:22|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|16.122601116397|48|0.51579965329891|0.3401|1|2|0.21526|17.84|0.66765|117|1.0895596112169|67|46.2|0.24021|0.38602|0.5356740411578|0.46968720973003|296.12944395005|177.57289836|61.580947792305|0.6|0.4|0.3315|5|1|0.0035357553956835|0.12054032374101|75.919998168945|2021-03-28|-0.53776|2020-03-22|0.71895|2020-03-29
2024-11-09 14:50:23|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-23.38570010173|64|2.4673789213805|0.6706|-1|1|0.67058|17.7|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|245.83335044207|0.643|0.429|0.38708|14|7|0.0067241129032258|0.13601425806452|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2024-11-09 14:50:24|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
2024-11-09 14:50:24|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|-103.70129032563|26|6.1361366857024|0.137|-1|1|0.13699|90.53|0.23797|26|0.23796554489058|26|34.85|-0.02946|0.03715|0.019039658989346|0.085288219774798|79.489788440385|422.045222199|2901.6026314076|0.576|0.394|0.16905|66|24|0.0023347010752688|0.05773736344086|124.11000061035|2024-04-07|-0.27265|2008-12-21|0.28441|2009-08-09
2024-11-09 14:50:25|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
2024-11-09 14:50:27|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-5.2187310976965|40|0.49124369764269||0|0|0.3321|3.62|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|19.966905974231|0.389|0.167|0.34809|18|5|0.0015495170454545|0.11366769886364|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2024-11-09 14:50:28|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|32.50760107273|4|4.1127198307688||0|0|0.01736|43.96|0.10035|57|-0.22362069639298|4|32.88|-0.045|0.0387|0.052388410969247|0.21891768647987|72.656421529492|174.75810401458|247.66196667309|0.647|0.353|0.28396|17|9|0.0034887900355872|0.092120516014235|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2024-11-09 14:50:29|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|41.773784621603|3|4.7886688465946||0|0|0.07068|59.38|0.09956|19|0.099558368706427|19|33.69|-0.00995|0.07295|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|258.62370834445|0.552|0.379|0.31129|29|14|0.0037502451481103|0.10673062308478|66.175003051758|2024-04-14|-0.32719|2008-10-12|0.3031|2016-11-13
2024-11-09 14:50:30|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
2024-11-09 14:50:31|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
2024-11-09 14:50:33|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|11.235376818868|16|1.407409455478|0.0587|1|1|0.05874|14.6|0.46049|74|-0.060803085799233|7|42.59|0.164|0.29477|0.16217056765606|0.19530105091204|645.06008724821|520.08242514826|3318.1819228594|0.469|0.327|0.32029|49|17|0.0045076879162702|0.10849450999049|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2024-11-09 14:50:34|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|-6.3395886140577|3|0.6816266214106|-0.1253|-1|1|-0.12531|4.49|-0.06284|40|-0.15752390315901|17|31.8|-0.08739|0.02189|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|39.84028029054|0.65|0.4|0.34407|40|18|0.0031978571428571|0.11033379120879|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2024-11-09 14:50:35|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|-129.29913678402|87|8.1916345901869||0|0|0.08441|126.37|-0.07191|33|-0.071907306305285|33|34.54|0.01244|0.07408|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|9157.2466074807|0.654|0.385|0.21188|52|25|0.0038762539851222|0.07366321466525|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2024-11-09 14:50:36|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-0.61426582144952|99|0.10845527783783||0|0|0.98164|0.2791|-0.40024|19|-0.40024156766512|19|55.5|0.44988|2.61761|3.7165858169317|3.7165858169317|529.79259816|529.79259816|0.39928468492948|0.5|0.5|0.46204|4|0|0.0017526875|0.2201145625|156.89999389648|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2024-11-09 14:50:37|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|53.595291437319|50|5.2149034137161|1.0999|1|1|1.09988|72.53|0.11797|34|0.11797315515386|34|39.48|0.18012|0.32461|0.071579399259142|0.17762909566003|59.145775689613|118.66433404803|2726.6915954496|0.552|0.276|0.42167|29|15|0.007392864321608|0.13144163316583|72.690002441406|2024-11-10|-0.55022|2009-03-08|0.81818|2003-10-12
2024-11-09 14:50:39|WEEKLY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|0.77840602113469|4|0.072664659176722|0.0661|1|2|0.05224|0.999|-0.28983|13|-0.28982582523592|13|36.92|-0.06096|0.12291|0.13258775971305|0.22656632138857|2.5082113781498|7.3865329142688|6.6600000858307|0.686|0.431|0.48326|51|28|0.0051352969247084|0.1538184252386|35|1995-10-15|-0.72329|2020-03-01|1.59375|2016-08-07
2024-11-09 14:50:40|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|5.7015119923279|9|0.57616269147644|0.209|1|2|0.18321|7.75|0.30761|60|0.5063693824997|33|43|0.1063|0.17558|0.22978087200632|0.12991142482709|285.40650661087|140.68683238795|57.792692678484|0.667|0.444|0.3319|9|4|0.0011465569620253|0.10386420253165|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2024-11-09 14:50:41|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
2024-11-09 14:50:42|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-38.382814414709|77|3.5378170289763|0.4513|-1|1|0.45135|34.45|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|689.00001525879|0.587|0.435|0.23185|46|18|0.0039911730879816|0.081610149511213|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2024-11-09 14:50:43|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|37.583410069163|49|3.2529764757112|1.2706|1|1|1.27063|46.23|-0.018|20|0.81755264917439|28|29.38|-0.19725|0.26179|0.26525065672858|0.33606332854011|251.04946056348|255.65118183654|399.56785446517|0.385|0.308|0.43925|13|2|0.01100788372093|0.14526404651163|50.540000915527|2021-09-12|-0.61114|2021-09-19|1.14502|2020-05-10
2024-11-09 14:50:45|WEEKLY|01406|16364|/equities/infinera-corp|R2000GROWTH|5.8554418827525|49|0.27961743040587|0.4778|1|1|0.47778|6.65|-0.3801|19|-0.38010471643368|19|37.43|0.00492|0.13233|0.027847696635977|0.070381017545048|80.987370341706|117.4853588193|26.430843146652|0.565|0.435|0.3382|23|7|0.0019077227722772|0.10854183718372|30|2007-06-24|-0.34618|2010-10-24|0.4749|2008-02-03
2024-11-09 14:50:45|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
2024-11-09 14:50:46|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|80.249985052659|1|5.8921331153099||-1|0|0|95.08|-0.00646|21|-0.071091405550568|17|39.33|0.06657|0.13391|0.14694825096982|0.34029837282594|352.10084605332|766.41693093997|3928.9255716331|0.605|0.302|0.22169|43|23|0.0038613778829095|0.081182140745121|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2024-11-09 14:50:47|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
2024-11-09 14:50:48|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-46.979943809319|57|4.4577539429831||0|0|0.29496|44.34|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|2297.4093967682|0.467|0.3|0.39436|30|2|0.02301035962877|0.13824545243619|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2024-11-09 14:50:50|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-31.589566971674|56|2.4894052851732|0.1371|-1|1|0.13706|28.27|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|4283.3332324871|0.544|0.382|0.27302|68|23|0.0037680843736548|0.092648794662075|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2024-11-09 14:50:51|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|43.076638863531|20|2.3165508092536|0.0056|1|2|-0.03747|49.32|-0.18559|38|-0.08331567294991|46|33.47|-0.00577|0.0813|0.034160563747602|0.13209381810601|79.778619681067|871.1505090214|2252.0547217437|0.765|0.471|0.21841|51|27|0.0035136964078795|0.0748524797219|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2024-11-09 14:50:52|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|-201.72297103881|23|12.277598989172||0|0|-0.05725|195.58|-0.01767|26|-0.017673089895823|26|33.92|0.00679|0.06565|0.060127827561135|0.10177071562135|239.31353720953|293.69092443486|1596.5714435188|0.521|0.333|0.18817|48|18|0.0027981818181818|0.063715381818182|231.39999389648|2024-02-18|-0.24359|2020-03-22|0.27913|1999-04-25
2024-11-09 14:50:53|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|5.5533782299733|12|0.7555405677565|0.4909|1|2|0.43085|8.07|-0.11683|25|0.14512479942563|16|37.95|0.04399|0.17587|0.1503046113798|0.22138536220063|395.71955757856|1368.1819018493|3.5799839235098|0.541|0.377|0.31316|61|23|0.0018416165090284|0.09683247205503|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2024-11-09 14:50:54|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|23.291522669476|16|2.799047367149||0|0|-0.05184|30.36|-0.30015|20|-0.30014682943754|20|27.06|-0.08202|0.12837|0.089695777229079|0.16879523920726|39.206364954412|62.485249680918|164.73141675329|0.647|0.471|0.39556|17|5|0.0055486947368421|0.13042336842105|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2024-11-09 14:50:56|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|-64.565675868059|25|3.4464573073739|0.0041|-1|1|0.00407|61.22|-0.06045|26|-0.060449841439565|26|35.69|-0.03245|0.05832|0.044794522358233|0.16951638355579|76.335390252909|541.72144530335|1606.8242031532|0.595|0.381|0.32007|42|18|0.0047339724228496|0.10465971766251|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2024-11-09 14:50:57|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|177.79028101067|52|19.339632345815|1.6049|1|2|1.51619|203.56|0.08495|29|0.24774816256144|39|25.47|-0.17466|0.03038|0.0033938994487231|0.010844900490115|70.744818258391|86.615010620436|1040.6953124566|0.667|0.4|0.43266|15|6|0.01063103926097|0.13395341801386|239.88000488281|2024-10-20|-0.43963|2018-02-04|0.6335|2016-09-04
2024-11-09 14:50:58|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|79.497224652354|49|7.7961837937975||0|0|0.15131|90.32|0.01051|40|0.010506317279126|40|32.93|0.03084|0.12061|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|430.09523664202|0.533|0.4|0.27549|15|7|0.0051515129151292|0.087705387453875|108.41999816895|2024-09-22|-0.49875|2020-03-22|0.68234|2020-04-12
2024-11-09 14:50:58|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|18.416467588807|44|2.3961776357014||0|0|0.50345|26.13|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|87.831929952157|0.538|0.333|0.61841|39|17|0.017382148351648|0.216668|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2024-11-09 14:50:59|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|21.897795163134|15|2.1474016631514|0.0221|1|1|0.02212|29.57|-0.09046|12|-0.20606622398415|14|38.11|-0.00463|0.04039|0.0081588715825424|0.10705456501075|50.253992902234|239.69038340556|784.35012849939|0.622|0.311|0.21786|45|25|0.0022387160208213|0.071771156737999|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2024-11-09 14:51:01|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-0.80020623694843|205|0.085270331965596|||0|0.98843|0.559|||-0.20606622398415|14|0|0|0|0|0|100|100|1.1573499463534|0|0|0|0|0|-0.014068039215686|0.18882049019608|95.480003356934|2021-02-21|-0.31157|2021-02-28|0.40511|2022-08-14
2024-11-09 14:51:02|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
2024-11-09 14:51:03|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|-6.5222776178916|23|0.77357135568214||0|0|-0.31881|5.75|-0.39687|25|-0.39686882294406|25|27.8|-0.25906|-0.11772|-0.23886602431031|-0.26089919109536|14.381335814333|16.505607499521|35.276075270767|0.6|0.5|0.48848|10|4|0.0024211666666667|0.15386506666667|43.319999694824|2021-07-04|-0.29351|2020-08-02|0.65538|2021-07-04
2024-11-09 14:51:04|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|39.505139436958|108|2.8407869052098|1.3462|1|2|1.10418|50.9|-0.17178|25|-0.17178060955073|25|27.42|-0.04786|0.02383|0.025356406066713|0.13187872165756|49.311930037339|520.19481350473|13051.282921251|0.507|0.328|0.22553|67|25|0.0039777726337448|0.070348765432099|51.790000915527|2024-11-10|-0.31212|1999-05-16|0.39276|2000-08-06
2024-11-09 14:51:05|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-44.878676277208|54|1.7506035392904||0|0|0.09039|41.06|-0.16958|27|-0.16958474231653|27|40.52|0.01797|0.11092|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|2851.3888709523|0.625|0.375|0.2133|56|25|0.0026662489233419|0.071889401378122|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2024-11-09 14:51:07|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|51.750944251457|47|5.0542909755819|0.278|1|1|0.27801|58.29|-0.21692|10|0.27792739334685|61|33.53|0.04823|0.13312|0.1614468616621|0.26559533140937|303.99557753648|1095.0384296559|320.80352598114|0.526|0.368|0.23968|57|22|0.0028059785385795|0.088778303525805|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2024-11-09 14:51:08|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|-1.5119246015501|69|0.1733051494328||0|0|0.71618|1.07|0.18431|9|0.18430780979284|9|41.24|0.41236|0.80435|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|2.377777894338|0.647|0.412|0.50223|34|16|0.0049897551020408|0.17419219047619|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2024-11-09 14:51:09|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|102.78073842582|2|12.763087089668|0.1427|1|1|0.14275|148.66|-0.03247|28|-0.03246890120017|28|40.29|0.05105|0.15775|0.011828210867427|0.073030167418889|100.39780500102|165.62453361856|909.23547519053|0.524|0.381|0.27362|21|8|0.0044287367178276|0.083487662337662|181.02000427246|2024-04-14|-0.33706|2024-08-04|0.49926|2008-11-30
2024-11-09 14:51:10|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-5.4742997767273|1|0.78128325547586||1|0|0|2.815|-0.37174|24|-0.3717351123575|24|27.06|-0.08224|0.02636|-0.0079576128769857|-0.040020307195034|33.587222772865|32.948214233117|20.75958680022|0.625|0.5|0.40115|16|6|0.0015166050808314|0.14438418013857|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.51556|2023-12-17
2024-11-09 14:51:11|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|-245.41785826492|15|23.017620133716||0|0|-0.11101|176.04|0.77178|104|0.77177676850653|104|44.07|0.1873|0.41976|0.27199475180279|0.48903560382496|784.23401940868|2644.9246894125|2100.7158816474|0.609|0.37|0.39575|46|19|0.007146908378246|0.12612829495345|238.92999267578|2024-07-21|-0.47493|2000-10-08|0.74667|1995-03-12
2024-11-09 14:51:13|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-44.276178761894|57|2.8263088540717||0|0|0.26938|40.25|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|44722.22044512|0.639|0.389|0.34311|36|17|0.0076552195734002|0.10800268506901|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2024-11-09 14:51:14|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|11.860553849301|13|1.3731487232575|0.1543|1|1|0.15427|16.76|0.39145|48|0.090992212837424|15|37.77|-0.02978|0.09364|0.027488407233612|0.2041542731828|-28.107454351693|285.28582808858|60.527265820265|0.743|0.371|0.35303|35|18|0.0039151049475262|0.1240126011994|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2024-11-09 14:51:15|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-13.918149619271|15|1.0305774555561|0.088|-1|1|0.08798|11.61|0.17415|21|0.17415267192175|21|63.38|0.92443|1.08718|1.3680154335294|1.7573894787021|1811.4952564542|2234.9790954624|171.99999491374|0.625|0.5|0.33728|8|3|0.004413358925144|0.12192821497121|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2024-11-09 14:51:16|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|25.388351563183|50|3.0724944700101|0.667|1|1|0.667|33.29|-0.56806|43|-0.56806127163849|43|45.4|0.03257|0.13659|0.20492058160013|0.20492058160013|85.4334126|85.4334126|144.80209328818|0.4|0.4|0.52891|5|3|0.0067196376811594|0.15044202898551|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2024-11-09 14:51:17|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|12.975551108411|16|1.3165847361413||0|0|0.41621|18|-0.18809|21|-0.18808781576448|21|43.14|0.25392|0.30324|-0.044262274317232|-0.18808781576448|89.27437596|81.191|179.28286920708|0.286|0.143|0.26124|7|2|0.0051034069400631|0.10506785488959|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2024-11-09 14:51:18|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-29.515550816323|16|4.0693504692005|0.2148|-1|1|0.21476|16.49|1.29759|37|1.2975929115081|37|37.71|0.28035|0.4656|0.24958395455444|0.23651092597833|208.48308745701|150.36230098092|153.39534670808|0.5|0.357|0.35894|14|7|0.0051178453038674|0.13595613259669|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.55963|2024-05-05
2024-11-09 14:51:19|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-23.856501682979|29|2.2371670750718|0.2061|-1|1|0.2061|17.45|-0.09544|58|-0.095438185303157|58|39.92|-0.0553|0.26427|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|71.633827281286|0.583|0.417|0.44718|12|6|0.0080709467455621|0.14936191321499|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2024-11-09 14:51:20|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|4.9301984600128|16|1.0024338466624|0.6331|1|2|0.37092|9.24|-0.24497|4|-0.24497484923619|4|37|0.05826|0.27074|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|112.1359226672|0.68|0.36|0.4547|25|12|0.0066351276595745|0.1600390106383|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2024-11-09 14:51:21|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
2024-11-09 14:51:21|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-24.404083148389|27|2.4018104835989|0.2689|-1|1|0.26894|22.48|-0.00972|43|-0.0097228006332141|43|36.67|0.00175|0.07648|0.016671062901311|0.14744694249352|66.455499572991|207.45479669096|171.60304494368|0.583|0.292|0.29606|24|12|0.0032699116997792|0.10539805739514|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2024-11-09 14:51:23|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|98.603668318819|1|6.6462783460381||0|0|0|120.07|0.07342|27|0.073415045902487|27|42.51|0.00303|0.08379|0.038434230724234|0.13258115196007|34.007026220595|338.61700698397|15393.590269098|0.633|0.388|0.20809|49|21|0.0035380124819971|0.068787974075852|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2024-11-09 14:51:24|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|-13.44256176995|3|1.3694917589487|-0.0871|-1|1|-0.08712|11.23|-0.09707|47|-0.097066514372025|47|42.38|-0.04496|0.08732|0.10522311968023|-0.00050293067364249|134.63657880562|88.10544836213|44.902036943078|0.625|0.5|0.40734|8|3|0.0017503812316716|0.12434659824047|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2024-11-09 14:51:25|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|35.692024409588|9|2.8851591150576|0.0296|1|1|0.02956|45.28|-0.00062|7|-0.00061640123568918|7|33.1|-0.05971|0.05836|0.056562245783777|0.12250361246146|118.66894755625|357.68096673467|3281.1593431706|0.51|0.373|0.25585|51|15|0.0038461438679245|0.083119392688679|46.455001831055|2024-11-10|-0.44189|1999-08-08|0.3663|1998-11-08
2024-11-09 14:51:26|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|7.305471268496|39|2.919152055618|-0.4849|1|1|-0.48489|15|-0.52381|13|-0.38434278200063|15|28.12|-0.04488|0.05301|0.010635572586515|0.16813141937348|-1.4701549860471|234.27540624542|95.238095238095|0.633|0.388|0.34664|49|22|0.0045740042372881|0.11482396186441|161.64999389648|2018-01-21|-0.536|1997-10-19|1.85827|2024-09-15
2024-11-09 14:51:27|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-2.9360129598014|109|0.37129829636309|0.8837|-1|1|0.8837|1.67|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|1.7635212635448|0.481|0.259|0.87419|27|10|0.093957557840617|0.21542790488432|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2024-11-09 14:51:29|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|65.637353900097|69|4.9558823893395|0.3253|1|1|0.3253|84.09|-0.17587|18|-0.15225625099994|6|33.55|-0.02707|0.04391|0.076639024457641|0.15518047699529|197.28718049475|290.92507081288|674.87958331015|0.516|0.323|0.24119|31|11|0.0031432129963899|0.076928528880866|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2024-11-09 14:51:30|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|-221.70283993748|15|15.895112702143|0.0591|-1|1|0.05911|170.79|0.29036|60|0.2903611787319|60|28.44|-0.05833|0.03158|-0.017544862207557|0.11546241258249|14.128581281401|352.3125012311|8454.9502425142|0.574|0.352|0.27823|54|17|0.0054028838709677|0.095027019354839|228.07000732422|2024-08-04|-0.49661|2009-02-15|0.29461|1999-04-25
2024-11-09 14:51:31|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|71.537541725378|48|5.7274852268761|1.1997|1|2|1.11375|94.4|1.46768|161|1.4676822766996|161|30.02|-0.00446|0.05859|0.069995611839058|0.17121126155706|130.36103998832|707.29591124743|15733.33296246|0.614|0.404|0.19559|57|23|0.0041260068259386|0.065994317406143|95.839996337891|2024-11-10|-0.31591|2004-10-31|0.3154|2008-11-30
2024-11-09 14:51:32|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|5.2769288884461|20|0.57117133537351||0|0|0.05423|6.61|0.23256|129|-0.14213708029918|22|28.44|-0.06826|-0.02749|0.019745339117986|-0.14213708029918|102.43847408853|85.786|66.806815269391|0.333|0.111|0.1577|9|3|-0.00043970909090909|0.065651672727273|11.39999961853|2021-06-13|-0.1875|2024-03-03|0.23185|2024-05-12
2024-11-09 14:51:33|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-1.0000166902448|99|0.20185556542559|0.9611|-1|1|0.96112|0.362|-0.28231|20|-0.28231001690345|20|28.75|0.33307|0.47053|0.065979167377676|-0.28231001690345|101.50074363|71.769|3.7090161892074|0.5|0.25|0.50935|4|2|-0.0055855868544601|0.20533910798122|51.490001678467|2021-02-21|-0.45029|2024-08-11|0.62|2020-12-06
2024-11-09 14:51:35|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-20.121292039921|43|1.6103876844557|0.3208|-1|1|0.32076|15.67|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|88.28169057067|0.667|0.389|0.24921|18|8|0.0018232960893855|0.082744860335196|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2024-11-09 14:51:35|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-2.8385114203009|84|0.2711704813809|0.4193|-1|1|0.41925|1.87|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|81.304349719013|0.25|0.25|0.56747|8|2|0.0071364028776978|0.17678935251799|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2024-11-09 14:51:36|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
2024-11-09 14:51:37|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
2024-11-09 14:51:38|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|118.59061164208|105|6.4972975434594|3.3852|1|1|3.3852|145.15|-0.0872|23|-0.08719842480219|23|25.47|-0.10187|-0.04337|-0.068268658132454|-0.079185177830209|36.752787490999|45.741221837174|363.05651715464|0.684|0.474|0.2409|19|9|0.0034187585034014|0.070141717687075|146.27000427246|2024-11-10|-0.19631|2022-05-08|0.23361|2017-03-19
2024-11-09 14:51:40|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
2024-11-09 14:51:40|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|-1.3528043367786|21|0.1591514461015||0|0|0.03735|0.8351|-0.45262|16|-0.45261679488552|16|30.36|0.01189|0.13607|0.10235154996053|0.1539205483919|124.26326685709|109.07515704713|8.8370371639319|0.429|0.214|0.33717|14|4|0.00099067415730337|0.1398068988764|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2024-11-09 14:51:41|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|4.6731048925326|50|0.85060745588857|1.0854|1|1|1.08544|6.59|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|6.0631152861925|0.525|0.356|0.32465|59|24|0.0021897076526225|0.11487866294067|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2024-11-09 14:51:42|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|11.924972424091|14|1.188342449009|0.5729|1|1|0.57285|15.76|0.34179|47|0.34178804127022|47|32.06|-0.05078|0.09927|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|590.26216399054|0.532|0.404|0.24789|47|16|0.0036759736842105|0.078416269736842|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2024-11-09 14:51:43|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.5056695276673|47|0.27267753278488|-0.1699|1|2|-0.20889|1.78|-0.42034|3|-0.4203389794893|3|29.85|-0.12585|0.0255|0.0027360528599567|0.099425427927028|6.821146317574|67.739796629227|14.680412135173|0.553|0.362|0.37791|47|19|0.002798171152519|0.13123134575569|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2024-11-09 14:51:45|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-1.693537324311|40|0.16585118168883|0.3891|-1|1|0.38911|1.57|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|4.3903806659485|0.438|0.375|0.36184|16|7|-0.0026377634011091|0.11692195933457|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2024-11-09 14:51:46|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|34.535500767355|38|1.8761169859687|0.3208|1|2|0.30069|39.45|0.0293|17|0.029302759051377|17|40.27|-0.02378|0.06024|0.014626788545846|0.11084340691161|38.697708298364|282.08718576004|458.18818044139|0.622|0.297|0.32354|37|16|0.0041697314996726|0.12256138179437|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2024-11-09 14:51:47|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|37.95436592005|18|1.8601511986241|-0.0132|1|2|-0.02659|40.64|-0.12854|31|0.12068152702934|64|47.67|-0.04708|0.00622|0.016370243952214|0.12068152702934|103.22662781558|112.068|260.17925536108|0.333|0.111|0.17031|9|2|0.0028754708520179|0.058659641255605|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2024-11-09 14:51:48|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|-6.0381418863457|27|0.89142163367609||0|0|-0.3142|4.35|-0.44088|79|-0.44087839524967|79|34.5|-0.21648|0.1255|-0.077587033993375|-0.072459814478982|17.650409848304|24.018910393226|16.666666057679|0.688|0.5|0.44277|16|7|0.0049331660899654|0.14632762975779|41|2014-02-09|-0.78877|2024-05-12|2.04491|2020-05-10
2024-11-09 14:51:48|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|74.339638782809|10|6.7834927815692|0.0078|1|2|-0.03343|90.07|-0.28976|22|-0.12222084627608|13|21.86|-0.26238|0.06842|0.081790980078805|0.34778779748064|1.974023523115|66.311620856051|993.05405430413|0.571|0.381|0.42286|21|10|0.012629893162393|0.1453066025641|109.94000244141|2020-01-05|-0.55317|2021-08-15|1.79848|2019-01-13
2024-11-09 14:51:50|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|8.5373118985261|42|0.84680642281278|1.0185|1|1|1.01852|10.9|-0.22717|12|-0.22716628406161|12|21.78|-0.10442|-0.0007|-0.12538343058554|-0.074042231302026|37.507027961551|69.113615342462|113.30561068813|0.667|0.444|0.36348|9|6|0.0048616033755274|0.13290970464135|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2024-11-09 14:51:51|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-1.441725439913|79|0.23397763582674|0.8337|-1|1|0.83367|0.815|-0.5311|17|-0.53110046078441|17|31.71|-0.13422|-0.02022|-0.098601101157144|-0.13396137924262|34.197127019499|29.764585018538|5.3973508412354|0.571|0.5|0.45869|14|6|8.2164750957855E-5|0.14437524904215|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2024-11-09 14:51:52|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
2024-11-09 14:51:53|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
2024-11-09 14:51:54|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|65.221217373458|118|7.029594666611|2.4524|1|2|2.281|94.46|0.644|78|0.64400005340576|78|31.86|0.03085|0.08026|0.037655288294334|0.22244975108806|91.352569676684|163.25828270544|780.661124847|0.714|0.429|0.28952|7|5|0.0079302352941176|0.098192823529412|94.620002746582|2024-11-10|-0.16683|2018-10-28|0.19949|2024-11-10
2024-11-09 14:51:55|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|-15.385139953724|21|0.89936185393321|0.0651|-1|1|0.06508|13.36|1.85557|60|1.8555737321456|60|34.87|-1.4373|-1.08936|0.19228942470485|0.45824329719449|72.81229467316|1152.779128103|33399.999888242|0.553|0.342|0.40474|38|14|0.027739605947955|0.12940135315985|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2024-11-09 14:51:56|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|-4.7527394241397|14|0.60288000581599||0|0|-1.33|4.66|-0.39747|39|-0.39746719629946|39|32.33|-0.01975|0.09735|-0.20598480738057|-0.20598480738057|45.378239881671|45.378239881671|24.449107964241|0.5|0.5|0.4307|6|1|0.0010755072463768|0.15858507246377|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2024-11-09 14:51:57|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
2024-11-09 14:51:58|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|-3.8578686020205|14|0.49317897214995||0|0|-0.53469|3.76|-0.11232|23|-0.11231882023576|23|44.5|-0.05424|0.11203|-0.07351586939624|-0.07351586939624|85.68686272|85.68686272|13.010380761571|0.333|0.333|0.61747|6|2|0.00098310714285714|0.18947664285714|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2024-11-09 14:51:59|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-1.2710183835201|94|0.39683946081079|0.9994|-1|1|0.99939|0.061|-0.16161|12|-0.16160672891629|12|33.42|-0.48154|0.28057|1.9028180819422|2.6731872930801|3331827.9508279|877863.72252918|0.58095238748048|0.789|0.526|0.67404|19|8|0.014719862637363|0.22251707417582|2176|2021-06-27|-0.59211|2024-10-20|6.21429|2010-11-14
2024-11-09 14:52:01|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|153.50646316893|1|14.808679859218||-1|0|0|205.78|-0.37306|9|-0.10345259553881|11|35.95|0.10287|0.2045|0.25749054335334|0.41126788483345|235.75114021751|500.83526457737|1022.7633707551|0.432|0.297|0.26507|37|12|0.0038843383458647|0.087757360902256|213.29499816895|2024-11-10|-0.30769|2020-03-22|0.33366|2020-11-08
2024-11-09 14:52:02|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
2024-11-09 14:52:02|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|19.234566964785|13|2.4651443832187|0.1923|1|1|0.19232|28.27|-0.36343|2|-0.23595313173708|33|42.11|0.01873|0.1157|0.14802270477049|0.21967843207275|258.01114543068|339.56872625496|536.43264819886|0.519|0.37|0.29273|27|10|0.0035539686684073|0.096432480417755|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2024-11-09 14:52:03|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
2024-11-09 14:52:04|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|-2.7097115030917|14|0.31157048910963||0|0|0.11616|1.75|0.43478|37|0.43478262747468|37|41.87|-0.04596|0.09507|0.076153504790824|-0.0095716148903479|62.317648041303|11.114352423815|0.30172413793103|0.652|0.37|0.4935|46|25|0.0021548014440433|0.15436842702424|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2024-11-09 14:52:06|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
2024-11-09 14:52:07|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-9.0710700886228|38|1.0344410521078|0.3117|-1|1|0.31175|7.44|-0.13601|9|-0.13601065233839|9|88.5|0.27449|0.28648|-0.13601065233839|-0.13601065233839|86.399|86.399|17.756562735744|0.5|0.5|0.41304|2|1|-0.0020043457943925|0.14239831775701|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2024-11-09 14:52:07|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|23.76390401969|47|3.4716904448072|-0.2732|1|1|-0.27324|25.72|0.3291|102|0.014618163050531|73|46.14|-0.09661|0.02046|0.25569349813693|0.2189904783869|191.94457132851|144.41695232|137.17332967122|0.429|0.286|0.34687|7|3|0.0030209214092141|0.11268677506775|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2024-11-09 14:52:08|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
2024-11-09 14:52:09|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|4.3243926682879|4|0.81783902505253||0|0|-0.07749|6.31|-0.05556|35|-0.11956523077136|23|22.36|0.2904|0.68967|0.89466557316809|1.3420248941954|432.93437854736|606012.39692781|66.421052029258|0.622|0.444|0.43279|45|10|0.020064043607532|0.1450178592666|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2024-11-09 14:52:11|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|11.063193060642|9|2.8571099075923|0.0033|1|2|-0.14821|15.92|-0.26962|6|-0.26962235750791|6|33.11|0.04346|0.14604|0.1461717607585|0.17920867668491|249.15775113115|187.14777140515|56.393908375646|0.632|0.368|0.32381|19|10|0.0028094976452119|0.10757384615385|151.43989562988|2021-03-07|-0.41124|2023-11-12|0.70868|2020-04-12
2024-11-09 14:52:12|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|1.0347057558593|1|0.40759805912783||0|0|0|2.44|0.55413|48|0.55412981120843|48|95.67|0.57189|0.64829|0.55412981120843|0.55412981120843|155.413|155.413|13.942857469831|0.333|0.333|0.45085|3|1|-0.0010454006968641|0.15279940766551|28.239999771118|2021-06-27|-0.42222|2024-05-12|0.57906|2020-04-12
2024-11-09 14:52:13|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|22.670258929396|15|1.9023783783235||0|0|-0.08696|25.41|-0.04737|18|-0.04737150567368|18|35.38|-0.08114|-0.01108|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|220.95652041228|0.571|0.429|0.19218|21|9|0.002082892998679|0.065134504623514|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2024-11-09 14:52:14|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|80.422533572761|40|6.3700057463355||0|0|0.69567|104.25|0.00828|14|0.0082785679746256|14|43|0.00726|0.08779|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1616.2791175629|0.571|0.381|0.27192|21|10|0.0044356475583864|0.087135902335456|104.80500030518|2024-11-10|-0.26355|2018-10-07|0.30556|2009-06-14
2024-11-09 14:52:15|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|21.555197762434|49|2.9278007987524|0.3323|1|2|0.1996|30.35|-0.37362|9|-0.37361588345693|9|40.57|0.36957|0.55379|0.85971824434862|0.96376179524996|470.18781165669|303.81936537241|146.26506207937|0.571|0.429|0.51735|7|2|0.0071160843373494|0.15656987951807|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2024-11-09 14:52:16|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|-3.7813959310704|23|0.75046531989356|0.8391|-1|1|0.83907|1.45|0.07904|35|0.079041894282637|35|25.38|-0.19639|-0.1193|0.00065962548594145|-0.18201542807449|56.14359667885|32.427453954608|4.8333334922791|0.625|0.5|0.61641|8|6|-0.0054049333333333|0.18751324444444|117.44999694824|2020-12-13|-0.52727|2024-08-04|0.73958|2023-10-08
2024-11-09 14:52:17|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|-3.3087125518021|38|0.3867137878566|0.0833|-1|1|0.08333|2.585|-0.12324|48|0.02428020002912|26|48.5|0.19152|0.26593|0.34896871718093|0.76448103482053|123.77104722908|245.66454597485|23.913042902903|0.5|0.3|0.34097|10|5|0.00013185823754789|0.11199162835249|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.4664|2023-09-03
2024-11-09 14:52:18|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-0.62244804873847|23|0.10164935116895||0|0|0.53968|0.29|0.21963|30|-0.37971012309379|19|35|0.46793|0.57125|0.85929834844125|1.1791344093956|282.78726756267|231.86316142|3.0051813794736|0.5|0.333|0.53459|6|3|-0.0059623275862069|0.19252525862069|66.299896240234|2021-02-14|-0.31703|2021-05-09|0.58989|2022-03-20
2024-11-09 14:52:19|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-22.65314575641|10|2.346193732645||0|0|0.0163|17.5|-0.47902|13|-0.30743032343002|21|31.67|-0.09578|0.099|0.14276951387777|0.30830961178797|129.18156485243|224.92632377033|264.55027370382|0.5|0.333|0.32229|12|3|0.0061859897172237|0.11438884318766|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2024-11-09 14:52:19|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-34.287585824757|22|2.1465094268623||0|0|-0.01987|30.79|-0.06527|13|-0.06527197908107|13|32|-0.00536|0.06379|-0.038093554941172|-0.083142105352446|60.267306100334|66.802313384645|81.026318198756|0.6|0.4|0.27686|10|3|0.0036706158357771|0.11182425219941|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2024-11-09 14:52:21|WEEKLY|01496|100237|/equities/revance-the|R2000GROWTH|-6.604496758283|3|0.72240913301431|0.2715|-1|2|0.21277|3.7|-0.00661|10|-0.0066135086766638|10|31.06|-0.09234|0.02587|-0.026464902173826|-0.057866927198423|31.219848457479|50.380060074483|13.214285884585|0.667|0.444|0.36701|18|8|0.0011309803921569|0.12698877005348|42.409999847412|2015-11-15|-0.36207|2024-11-10|0.87535|2024-08-18
2024-11-09 14:52:22|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|17.380472601142|49|3.0997224633045|2.1791|1|1|2.17907|27.34|0.11523|42|-0.452749136567|61|35.2|-0.347|-0.22594|-0.16876140702885|-0.452749136567|61.03096175|54.725|143.81904168023|0.4|0.2|0.65662|5|2|0.0079275|0.17318379464286|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2024-11-09 14:52:23|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
2024-11-09 14:52:23|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|12.962906621089|1|0.79503098388845||-1|0|0|16.2|-0.24328|14|-0.078543758621069|13|50.45|0.07793|0.17972|0.17450230673729|0.32323647575431|153.23015549311|203.0305718404|99.93832003641|0.545|0.364|0.23839|11|3|0.0022577477477477|0.086664234234234|19.790000915527|2022-11-13|-0.47767|2014-10-12|0.38903|2020-03-29
2024-11-09 14:52:24|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-17.166547439281|27|1.797182606917||0|0|0.24725|10.96|-0.03141|25|-0.031406612769239|25|31.67|-0.03933|0.04783|0.088404426212735|-0.077566749690127|136.57475545653|84.87463593|41.960182565096|0.417|0.167|0.31274|12|3|0.00094603448275862|0.099402339901478|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2024-11-09 14:52:26|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|5.1079528904283|50|0.73136616114701||0|0|0.11696|5.73|-0.3348|10|-0.33479530859171|10|35.03|-0.05096|0.08062|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|30.157894837229|0.508|0.4|0.32135|65|28|0.0025777386070507|0.11208745485813|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2024-11-09 14:52:27|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|255.25056922552|26|17.405103495652|0.128|1|2|0.10568|319.85|-0.18141|4|0.21215474195467|92|42.57|-0.05173|0.0469|0.08145991841836|0.24908915047427|141.56765256229|459.37978377239|2058.2368525654|0.522|0.348|0.22954|23|7|0.0042916733067729|0.07473015936255|322.11499023438|2024-11-10|-0.32544|2020-03-22|0.29564|2020-03-29
2024-11-09 14:52:28|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|30.137069640472|48|3.5790822274445|0.1319|1|2|0.07158|36.08|-0.06429|32|-0.064293257390723|32|24.71|-0.24461|-0.16173|-0.24198029376303|-0.24198029376303|54.30205843|54.30205843|100.22222730849|0.286|0.286|0.36782|7|2|0.0027882272727273|0.11071663636364|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2024-11-09 14:52:29|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|134.88823198452|50|11.774999669875|1.3266|1|1|1.32657|165.21|-0.07771|9|0.05377847869262|24|36.14|0.04571|0.15635|0.005225380163104|0.050977967532291|38.013554027665|117.49255667502|1548.3599393867|0.476|0.286|0.27073|63|22|0.0034815520206363|0.086791732588134|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2024-11-09 14:52:30|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|33.807057794236|75|3.7354448632381||0|0|0.72932|44.53|0.15073|30|-0.14781803443746|14|29.97|-0.05028|0.01186|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|199.68610001247|0.636|0.424|0.22757|33|15|0.0028077798682973|0.077399896519285|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2024-11-09 14:52:31|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|17.631761022208|27|2.4710796846954|0.3108|1|1|0.31083|25.05|0.56726|63|-0.14781803443746|14|45.33|-0.03522|0.02275|0.56725541946596|0|156.726|100|55.666664971246|0.333|0|0.50507|3|2|0.00030759259259259|0.1151250617284|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.56511|2024-05-12
2024-11-09 14:52:32|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
2024-11-09 14:52:33|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-35.888898526571|29|2.4859009292002|0.0062|-1|1|0.00617|32.21|-0.04696|78|1.975504265952|106|32.95|0.00172|0.08764|0.033720587803031|0.12749746426076|33.993342431155|96.704934591811|341.53324057146|0.55|0.275|0.33586|40|18|0.0040644130757801|0.10725163447251|57.048641204834|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2024-11-09 14:52:34|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|-18.459519394273|18|1.2509358495208||0|0|-0.15737|17.43|-0.02017|29|-0.020169126106087|29|37.5|0.06694|0.15698|0.16271331462197|0.35950187930158|152.60602784123|205.94954151569|171.72414739164|0.625|0.375|0.15909|8|4|0.0026930914826498|0.062352208201893|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2024-11-09 14:52:35|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|-26.256287598265|2|1.7337624310298||0|0|-0.02415|21.2|0.00336|48|0.0033617408938347|48|48|0.01958|0.29931|0.32095143435805|0.32095143435805|291.08022582884|291.08022582884|109.90150210866|0.5|0.5|0.22247|8|1|0.0033640779220779|0.076864649350649|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2024-11-09 14:52:36|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|17.619126038271|44|0.89118217429547|0.2241|1|1|0.22405|19.34|0.43429|74|0.43428954825102|74|73.56|0.10958|0.17297|0.2286911853643|0.37835927378023|237.55528971551|411.47175378925|1726.7857205579|0.481|0.333|0.19135|27|11|0.0022147215377033|0.062141936914736|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2024-11-09 14:52:37|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-8.9380314492311|77|0.86390948722142|0.8104|-1|1|0.81042|6.55|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|22.782609359078|0.611|0.389|0.25014|36|17|0.0010047361206306|0.082706052090473|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2024-11-09 14:52:38|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|4.1529620248657|1|1.1190125757263||-1|0|0|8.49|-0.42809|9|0.44436837076168|30|57.29|0.79833|4.85938|6.4503237062115|10.603653095124|8149.2822484656|7625.0108098989|195.93813552607|0.714|0.429|0.4753|7|2|0.15057179551122|0.22429935162095|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2024-11-09 14:52:39|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|-0.76099189534023|19|0.14868063037341||0|0|0.55238|0.323|-0.61204|22|-0.61204301583862|22|31.44|-0.06487|0.03118|0.050800274945743|-0.13352149765369|51.640310425559|20.592661793827|1.4681818810376|0.625|0.375|0.45692|16|9|0.00019892514395394|0.14164765834933|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2024-11-09 14:52:40|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|241.63907330236|51|32.505308492311|0.8838|1|2|0.79331|350.7|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|3560.4060774128|0.84|0.48|0.46772|25|13|0.043327861771058|0.14019552915767|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2024-11-09 14:52:42|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|1.6355605516709|3|0.23981315580088|0.7729|1|2|0.56213|2.64|-0.56167|31|-0.56166667408413|31|42.82|0.31162|0.56053|1.3724788069745|1.4865642008812|316.14485344608|164.99047744219|21.120000839233|0.455|0.364|0.48119|11|3|0.0060724524312896|0.15417670190275|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2024-11-09 14:52:43|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
2024-11-09 14:52:43|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|1.1220348126656|16|0.44248838401613|2.3183|1|1|2.3183|2.87|-0.48269|18|-0.4826899879736|18|40.9|0.02264|0.18227|0.22030196697836|0.32253428990329|184.90566906156|349.09234939112|19.133332570394|0.71|0.387|0.53564|31|14|0.0061784723304754|0.16316504286828|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2024-11-09 14:52:44|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|1.1153093548224|12|0.20573022062229|0.3378|1|1|0.33784|1.98|-0.10811|27|-0.10810808416176|27|34.41|-0.02273|0.22154|-0.035007460497773|-0.099202012768162|18.740168511696|13.051460880448|12.000000115597|0.519|0.37|0.48736|27|10|0.0063729361702128|0.17210556382979|16.89999961853|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2024-11-09 14:52:45|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|5.296548211964|6|0.98232699753259|0.1443|1|1|0.1443|7.93|-0.18259|11|3.0190676157887|84|36|-0.01345|0.13073|0.20036639044428|0.47454787694492|112.05471550965|580.14467214489|339.8619741135|0.667|0.333|0.48768|27|14|0.0071080552712385|0.1583060593654|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2024-11-09 14:52:47|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|-39.505401969364|9|3.1884674629934|0.0632|-1|1|0.06321|29.79|0.28622|61|0.28622406621909|61|37.39|0.05558|0.12811|0.1140331764814|0.14765860598587|1411.3305989438|1198.1156392354|889.25378398764|0.629|0.435|0.23729|62|27|0.002904845227859|0.079591943250215|44.509998321533|2024-08-25|-0.41897|2020-04-05|0.62611|2020-04-12
2024-11-09 14:52:48|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|-3.682292440081|19|0.46843244453964||0|0|-0.0463|2.26|0.87619|166|-0.12791582883895|6|53|-0.01503|0.05504|0.37413732467693|-0.12791582883895|163.61877752|87.208|9.1535032060684|0.5|0.25|0.58268|4|1|-0.00026891304347826|0.20192017391304|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2024-11-09 14:52:49|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|-16.17276467186|27|1.7803110743606|-0.2606|-1|1|-0.26059|15.48|0.575|17|0.57499508930052|17|29.4|-0.14175|0.01983|-0.012669863533518|-0.017063951255728|32.686640337321|68.035063926992|64.499998092651|0.7|0.4|0.51182|10|6|0.00496259375|0.1582516875|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2024-11-09 14:52:50|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|14.088546387334|14|1.706317705585|0.1838|1|1|0.18378|19.71|-0.05591|13|-0.055914234486761|13|40|-0.11613|0.1091|0.085477916628226|0.21038930414112|73.015322287849|226.99899919219|200.50863924159|0.571|0.429|0.29693|21|9|0.0046263657678781|0.1109166119578|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2024-11-09 14:52:50|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-10.333956596835|11|0.84439429887124|-0.1208|-1|1|-0.1208|9|-0.19722|25|0.058164363175062|26|36.33|-0.0412|0.04547|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|52.941176470588|0.444|0.25|0.31473|36|13|0.0024578679817906|0.11283847496206|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2024-11-09 14:52:52|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|144.51625145393|52|9.6595837642168|1.0572|1|2|0.89769|183.07|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|5867.6286551022|0.547|0.387|0.35117|75|28|0.0057688586714222|0.11227043691485|184.25|2024-11-10|-0.46783|1995-04-02|1.83019|2000-01-02
2024-11-09 14:52:54|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-4.6205652795517|23|0.86290948877202||0|0|-0.428|3.57|0.82037|119|-0.25359170640445|5|30.75|0.11182|0.27972|0.35408995615794|0.38524326835974|473.00629365094|245.05174328453|27.314460723794|0.667|0.417|0.70099|12|5|0.0070550383631714|0.20751979539642|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2024-11-09 14:52:54|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|97.433256962431|54|10.779946863946|0.4746|1|2|0.31923|118.81|-0.38917|19|0.42929732105785|51|33.87|-0.06937|0.03447|-0.030449530595382|0.043377533774578|5.7749251160762|121.72279856703|6674.7190712498|0.582|0.373|0.27216|67|24|0.00408778208441|0.091370258397933|125.73000335693|2024-10-20|-0.42368|2008-11-16|0.6696|2008-11-30
2024-11-09 14:52:55|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.002783637086817|207|0.00087787903020233||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|0.65912245398773|0.27990279141104|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2024-11-09 14:52:56|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-6.0588088799708|23|0.4562696870563|0.0633|-1|1|0.06327|4.59|-0.48761|8|-0.48760846637039|8|33.25|1.07474|1.24718|2.1928830544828|2.1928830544828|662.18421748558|662.18421748558|47.3195901324|0.5|0.5|0.27629|8|3|0.026260659722222|0.13621100694444|349.39999389648|2021-02-14|-0.52882|2022-05-15|9.01025|2019-08-18
2024-11-09 14:52:58|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-7.8796987770051|49|0.90156627489629|0.401|-1|1|0.40096|4.99|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|38.592418045966|0.458|0.375|0.28096|24|7|0.0018248415841584|0.10046444554455|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2024-11-09 14:52:59|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
2024-11-09 14:53:00|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|-11.54932779714|22|0.92604840589916||0|0|0.13511|9.41|-0.01181|52|-0.011807457923561|52|48.61|0.87658|1.22056|0.010502211529196|0.053546478771659|13.35790163836|77.713028756771|429.6803471026|0.684|0.342|0.53017|38|23|0.010124400428266|0.16396900963597|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2024-11-09 14:53:01|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|-9.601370426259|14|0.68181997865956||0|0|-0.07485|8.76|-0.02976|33|-0.029761906113484|33|31.6|-0.1483|-0.00328|-0.10788031608419|-0.10788031608419|69.297660470886|69.297660470886|90.87136843257|0.3|0.3|0.29982|10|2|0.0019914893617021|0.092021185410334|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2024-11-09 14:53:02|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|44.812962618577|61|4.817836976529|1.7506|1|2|1.05799|60.69|-0.82714|4|-0.2778523886277|15|29.89|-0.4234|-0.2428|-0.34590316309436|-0.32609566631033|2.4891875884272|19.723888006242|263.86955924656|0.778|0.444|0.39758|9|6|0.0073237082066869|0.13302185410334|60.930000305176|2024-11-10|-0.3318|2020-03-15|0.84659|2023-09-17
2024-11-09 14:53:03|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
2024-11-09 14:53:04|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
2024-11-09 14:53:05|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-8.3495357589428|17|1.4256785894932|0.3472|-1|1|0.34725|3.91|-0.63916|6|-0.6391566485863|6|33.58|-0.18839|0.01533|-0.095983731345216|-0.15314992102205|4.5672084660131|3.2928719694392|0.054100343361605|0.553|0.421|0.43718|38|14|0.00097829721362229|0.15626391640867|8419.5966796875|2000-02-13|-0.61603|2024-07-21|2.0548|2009-06-07
2024-11-09 14:53:06|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-24.38120842866|1|2.3345696160923||1|0|0|16.31|-0.48451|76|-0.48451328127148|76|57.19|0.09926|0.29044|0.34504495378988|0.41894812096893|490.69040968492|922.15972202161|35.846152672401|0.462|0.423|0.40303|26|6|0.004052030934768|0.13569584398117|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2024-11-09 14:53:07|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|-36.757990598479|15|3.3998972176908||0|0|-0.15858|33.68|-0.13841|32|-0.13841143305642|32|28.5|-0.23994|-0.07335|-0.15168852778994|-0.0067808145338756|24.111544289632|89.740748435434|344.72874848652|0.357|0.286|0.34161|14|3|0.0065848668280872|0.11868564164649|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2024-11-09 14:53:09|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|-5.129382779361|5|0.63073309017645|-0.2833|-1|1|-0.28333|3.85|-0.52|41|-0.52|41|65.75|0.29698|0.45128|0.33583590439854|0.5022558975756|158.09180940369|188.9739288576|6.754385797601|0.5|0.375|0.5616|8|3|0.0034245094339623|0.16813935849057|242|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2024-11-09 14:53:10|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|11.187365936427|2|1.3332901694808|0.1177|1|2|0.00464|15.17|0.09036|65|-0.52|41|63|0.07533|0.14889|0.090361443706617|0|109.036|100|44.630771777527|0.333|0|0.34091|3|1|-0.001679|0.10855910526316|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.22617|2024-06-23
2024-11-09 14:53:10|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|-38.395040675092|19|3.2068332441153|0.2134|-1|1|0.21342|30.59|-0.1847|13|-0.18469604260753|13|41.24|0.06594|0.23526|0.27633907863239|0.44982308551332|723.04637628268|801.58371675215|2154.2254279635|0.529|0.324|0.33508|34|12|0.007094|0.11909485211268|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2024-11-09 14:53:11|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|14.003809965524|68|1.2694840761818|0.2555|1|1|0.25549|18.28|0.32028|34|0.32027964398205|34|29|-0.00333|0.02157|0.32027964398205|0.32027964398205|132.028|132.028|153.48447456628|0.2|0.2|0.19281|5|2|0.00289|0.064732783018868|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2024-11-09 14:53:12|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|-12.159849052313|2|1.2349546565662|-0.2762|-1|1|-0.27618|11.09|0.26066|38|0.26065906562347|38|55.9|0.55761|0.76344|1.150299891693|1.2678873761729|1484.0750570159|883.40430192321|73.201322982368|0.5|0.4|0.33736|10|3|0.0023268392857143|0.1054945|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.44262|2024-08-11
2024-11-09 14:53:14|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-13.549050616784|55|1.401350116585||0|0|0.50454|9.27|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|1495.1613526563|0.643|0.357|0.37071|42|17|0.0079089516129032|0.1293176344086|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2024-11-09 14:53:15|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
2024-11-09 14:53:16|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-70.067607335979|4|7.2902820863527||0|0|0.17717|50.9|-0.30372|8|-0.30372411794511|8|49.37|0.52631|0.70143|0.262491364919|0.35094204325866|1234.5155395666|1776.1365770674|1034.5528604995|0.658|0.447|0.25941|38|13|0.0037054603512507|0.090628626929218|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2024-11-09 14:53:17|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|68.907725666399|40|3.9765919531601||0|0|0.1747|82.84|-0.11937|20|-0.09141867245046|48|54.76|0.13288|0.24287|0.22890255469082|0.46597853785895|412.66466469981|2295.5051745878|2174.2781517591|0.621|0.379|0.31538|29|11|0.0045056299938537|0.10089400122926|88.263084411621|2022-04-24|-0.47874|2009-03-08|0.587|2020-03-29
2024-11-09 14:53:18|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|42.627878527736|11|3.0115399821283||0|0|0.14551|55.58|0.07458|77|0.15495572181142|55|38.1|-0.06344|0.05177|0.014248683676626|0.054675392835334|74.080768115611|146.88369386055|514.15355849751|0.59|0.359|0.2524|39|15|0.002852827540107|0.078829906417113|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2024-11-09 14:53:20|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-7.9219407550173|35|0.72567366917942||0|0|0.21637|6.99|-0.13678|13|-0.13677791964497|13|37.05|0.15213|0.21702|0.25065900246216|0.35305851079398|163.78499011226|201.8077952578|77.666664123535|0.595|0.432|0.33488|37|17|0.0032620711743772|0.10766274021352|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2024-11-09 14:53:21|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-12.313901682272|22|0.82625921765939|-0.1603|-1|1|-0.16031|11.87|-0.0823|17|-0.08229802817356|17|39.02|0.00567|0.08396|0.051816608008637|0.15151388584933|81.484723713151|431.52270317786|3956.6664712959|0.667|0.389|0.23613|54|26|0.0032306531954887|0.078803919172932|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2024-11-09 14:53:22|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|4.7267138033512|1|1.3460953543781||-1|0|0|9.4|0.2504|29|-0.17615223349082|13|41.83|0.54783|0.69557|1.0183012710612|1.5805500719629|4721.5575269974|3531.0788154426|104.67706122165|0.565|0.348|0.43133|23|10|0.014437182952183|0.14735132016632|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2024-11-09 14:53:23|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|43.015264133882|50|3.8532455430192|0.554|1|1|0.55396|56.44|-0.12649|30|-0.15445470364537|21|47.65|0.10535|0.15811|0.2116823532007|0.3611550110152|1683.248401378|4004.5496460492|18813.332127995|0.628|0.419|0.20176|43|22|0.0036298474737846|0.06671176835081|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2024-11-09 14:53:24|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-1.1941533692744|129|0.23370112008738|0.9919|-1|1|0.99193|0.389|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|2.7588651634415|0.375|0.333|0.28969|24|7|0.00031550697674418|0.11460797209302|74.379997253418|2022-04-10|-0.45806|2023-11-12|0.41667|2024-04-14
2024-11-09 14:53:26|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|36.500367055026|26|1.1356520249158|0.1375|1|2|0.11092|38.46|-0.22897|9|0.07774726143156|38|39.03|0.0513|0.14778|0.14852904779632|0.23496997973322|687.60992965395|1263.1668737629|947.290631195|0.743|0.486|0.28787|35|20|0.0037226096333573|0.091408936017254|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2024-11-09 14:53:27|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-41.091002116493|25|4.0474513488937||0|0|0.2118|39.26|0.14781|24|0.14780681038168|24|25.1|-0.16074|-0.05634|-0.11047174380484|0.043451996758529|6.7156531026155|113.3968172233|227.19905533264|0.8|0.45|0.27961|20|10|0.0052411787072243|0.10135549429658|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2024-11-09 14:53:28|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|15.443087974067|54|1.0779746733042|0.4725|1|1|0.4725|17.67|0.20319|33|-0.28353948184362|6|38.54|0.01925|0.05816|-0.016643391761408|-0.11312317219607|82.075990929228|67.249411757406|70.51077594917|0.538|0.231|0.21753|13|7|0.0015937725631769|0.071944801444043|31.489999771118|2015-03-22|-0.58772|2020-03-22|0.50313|2020-03-29
2024-11-09 14:53:29|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
2024-11-09 14:53:29|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
2024-11-09 14:53:31|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-3.2225431168802|154|0.41879862535705||0|0|0.81925|2.46|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|25.23076962202|0.5|0.438|0.31802|16|6|0.0001784392014519|0.10531304900181|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2024-11-09 14:53:32|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|39.853655058003|58|2.8021315873146|0.852|1|1|0.85199|50.3|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|398.88977483378|0.593|0.37|0.2531|27|14|0.0042932215862633|0.096179403107114|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2024-11-09 14:53:33|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|12.761136560933|33|1.4401479444805|0.4979|1|1|0.49785|17.42|-0.10145|39|-0.1014491841667|39|34.79|0.0707|0.21216|0.086080455312206|0.22002068745503|8.4159159428389|47.635418218156|366.73684371145|0.615|0.385|0.44997|39|20|0.0060835781137509|0.13144491720662|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2024-11-09 14:53:34|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-1.1473314743394|154|0.14508249619718||0|0|0.92141|0.9384|2.99165|83|2.9916527036625|83|42.94|0.22516|0.38341|0.46564949112752|0.75139966937007|1276.5325395998|1462.4740087928|7.8857142908661|0.667|0.389|0.37421|18|8|0.0012523542116631|0.13539957883369|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2024-11-09 14:53:35|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|11.897363192681|17|1.7406945081316|-0.0777|1|1|-0.07766|15.32|0.22852|49|0.16176378260104|23|42.86|-0.03738|0.09987|0.014637807473269|-0.092302460164525|93.289040766458|75.93611888|75.282552371715|0.429|0.286|0.3362|7|3|0.0024838291139241|0.11817740506329|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2024-11-09 14:53:37|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.0406840675816|30|0.12585669911159||0|0|0.09277|0.6855|-0.14315|11|-0.14315335404261|11|37.03|-0.1051|0.27294|0.48153525829978|0.93774117481168|20.844496237619|4306.1608595103|3.0466667811076|0.45|0.25|0.45044|60|19|0.0091198356286095|0.15905512216793|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2024-11-09 14:53:38|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|7.0783166130351|16|0.69229447496025||0|0|0.13572|8.87|0.25934|36|0.25933609034896|36|46.45|-0.09087|0.05352|-0.036921780308246|0.040129066998726|2.0335205197772|19.811122019831|1.2605877580727|0.576|0.394|0.47602|33|13|0.0040073708010336|0.17184523255814|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2024-11-09 14:53:39|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-14.133774842753|22|1.8131324547332||0|0|0.10073|11.16|-0.34095|17|-0.34094530548625|17|28.5|-0.07527|0.02546|-0.075056295334767|-0.036609218619909|16.037313212363|36.630402989364|36.351790130521|0.75|0.5|0.39851|16|10|0.0019714046121593|0.13499423480084|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2024-11-09 14:53:40|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|-35.472331005351|22|2.2292519939761|0.0252|-1|1|0.02518|31.75|-0.04206|45|-0.04205883250517|45|32.32|-0.05672|0.00961|-0.090085150486171|-0.049906361561016|12.41915097392|48.310771147994|308.85214810043|0.643|0.357|0.28339|28|16|0.0031476133909287|0.086825464362851|44.65599822998|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2024-11-09 14:53:40|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|25.530443454478|27|1.932753049378|0.068|1|2|0.02698|27.79|-0.22002|11|-0.13255702782349|10|31.27|-0.05669|-0.01597|-0.072738413674136|-0.021462359190547|32.681960831307|81.807630916888|113.42857516542|0.867|0.467|0.20642|15|9|0.0012734949494949|0.067809191919192|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2024-11-09 14:53:42|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
2024-11-09 14:53:43|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|9.2194706278518|12|0.65517643830924|0.0552|1|1|0.05515|11.67|0.55848|144|0.39158544406305|45|39.27|0.00973|0.12875|0.094466793581107|0.1600001176877|228.64255077517|927.87813672299|257.04846199009|0.582|0.4|0.30108|55|23|0.0031840948871488|0.1004761123906|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2024-11-09 14:53:44|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-21.970819771259|15|1.7255487580172||0|0|0.06378|18.79|-0.2605|1|-0.26050109999342|1|40|-0.01971|0.05478|-0.026200965024761|0.018090396565063|68.124719693984|100.94057685736|93.715718855469|0.75|0.5|0.21061|12|6|0.00093062753036437|0.060024433198381|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2024-11-09 14:53:45|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|-142.32393755449|2|19.010662442886||0|0|-0.04345|85.98|0.3104|50|0.31040176109246|50|47.83|0.35515|0.60019|0.98114498677646|0.98114498677646|347.5036656|347.5036656|346.69357258869|0.333|0.333|0.48418|6|1|0.0091672916666667|0.14559871527778|177.36999511719|2024-08-25|-0.3417|2024-11-03|0.38999|2024-05-05
2024-11-09 14:53:46|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-0.98989518501422|87|0.12068783723152|0.864|-1|1|0.86396|0.619|-0.41366|32|-0.41365978652935|32|68.5|0.13735|0.14955|-0.41365978652935|-0.41365978652935|58.634|58.634|2.4859438840405|0.5|0.5|0.92128|2|2|-0.0075626457399103|0.18521080717489|48.959999084473|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2024-11-09 14:53:48|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
2024-11-09 14:53:48|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|-2.9910886365278|30|0.21432658666681|-0.0176|-1|1|-0.01762|2.31|-0.75419|15|-0.59865472050607|24|36.92|-0.58643|0.26411|0.085188145749314|0.19348916456195|8.2650164763415|41.744081680012|1283.3332505491|0.615|0.385|0.52915|26|13|0.018421991911021|0.16020601617796|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2024-11-09 14:53:49|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|58.942002771012|6|3.2551646240182|0.1541|1|2|0.13796|70.69|-0.22646|11|0.82795188385329|76|37|-0.07371|-0.00188|0.017213044519298|0.21775538586624|76.725255300017|150.45230300351|432.35474490583|0.714|0.429|0.225|7|4|0.0070093939393939|0.0822775|71.144996643066|2024-11-10|-0.1512|2020-03-22|0.16983|2020-04-05
2024-11-09 14:53:50|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|-49.183412855539|10|4.5663707473787||0|0|-0.12942|38.66|0.322|42|0.32199855201833|42|52.95|0.08328|0.24609|0.21328606902088|0.45477577863842|864.7944314462|8845.3378697585|14318.517893038|0.548|0.333|0.29938|42|12|0.0048989923869234|0.10467553963278|58.090000152588|2024-08-25|-0.40927|2023-08-27|0.44|1991-02-17
2024-11-09 14:53:51|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-8.6947785832311|65|0.78700138950581||0|0|0.564|6.54|-0.24311|47|-0.24311116112972|47|37.75|-0.40725|-0.22265|-0.24311116112972|-0.24311116112972|75.689|75.689|37.913043257119|0.25|0.25|0.39045|4|0|-0.0019880465116279|0.11042325581395|51.369998931885|2020-11-29|-0.21924|2024-08-04|0.38211|2020-11-22
2024-11-09 14:53:53|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|-32.1379760935|15|2.4106954352971||0|0|-0.10302|29.23|-0.01815|19|-0.018154863848591|19|70.5|1.7487|1.88946|2.8101880579021|4.3493978583058|2138.1424700814|1019.7132552|54.840525254477|0.625|0.375|0.46703|8|5|0.0024847750865052|0.11322519031142|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2024-11-09 14:53:54|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|9.9575358772935|8|0.57284777555441|-0.0067|1|1|-0.00671|11.85|-0.19181|19|0.013848572973792|46|36.2|-0.01558|0.01872|-0.010686843309381|0.027992065432068|90.483706911748|111.41839998223|120.91836888608|0.7|0.4|0.18271|10|5|0.002070352303523|0.064171788617886|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2024-11-09 14:53:55|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|21.901008970286|9|2.18466365114|-0.0255|1|1|-0.0255|28.28|0.057|38|-0.15524628077233|27|37.84|-0.02856|0.03329|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|409.8550767504|0.548|0.323|0.22328|31|15|0.0025464182895851|0.075924115156647|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2024-11-09 14:53:56|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|54.728045979854|18|4.3444602939434|0.1714|1|1|0.17135|69.59|0.3832|126|0.29149902561034|61|58.69|0.00556|0.0456|0.080014331908061|0.2193443859796|186.7470119202|641.73498863108|3721.3901690075|0.59|0.333|0.16732|39|17|0.0021670728534258|0.051393130962706|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2024-11-09 14:53:57|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
2024-11-09 14:53:58|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|15.865752527882|50|2.2914325959916|0.928|1|2|0.7843|22.5|0.04722|33|-0.0041384729370691|34|48|0.20721|0.31047|0.035528058527976|0.042478401259524|112.08443291676|108.37281642046|154.63917323058|0.6|0.4|0.29846|15|5|0.0030315604681404|0.10331503250975|26.270000457764|2024-11-10|-0.28163|2019-08-11|0.3114|2014-12-21
2024-11-09 14:53:59|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|-37.510187306676|14|3.2153380447327||0|0|-0.25326|35.53|-0.04682|38|-0.046818206395286|38|45.38|0.0858|0.16079|0.17543331702683|0.34880885722439|197.44735169621|835.22257475289|617.91302224864|0.625|0.406|0.32351|32|13|0.0039696860068259|0.10238580887372|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2024-11-09 14:54:00|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|22.727574485891|51|1.9522488788683|0.6257|1|1|0.62571|28.71|-0.34399|5|-0.4141724990373|6|34.17|-0.00568|0.0925|0.067271732956964|0.2732511682377|26.044125809195|402.74692627125|717.74997711182|0.617|0.298|0.31056|47|24|0.0046434420289855|0.10651687801932|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2024-11-09 14:54:01|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|31.886255201778|8|3.0796813782695|-0.1769|1|1|-0.17686|32.16|-0.24032|19|0.2096773768244|24|32.6|-0.21267|-0.11887|-0.07582538528876|0.016221630632495|30.437437217581|91.254238773716|248.33977081917|0.733|0.4|0.40753|15|10|0.0057417338709677|0.12037776209677|42.287300109863|2024-10-13|-0.28291|2016-01-10|0.7829|2015-09-20
2024-11-09 14:54:02|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-46.284382427708|2|2.2328145757244||0|0|-0.07749|42.55|-0.02973|15|-0.029729706677904|15|36.57|-0.0534|-0.01036|-0.025148668020103|0.017441063003369|36.23141929286|111.18557884071|395.81394639126|0.556|0.296|0.1663|54|22|0.001322717611336|0.049411214574899|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2024-11-09 14:54:04|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
2024-11-09 14:54:05|WEEKLY|01592|1024881|/equities/petiq|R2000GROWTH|28.448503249335|22|0.83883230108426|0.4923|1|1|0.49229|30.98|-0.27206|12|-0.076073226773877|59|32.55|-0.11302|-0.01299|-0.2188438157163|-0.192236292904|46.514637186472|63.8989988|132.84734111344|0.273|0.182|0.31798|11|4|0.0037735092348285|0.10989949868074|46|2021-05-09|-0.23987|2018-12-23|0.45|2024-08-11
2024-11-09 14:54:06|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|28.447224595787|68|2.3892583917772|0.5301|1|1|0.53008|37.9|-0.13947|26|-0.13947451338636|26|25.92|-0.09824|-0.04641|-0.069578048189941|-0.069578048189941|68.550916506598|68.550916506598|125.49669062389|0.385|0.385|0.20785|13|4|0.0016963118811881|0.066846881188119|38.770000457764|2024-11-10|-0.16124|2020-03-15|0.28428|2020-04-12
2024-11-09 14:54:06|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|14.164999409774|4|1.8800002984673|-0.0638|1|1|-0.06382|19.07|-0.42251|16|-0.42250807510685|16|37.52|0.09548|0.23723|0.2636349828348|0.35534070989989|462.81313912387|421.39574427164|129.28813352423|0.593|0.407|0.34461|27|12|0.0035977263779528|0.11084512795276|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2024-11-09 14:54:08|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-126.17250601822|14|7.2887520801246||0|0|-0.14322|121.65|-0.0494|34|-0.04939929388787|34|38|0.03927|0.14201|0.084579329182249|0.16707238537017|189.50213066734|491.83129463022|748.61539400541|0.556|0.417|0.23725|36|12|0.0031270528602462|0.08045340333092|133.70500183105|2024-05-12|-0.28361|2008-10-12|0.40449|2008-11-02
2024-11-09 14:54:10|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
2024-11-09 14:54:11|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
2024-11-09 14:54:12|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-86.894511908496|2|4.4523543507471|-0.0659|-1|1|-0.06593|77.77|-0.10403|18|-0.10403307469624|18|35.23|-0.00447|0.07999|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|9844.303105153|0.636|0.424|0.19608|66|29|0.0031611650902838|0.064545386930352|87.665000915527|2024-08-04|-0.35022|2001-09-23|0.29379|2001-09-30
2024-11-09 14:54:13|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-27.400316268389|38|3.8306303820509||0|0|0.41585|15.55|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|112.27436651583|0.643|0.429|0.33442|28|13|0.0042042547425474|0.10062416440831|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2024-11-09 14:54:14|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-3.5687903791209|38|0.65567339439946||0|0|0.66858|2.89|-0.53595|10|-0.5359517178758|10|28.13|-0.65181|-0.40194|-0.26929874727907|-0.34568942073937|25.011890317977|26.057581045326|22.755906679588|0.5|0.375|0.5323|8|1|0.0072840458015267|0.18984164122137|51.209499359131|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2024-11-09 14:54:16|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-11.410590550537|10|0.6405557779374|-0.1686|-1|1|-0.16865|10.81|0.58245|82|0.58245323095026|82|11.78|-0.35441|0.87657|1.2890123634699|1.7907286038154|-1493285.5491907|6534369.1816975|15666.667667275|0.62|0.46|0.19174|100|10|0.022762459983151|0.10841157540017|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2024-11-09 14:54:17|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|15.546151137113|1|2.2004496336778||0|0|0|26.88|-0.00233|29|-0.0023264197125235|29|36.28|0.1027|0.27252|0.3042999747874|0.46171221706521|109.17898438882|228.48252434561|154.66053198348|0.538|0.385|0.32385|39|12|0.0037150671378092|0.1091659434629|97.875|2021-02-28|-0.41113|2023-05-07|0.5195|2024-11-10
2024-11-09 14:54:18|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|161.52324817145|5|13.884945329346|0.0963|1|2|0.0755|203.71|-0.23571|10|-0.016446622110109|17|39.46|-0.0069|0.07197|0.025343613869478|0.17224199460708|42.412025832164|214.2106642846|881.09861297316|0.543|0.286|0.27253|35|13|0.0034062093862816|0.085050548736462|207.66000366211|2024-11-10|-0.41136|2020-03-22|0.32231|2000-04-23
2024-11-09 14:54:19|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|-15.156763835772|19|1.1490380947388|-0.3304|-1|1|-0.33038|15.02|-0.32597|16|-0.32597015153116|16|29.57|-0.0861|0.03951|-0.040355488861408|0.087367971009497|21.252712275769|123.54402018621|133.3925413184|0.643|0.429|0.33279|14|6|0.0040475|0.11694439814815|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2024-11-09 14:54:20|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-5.6752358091908|115|0.50832075515501||0|0|0.71567|4.41|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|49.830504602529|0.591|0.318|0.26068|22|10|0.0008545009596929|0.081512907869482|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2024-11-09 14:54:21|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
2024-11-09 14:54:22|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|46.311429451755|6|5.8178566459644||0|0|0.11511|67.91|-0.25619|19|0.21931593533244|21|26|-0.24006|-0.1267|-0.085876607125281|-0.018941633331899|53.180873267883|87.544909085443|314.83544099634|0.667|0.444|0.43721|9|4|0.0084035146443515|0.14120707112971|88.800003051758|2020-12-13|-0.25371|2023-03-12|0.33533|2021-11-07
2024-11-09 14:54:23|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|32.288358480553|28|3.2076792606995|-0.0534|1|1|-0.05342|34.2|-0.43892|8|-0.43892373171966|8|41.87|0.08658|0.20604|0.1543678712871|0.31677359720754|49.945171402701|560.11145237457|2280.0000508626|0.638|0.404|0.37444|47|25|0.0053594436090226|0.13410104761905|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2024-11-09 14:54:24|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|0.57609829265082|2|0.2196339072181|0.2001|1|2|-0.1374|1.13|-0.47105|34|-0.47104926309999|34|31|-0.05074|0.1226|0.073139843031685|0.22345835706926|36.129885347183|58.069827617704|11.299999952316|0.571|0.429|0.5123|7|3|-0.0031233486238532|0.18094830275229|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.68684|2024-11-03
2024-11-09 14:54:25|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|27.864609666128|51|2.8646683277635|1.382|1|1|1.38204|33.42|0.66667|136|0.43462987859888|35|43.2|-0.44378|-0.18561|0.5506482764091|0.43462987859888|239.10547821|143.463|208.87498855591|0.4|0.2|0.49318|5|2|0.0069752631578947|0.14062785714286|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2024-11-09 14:54:26|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-0.10406866988188|62|0.034506223286466||0|0|0.99995|0.0001|2.84821|72|2.8482131028704|72|25.92|-0.04033|0.47643|0.4734328539254|0.716434435714|333.03658758835|341.57545430729|0.0005154639146203|0.5|0.333|0.39893|12|1|-0.0069718279569892|0.19195970430108|84.48999786377|2021-02-28|-0.98675|2024-10-27|1.25352|2023-01-15
2024-11-09 14:54:27|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|24.998907723495|18|3.0442429209742|-0.0046|1|1|-0.00459|32.55|0.28629|70|0.28628948229397|70|32.84|-0.06141|0.09994|0.0138712557024|0.083776681646815|65.994853528199|139.46604698886|344.44444332313|0.52|0.36|0.32992|25|8|0.0047779952267303|0.11460393794749|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2024-11-09 14:54:28|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|389.73148944644|41|31.884506773062||0|0|1.18592|514.15|0.61199|62|0.61199204946508|62|37.88|0.09589|0.15522|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|44323.279242116|0.75|0.4|0.19896|40|23|0.0050792733118971|0.064848321543408|519.09991455078|2024-11-10|-0.21335|2008-10-12|0.27586|1995-02-05
2024-11-09 14:54:29|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
2024-11-09 14:54:30|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
2024-11-09 14:54:32|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|8.9042200267591|24|1.6484490034454||0|0|0.0221|11.56|-0.00266|32|0.1153120430762|10|36.41|0.14464|0.24219|0.24348026941285|0.25002105986309|525.54847943263|222.74228313384|41.88405891247|0.556|0.37|0.24679|27|11|0.0016783896620278|0.091914125248509|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2024-11-09 14:54:33|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|0.97568032645378|1|0.50810655784874||-1|0|0|3|0.49664|30|0.59543776286455|14|52.04|0.25806|0.44631|0.064910486611034|0.15468351803408|78.010140634699|142.80237695627|35.820895522388|0.519|0.259|0.50192|27|11|0.0059141565836299|0.14851585053381|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2024-11-09 14:54:34|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-55.958717583396|58|5.4963656183416|0.5225|-1|1|0.52249|42.26|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|2817.3332214356|0.6|0.35|0.32085|40|21|0.0065329826353422|0.13006859550562|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2024-11-09 14:54:35|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-10.075917666752|53|1.2406552629468||0|0|0.56888|6.04|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|15.507059932076|0.75|0.5|0.50511|4|1|-0.0018284433962264|0.16735948113208|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2024-11-09 14:54:35|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-1.4635808174617|109|0.22540951690993||0|0|0.77019|1.11|0.2219|43|-0.44537813554664|6|28.09|-0.36037|-0.06861|-0.64031916236553|-0.42275163994679|0.16887286353609|1.9031709212181|12.157721800566|0.478|0.261|0.61375|23|8|0.0056155968169761|0.18276689655172|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2024-11-09 14:54:37|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
2024-11-09 14:54:38|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|4.2582513916023|24|0.49969057573183|0.1448|1|2|0.10736|5.57|0.69644|102|-0.24750230016539|9|40.67|0.1838|0.26777|0.25331505723421|0.27892612299969|151.68465449317|126.33487779243|31.73789409574|0.667|0.444|0.36332|9|5|0.0010762467866324|0.1072830848329|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.40058|2024-05-05
2024-11-09 14:54:39|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|8.0342120683929|22|1.3319293804718|0.4871|1|1|0.48715|12.44|0.55147|66|-0.13890292941316|13|34.22|-0.19446|-0.01487|0.031912096139056|-0.097978513308525|71.311700268507|45.963956936652|82.058045551411|0.556|0.444|0.49409|9|4|0.0045653191489362|0.15475066869301|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2024-11-09 14:54:40|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|113.91716863962|47|7.0008647055995||0|0|0.32413|127.58|-0.1581|29|-0.15810072152748|29|43.35|0.18436|0.30861|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|1394.3170180323|0.471|0.353|0.29519|17|4|0.0051347765006386|0.092541340996168|136.11999511719|2024-09-22|-0.27323|2023-04-30|0.31579|2010-11-07
2024-11-09 14:54:41|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|69.398816604076|52|6.0525309232972||0|0|0.5259|82.2|-0.21768|6|0.26039896301091|38|31.9|-0.00536|0.05802|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|1343.1372301526|0.59|0.344|0.29528|61|31|0.0036004456685028|0.091098032048072|89.699996948242|2024-09-22|-0.47391|2020-03-22|0.48347|2020-03-29
2024-11-09 14:54:43|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-1.9778263077366|57|0.16815379373166||0|0|0.13|1.74|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|4.6387632295304|0.5|0.25|0.58616|4|2|-0.0062986976744186|0.16341227906977|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2024-11-09 14:54:44|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|205.44142558479|66|13.386188244499|0.1796|1|1|0.17955|230.19|-0.16082|15|-0.16082339773639|15|30.15|0.07365|0.13784|0.15493387762848|0.23800817610509|1670.8295287352|2422.9019948499|4185.2727716619|0.533|0.36|0.14103|75|24|0.002767777300086|0.051692497850387|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2024-11-09 14:54:45|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|22.159152389292|5|3.0827863036371|1.3548|1|2|0.09694|29.08|0.13848|30|0.13847933407579|30|37|-0.25285|0.07637|0.05885670701901|0.05885670701901|59.907178362045|59.907178362045|193.86666615804|0.444|0.444|0.59057|9|3|0.014669198813056|0.19125133531157|70|2021-03-21|-0.35779|2021-04-11|2.57278|2024-10-13
2024-11-09 14:54:45|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
2024-11-09 14:54:46|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
2024-11-09 14:54:48|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|63.907851404492|16|5.1222074849229|-0.0958|1|1|-0.09583|73.12|-0.15463|7|-0.040543548897636|25|31.41|-0.0801|0.01118|-0.048000221466205|-0.014810986842496|14.705010154385|53.520523213201|985.4447708187|0.588|0.392|0.27912|51|22|0.0035206864564007|0.089286734693878|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2024-11-09 14:54:49|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-19.344546430314|130|1.5663239815844||0|0|0.66938|16.24|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|151.91768389701|0.583|0.389|0.26644|36|16|0.0020095881949211|0.083826897735072|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2024-11-09 14:54:50|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-45.696969222475|10|4.9915063220425|0.1757|-1|1|0.1757|26.46|0.16585|15|0.16585002988979|15|34.05|-0.04483|0.03641|0.046525637196044|0.22383990130659|30.714665798593|238.69542912936|147.7386896142|0.5|0.364|0.32003|22|10|0.0027801055408971|0.095389353562005|69.98999786377|2022-04-03|-0.26683|2020-03-22|0.3566|2016-08-14
2024-11-09 14:54:51|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-24.27321325649|48|1.9794637289917|0.4881|-1|1|0.48809|19.99|-0.03752|48|-0.03751910160396|48|68.88|0.10149|0.16518|-0.15243563819344|-0.15243563819344|70.5160972|70.5160972|102.19836562841|0.25|0.25|0.24649|8|2|0.0012446488294314|0.082656070234114|69.806434631348|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2024-11-09 14:54:52|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|19.059644659378|20|1.3657355661854||0|0|0.23223|24.62|-0.06545|32|-0.06545454083067|32|35.44|0.01689|0.12882|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|200.97959868762|0.444|0.333|0.33927|27|10|0.0036865983606557|0.10790419057377|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2024-11-09 14:54:53|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|20.065325395959|26|1.8658072175012|0.2349|1|1|0.2349|25.97|-0.22267|16|0.32511566791443|48|44.1|0.05352|0.15549|0.039795741520156|0.032523834892168|64.427961813161|59.469775333462|4.1887095666701|0.552|0.379|0.35701|29|11|0.0012042714723926|0.12004259969325|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2024-11-09 14:54:54|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|-22.220044979036|30|2.1433483390611|0.4918|-1|1|0.49181|16.14|0.12747|39|0.12746525026834|39|30.15|-0.36603|-0.28021|0.056646288275099|0.058256847968138|149.65038219461|144.63909437746|740.36692180735|0.6|0.45|0.24593|20|9|0.0086829588607595|0.091937215189873|40.694999694824|2024-03-03|-0.29461|2020-03-22|3.54587|2012-09-16
2024-11-09 14:54:55|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-11.84783231238|21|1.2168495983465||0|0|0.21755|8.56|-0.29917|5|-0.29916721197981|5|33.95|-0.06618|0.00593|-0.0029919556187123|-0.004906109584794|70.0289527176|71.552222058088|24.422255651765|0.55|0.4|0.27298|20|9|-7.1230329041487E-5|0.087510701001431|87.180000305176|2015-08-09|-0.30363|2024-06-23|0.51142|2023-02-19
2024-11-09 14:54:56|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|1.5255167252206|1|0.20482777335966|||0|0|2.38|||-0.29916721197981|5|205|0.95785|0.96037|0|0|100|100|4.2153739869533|0|0|0.37833|1|0|-0.0076420975609756|0.17678473170732|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2024-11-09 14:54:57|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|-14.31461948776|14|1.3703857738488||0|0|-0.04561|11.92|-0.03635|23|-0.036348293148684|23|31.4|-0.08407|0.10668|0.019487318731541|0.052201639950622|68.600970047542|89.778204918329|53.936650997927|0.7|0.5|0.4204|10|6|0.0032800305810398|0.1390770030581|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2024-11-09 14:54:58|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
2024-11-09 14:54:59|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|10.801612092003|17|1.583636239526|0.4734|1|2|0.38816|12.66|-0.1875|18|0.24966160440801|15|35.53|0.05386|0.26163|0.014852868013075|0.31492562687051|0|25.937743778432|316.4999961853|0.582|0.309|0.49407|55|25|0.0085430050761421|0.15844173604061|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2024-11-09 14:55:00|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-126.61425476787|28|9.1562400694437|-0.1129|-1|1|-0.11293|119.34|-0.07249|24|-0.07248505500542|24|30.25|-0.03211|0.05117|0.025217711593053|0.077698221040471|40.741963155697|341.28300128694|1491.7499542236|0.645|0.408|0.21666|76|35|0.0028167067927773|0.074039135855546|145.08000183105|2024-02-18|-0.29041|2002-11-03|0.5039|2008-11-30
2024-11-09 14:55:02|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-10.065468504672|5|1.834991032833||0|0|0.52207|3.14|-0.28523|7|-0.28522848836327|7|34|-0.18631|-0.02308|-0.3236150050595|-0.3236150050595|28.33492144617|28.33492144617|27.447554371317|0.375|0.375|0.55816|8|1|0.003119384057971|0.1906172826087|57.700000762939|2021-01-10|-0.45201|2024-11-10|0.37988|2020-11-08
2024-11-09 14:55:02|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|11.572372703529|11|2.2692091369706||0|0|0.64211|22.07|-0.41414|15|-0.36472970904879|43|27.53|-0.27631|-0.07289|-0.17334624419691|-0.16538943969125|0.0041044697138625|1.1765775296764|3.3250470350018|0.578|0.378|0.42181|45|21|0.0035705204163331|0.14160027221777|1147.5|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2024-11-09 14:55:04|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-50.987414842088|35|4.0220524243422||0|0|0.09216|49.45|-0.14139|13|-0.14139340479477|13|46.25|0.21545|0.32818|0.45403945503057|0.48305857526822|7294.8943179222|4804.7358916665|565.14286586217|0.531|0.469|0.36678|32|12|0.0054948348745046|0.12276733817701|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2024-11-09 14:55:05|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
2024-11-09 14:55:06|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|-48.034348344071|22|3.1040100995511||0|0|0.05763|43.17|0.00871|45|0.0087146443616974|45|54.09|0.19432|0.25532|0.32067490745038|0.56195417971034|458.04035443577|1090.7148902684|132.50459098439|0.455|0.318|0.29559|22|6|0.0027190916597853|0.088525772089183|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2024-11-09 14:55:07|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|-10.498640811912|2|1.0695468705468||0|0|0.02338|7.1|-0.08888|46|-0.088875576749231|46|35.23|0.02631|0.09108|0.088297321237483|0.10538828735874|990.39922429249|665.12375811317|265.91759182598|0.591|0.379|0.19192|66|26|0.001881883061049|0.067400073086844|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2024-11-09 14:55:08|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|25.051231017697|18|3.8940857339447|-0.1065|1|1|-0.10649|32.47|-0.29739|24|-0.17735217317341|13|31.67|-0.02061|0.09199|0.062180800301158|0.21699388797669|52.491305150147|399.11667370954|236.14546342329|0.558|0.349|0.30918|43|18|0.0036690790427846|0.10330239303843|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2024-11-09 14:55:10|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
2024-11-09 14:55:11|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
2024-11-09 14:55:12|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|41.985681176468|47|2.6772729157459|1.0781|1|2|1.03584|51.69|-0.21457|12|-0.21456848880377|12|44.11|0.20658|0.25481|0.43611830078047|0.46971322126663|607.43713205151|324.42819247833|476.40550054715|0.667|0.444|0.31046|9|5|0.0056589841986456|0.090173702031603|61.080001831055|2021-02-14|-0.2183|2019-07-28|0.38692|2016-06-26
2024-11-09 14:55:12|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|33.102081735158|67|3.7035541905641||0|0|0.4063|37.97|0.12366|76|1.1081081045809|89|35.18|-0.00386|0.08889|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|534.03657535425|0.622|0.356|0.33463|45|20|0.003956100667071|0.10289522741055|46.919998168945|2024-09-22|-0.55026|2017-05-07|0.52355|2020-04-12
2024-11-09 14:55:14|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|6.9769566752187|78|0.6267426362901||0|0|2.77922|8.73|0.46404|96|-0.1549019562011|78|44|0.05695|0.14064|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|186.9378886427|0.529|0.412|0.32258|17|5|0.0038382060606061|0.11206906666667|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2024-11-09 14:55:15|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|4.7840538259135|6|0.80541051232196|0.3045|1|2|0.16179|6.75|-0.1785|14|-0.14103652704792|20|26.14|-0.16959|-0.05309|-0.24733428219036|-0.2049035712085|30.905770801481|62.80973208|35.809017842968|0.571|0.286|0.40065|7|2|-0.0019152127659574|0.11852223404255|22.700000762939|2021-06-06|-0.16502|2024-08-04|0.40185|2024-02-11
2024-11-09 14:55:16|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|34.753365510763|17|2.7991390576394||0|0|-0.04996|38.98|-0.06213|39|-0.11561353483924|16|35.66|-0.03455|0.0779|-0.036488811661251|-0.035896077111565|17.166934685912|30.202743527355|209.34477865384|0.553|0.362|0.2722|47|21|0.0026670803782506|0.087104255319149|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2024-11-09 14:55:17|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|41.770102354163|48|3.5765148319178|0.3558|1|2|0.30466|51.56|-0.2164|33|-0.21639880851357|33|39.19|0.10477|0.16871|0.22294022792252|0.34113459766954|680.81769980468|1139.3073095362|572.88890414768|0.548|0.387|0.26521|31|12|0.0032532012678288|0.087125618066561|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2024-11-09 14:55:18|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|36.389766805858|48|1.8258329311856|0.0552|1|1|0.05525|41.83|0.33471|76|0.33471203373072|76|45.2|-0.01913|0.02468|-0.017438144873406|0.035209381712458|53.112810258633|127.12151147335|209.15000915527|0.543|0.286|0.16551|35|15|0.0012798956414979|0.055755125844076|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2024-11-09 14:55:19|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
2024-11-09 14:55:21|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.8610501542822|72|0.36809643529976||0|0|0.01471|2.76|-0.14827|33|-0.14827255901935|33|50.33|0.11508|0.15131|-0.14827255901935|-0.14827255901935|85.173|85.173|17.922078304095|0.333|0.333|0.48274|3|1|-0.0018681081081081|0.15675400900901|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2024-11-09 14:55:22|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-21.201513378228|14|1.4167040134684||0|0|-0.23878|20.7|-0.17711|38|-0.17711269817292|38|38.3|-0.05093|0.03744|-0.018898971296289|0.081376992044|68.135429551978|139.7278535048|210.15228387078|0.9|0.5|0.21132|10|5|0.0031966161616162|0.073290429292929|28.239999771118|2023-03-12|-0.22639|2024-08-11|0.321|2020-05-03
2024-11-09 14:55:22|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
2024-11-09 14:55:23|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|58.90486077254|48|4.7669932910691|0.2021|1|2|0.17116|72.53|-0.24809|7|-0.0097785207044193|64|33.82|-0.06643|0.01043|0.064976540322208|0.18355094598962|125.27906202573|184.36103075262|404.06682839282|0.545|0.364|0.19321|11|4|0.004229785202864|0.062827947494033|76.379997253418|2024-11-10|-0.16246|2020-03-22|0.22122|2021-05-09
2024-11-09 14:55:24|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-21.726689541215|105|1.806547011289||0|0|0.20641|21.3|||-0.0097785207044193|64|40|-0.06392|0.01675|0|0|100|100|58.645372841498|0|0|0.38475|2|0|-0.00049016304347826|0.11536994565217|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2024-11-09 14:55:25|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|9.2520363671736|26|1.4176545824224|0.8829|1|1|0.88292|13.67|-0.295|12|-0.2950000166893|12|32.8|-0.12708|-0.03908|-0.32607142274418|-0.32607142274418|45.32163|45.32163|78.971695540429|0.4|0.4|0.42825|5|3|0.0030865608465608|0.14115735449735|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2024-11-09 14:55:26|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-7.4298681947954|112|0.58772778854531||0|0|0.0571|6.77|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|40.881643715326|0.658|0.421|0.3473|38|18|0.0056496505576208|0.11273063197026|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2024-11-09 14:55:27|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
2024-11-09 14:55:28|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|2.0105390264303|42|0.45992403148282|0.6744|1|1|0.67442|2.88|0.83268|148|-0.16589607643721|2|59.33|0.06459|0.14642|0.33339437066816|-0.16589607643721|152.8638388|83.41|28.944725323102|0.667|0.333|0.43666|3|2|-0.00087278538812785|0.13956447488584|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.57576|2024-03-31
2024-11-09 14:55:29|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|5.4313156957592|1|0.6028947712592||0|0|0|7.53|-0.23745|17|-0.23745105460401|17|34.88|-0.63687|0.11679|1.3184746196435|1.9308029028985|3086.4341941042|9526.3954679573|2429.0323070631|0.56|0.4|0.35816|25|10|0.025964518348624|0.13672599770642|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2024-11-09 14:55:30|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
2024-11-09 14:55:31|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-26.678726226076|56|2.1754783175898|0.4131|-1|1|0.41306|20.32|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|42.554973182878|0.75|0.5|0.37509|8|6|0.0019006666666667|0.10968204761905|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2024-11-09 14:55:32|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|-141.97168139489|15|12.882226877317|-0.0235|-1|1|-0.02351|110.13|-0.04686|26|-0.046859783365473|26|49.87|-0.10426|0.06954|-0.022016624430911|0.12369098390591|3.2931270622486|129.46964196396|28981.578588254|0.609|0.37|0.39586|46|23|0.0058644237435009|0.12725963171577|147.11500549316|2024-07-28|-0.3354|2001-12-16|0.86567|1980-09-21
2024-11-09 14:55:33|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|-1.7197806222415|49|0.19343417832779||0|0|0.40099|1.21|-0.2789|3|-0.27889904508325|3|23.82|-0.55544|0.42294|0.10355563349033|0.14096574761689|29.783325652318|60.901589792246|0.66758622794316|0.316|0.237|0.5803|38|5|0.058060891920252|0.17092049317943|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2024-11-09 14:55:34|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|7.7843454083066|12|1.1061768597294||0|0|0.21844|11.1|0.32824|18|0.32824419886051|18|27.68|-0.00283|0.17133|0.14433476686272|0.2584765044789|63.257508887714|159.85502397205|84.410651737421|0.737|0.421|0.52144|19|10|0.0074479329608939|0.16091981378026|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2024-11-09 14:55:36|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|62.378303037242|70|4.897187184338|0.5137|1|1|0.51366|79.24|-0.2373|16|0.0064224655538474|21|36.02|0.02216|0.12559|-0.015038421417177|0.03624110428199|18.910229927593|75.479164752026|819.44154331526|0.651|0.349|0.23458|43|21|0.0029714215080346|0.064923714462299|80.849998474121|2024-11-10|-0.63613|2013-07-28|0.40599|2008-05-18
2024-11-09 14:55:37|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|15.199862425086|1|1.8778879986764||0|0|0|21.86|0.04544|28|0.045436896166755|28|44.18|0.11319|0.17849|0.17593729260481|0.25700820195329|191.98498857358|239.71439610877|137.31156096477|0.636|0.455|0.3097|11|4|0.0030399176954732|0.0959270781893|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2024-11-09 14:55:38|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-88.162962004913|23|6.7563886777678|0.0286|-1|1|0.02856|81.96|-0.11506|25|-0.11506182098466|25|35.44|0.03155|0.09415|0.054071350412133|0.1065110523345|343.46726021435|611.43020406938|516.77175825138|0.685|0.426|0.19983|54|27|0.0021387241735537|0.06485034607438|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2024-11-09 14:55:39|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|-21.328745395074|2|1.1256234735636|-0.0524|-1|1|-0.05239|18.48|0.2653|70|0.2652951613044|70|87.5|0.25716|0.26061|0.2652951613044|0.2652951613044|126.53|126.53|99.998751156342|0.5|0.5|0.22434|2|2|0.0016378409090909|0.080369318181818|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2024-11-09 14:55:39|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-103.04236811217|70|5.7374732289602|0.182|-1|1|0.18196|86.285|-0.04566|50|-0.045655545275745|50|39.26|0.06213|0.13553|0.14520388535136|0.21050330179009|494.28221119776|501.98095844699|819.42075831148|0.571|0.357|0.27366|42|18|0.0030894528521537|0.086444004656578|123.01181030273|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2024-11-09 14:55:42|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|-1.7698952622472|35|0.2166650913576||0|0|0.44167|1.005|-0.41243|15|-0.41243294437273|15|46.58|0.01448|0.11225|-0.023086125938353|-0.29952253153491|38.56479471244|23.546062024256|2.7346938645759|0.667|0.333|0.37186|12|5|-0.0025437436762226|0.12072809443508|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2024-11-09 14:55:42|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-1.1582487738912|88|0.17320104818331||0|0|0.96709|0.68|0.24392|14|0.24391611737462|14|32.63|0.01339|0.2122|0.10265377149089|0.39229617550084|-8.5471346232497|287.18026053494|6.1818182468414|0.875|0.5|0.64529|8|4|0.0035747988505747|0.19404307471264|71.5|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2024-11-09 14:55:43|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-7.7478248300882|23|1.0826082766961||0|0|0.5|4.42|-0.05059|27|-0.050586202310492|27|44.43|0.2383|0.38476|0.21742854610969|0.29823610152788|181.03831859746|143.85101373605|0.20498551078465|0.75|0.464|0.46725|28|13|0.002955868878357|0.16517536334913|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2024-11-09 14:55:44|WEEKLY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-0.15494452108919|215|0.049564840341719||0|0|0.99999|0.0005|0.62044|20|0.62043998702584|20|11.18|-3.69342|-0.21463|-0.57078361441331|-0.20602215620316|-1.4624454089039E-23|5.7042028392849E-12|0.071123757796053|0.478|0.254|0.54335|138|11|0.30897270916335|0.1494677973819|2983.919921875|2011-04-24|-0.99333|2001-12-23|135.45834|2001-12-30
2024-11-09 14:55:45|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
2024-11-09 14:55:47|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
2024-11-09 14:55:48|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|114.84816454975|7|10.776705577093|0.0059|1|1|0.00587|142.32|-0.20012|14|0.16214531956361|31|28.9|-0.03796|0.05212|-0.034011689413254|0.018868798690458|47.544978606875|104.13512057092|561.86343368688|0.619|0.381|0.24413|21|11|0.0044718760195759|0.079285089722675|148.970703125|2024-04-07|-0.27349|2016-02-21|0.30435|2020-04-12
2024-11-09 14:55:49|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|14.242452124546|1|1.7766827014452||0|0|0|21|-0.37735|10|-0.37734512734202|10|25.71|-0.26623|-0.13939|-0.16644113756753|-0.31327643371383|52.6956796735|46.74793935|61.153173869213|0.429|0.286|0.37163|7|2|0.00050716666666667|0.12236061111111|57.409999847412|2021-10-17|-0.30137|2023-11-12|0.28224|2022-06-26
2024-11-09 14:55:49|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|22.703157143477|74|1.7032296373281|0.4473|1|1|0.44734|31.06|-0.15314|16|-0.15139077285105|17|37.34|-0.02485|0.07401|-0.018435023670289|0.042928491733788|22.660257775821|86.058103752657|201.16580511702|0.657|0.4|0.32656|35|18|0.0039554492753623|0.10951097826087|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2024-11-09 14:55:50|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|19.775147925165|33|1.4941172565531|0.1022|1|1|0.10223|25.23|-0.07465|46|-0.23353729631727|17|27.36|-0.20441|-0.15614|-0.21021784286193|-0.20015603722213|23.11318051886|40.683059375227|146.26086691151|0.545|0.364|0.33369|11|7|0.0034612912912913|0.10289378378378|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2024-11-09 14:55:52|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|30.097291906241|107|1.457531195996|0.9849|1|1|0.98492|35.53|0.61052|82|0.61052093009627|82|35.7|-0.00841|0.02858|0.00168108294641|0.06387101028398|64.479998561046|193.26321852683|572.14168375269|0.674|0.349|0.16259|43|24|0.0020765204143815|0.056334546008531|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2024-11-09 14:55:53|WEEKLY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|14.210955530357|61|1.8523919347058||0|0|1.72955|16.35|-0.31072|15|0.064846716865572|20|21.43|-0.18949|-0.08251|-0.23144099982823|-0.025073946479857|12.727102582296|80.72196969096|244.02986338686|0.714|0.429|0.40664|7|3|0.01177519047619|0.15508242857143|24|2021-02-07|-0.70291|2022-01-30|0.41649|2023-04-02
2024-11-09 14:55:54|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|3.2903572596732|1|0.56654758328786||-1|0|0|5.56|0.79978|172|0.38652317030264|91|47.52|0.26438|0.44089|0.48035611933331|0.62785756843448|3185.0002065088|3716.8733276635|202.18181610107|0.593|0.444|0.28243|27|10|0.0038522213561964|0.099691590023383|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2024-11-09 14:55:55|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|12.823395700957|38|2.228292775574|0.5906|1|1|0.59057|16.86|-0.2502|24|-0.25020243377678|24|45.2|-0.05701|-0.01895|0.098337668916147|-0.16319244227476|112.31117346504|69.2680236|68.536586784168|0.6|0.4|0.55274|5|4|0.0043268060836502|0.16713524714829|64.540000915527|2020-06-14|-0.32977|2023-01-08|0.46759|2022-08-14
2024-11-09 14:55:56|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
2024-11-09 14:55:57|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-11.891208295543|154|1.1346526558263|0.9659|-1|1|0.96589|8.38|-0.08757|55|-0.087569773176136|55|35|0.02242|0.13466|-0.02602895048907|-0.071113424968441|91.788095499747|86.25565762|1.5561745802119|0.75|0.5|0.66614|4|2|-0.0070112627986348|0.17437160409556|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2024-11-09 14:55:58|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.8163527095453|29|0.49169385600324||0|0|-0.06574|3.08|-0.34018|11|-0.34018264169085|11|36.13|-0.01801|0.017|-0.12363438014844|-0.32027776875429|38.58647272934|31.052624906369|11.488250597016|0.625|0.375|0.47966|8|5|-0.0017569716088328|0.14522214511041|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2024-11-09 14:55:59|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|104.47000021428|118|11.156719265403|2.0146|1|2|1.84575|125.27|0.71206|99|0.71205508300317|99|62.06|-0.07652|0.04527|0.020972716609838|0.20507596840571|31.045822241577|689.93986830632|31317.4986941|0.714|0.429|0.22743|35|13|0.0039172083879423|0.081900908693753|135.60729980469|2024-10-20|-0.49874|2016-11-06|0.33333|1985-02-03
2024-11-09 14:56:00|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|21.312577989457|17|2.3119969480349|0.0939|1|2|0.02532|27.94|-0.1853|20|-0.074079421975417|12|40.29|0.0044|0.08978|-0.018891859182303|0.039856118485621|38.169891637586|115.84147073865|41.776318303646|0.571|0.371|0.25467|35|16|0.0032953786816269|0.098817741935484|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2024-11-09 14:56:01|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.3060691234486|66|0.28824284811998|0.3019|-1|1|0.30195|2.15|0.13533|27|0.13532561918096|27|39.14|-0.07449|0.03237|-0.089322112248325|-0.044504821409566|19.571926533884|45.939981715764|7.3504276764698|0.591|0.409|0.3242|22|9|0.00031140388768899|0.11230901727862|30|2007-02-18|-0.37993|2020-03-15|0.50658|2024-08-18
2024-11-09 14:56:03|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
2024-11-09 14:56:04|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|18.914331504375|28|1.7768775879076|0.7246|1|2|0.39719|23.85|0.01894|24|0.01894104790048|24|40.38|0.00824|0.04627|0.039078944577291|0.090122441749592|104.58765046531|121.04849521987|140.294119891|0.538|0.308|0.25445|13|7|0.0021459420289855|0.081880471014493|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.34093|2024-05-05
2024-11-09 14:56:04|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-36.504610990402|15|3.129870406428||0|0|0.04471|27.35|0.04826|36|0.048259607323215|36|32.62|0.07597|0.22362|0.20618270729653|0.32371171758562|676.12861957027|1155.1090960584|205.48459443443|0.548|0.381|0.36754|42|15|0.0051909826589595|0.12540310693642|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2024-11-09 14:56:05|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|7.2948289736155|1|1.4867237136085||-1|0|0|13.86|-0.89086|12|-0.22342891536924|18|30.26|-0.12139|-0.0344|-0.1632577217181|-0.014098617213629|3.3624222142975|85.298655816309|140.71065096354|0.579|0.316|0.25077|19|6|0.0043732695652174|0.098298086956522|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2024-11-09 14:56:06|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-30.211515187154|39|2.9652149994672||0|0|-0.00602|25.06|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|172.79743118385|0.875|0.5|0.43998|8|7|0.0058410483870968|0.12702310483871|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2024-11-09 14:56:08|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|-2.4939942171387|27|0.241603450453||0|0|0.17773|1.92|-0.53137|2|-0.53137251968707|2|18.08|-0.16537|-0.07847|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|19.69230725215|0.458|0.292|0.2796|24|7|-0.00052371739130435|0.098116413043478|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2024-11-09 14:56:09|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
2024-11-09 14:56:10|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-18.100483783243|14|1.9827946244439|0.1467|-1|1|0.14669|13.03|-0.10645|12|-0.10644772600997|12|36.43|-0.03816|0.04372|0.02355596845169|0.11530412883484|54.392611953329|216.48402773223|780.23952501878|0.595|0.333|0.23748|42|18|0.002942138690862|0.078445320803629|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2024-11-09 14:56:11|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-30.714734464273|1|3.8190780975372||1|0|0|13.36|-0.49394|13|-0.49393939963166|13|27.33|-0.08296|0.07482|0.094720485412512|0.050767389298086|84.052332613453|54.074554264312|70.837747742937|0.556|0.444|0.34488|18|7|0.002827174796748|0.11643268292683|39.779098510742|2022-09-18|-0.43052|2024-11-10|0.31347|2020-07-19
2024-11-09 14:56:12|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|1.7720956117229|20|0.55537130503903|1.1024|1|1|1.10236|2.67|0.4093|39|-0.088982969941985|27|30.29|0.09014|0.23294|0.051081358156658|0.081570897118694|103.1914407817|121.75421977014|27.469135832751|0.714|0.429|0.4491|7|4|0.005232683982684|0.2258958008658|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.51181|2024-07-07
2024-11-09 14:56:13|WEEKLY|01711|100224|/equities/flexion-theraptc|R2000GROWTH|7.3121453556661|6|0.62011825928276|0.2014|1|2|-0.0339|9.12|-0.24714|56|-0.24714049633139|56|30.77|-0.17989|-0.05595|-0.21296719165033|-0.21296719165033|32.808234819734|32.808234819734|60.557766477082|0.308|0.308|0.38609|13|4|0.003608987654321|0.1377910617284|32.25|2017-10-08|-0.38398|2020-03-22|0.63322|2021-10-17
2024-11-09 14:56:14|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-1.8230699769301|65|0.2273424497561|0.671|-1|1|0.671|1.52|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|178.82352215196|0.5|0.353|0.39833|34|11|0.0052169005847953|0.14143820384294|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2024-11-09 14:56:15|WEEKLY|01713|48411|/equities/aerie-pharmace|R2000GROWTH|13.572342280101|15|0.55588583033911|0.624|1|2|0.31806|15.25|0.10587|47|-0.14505820029309|34|41.73|-0.34693|0.17896|0.27401854921531|0.31605487257043|171.32918415231|154.92705666336|143.73233264341|0.455|0.364|0.35077|11|1|0.0060803594080338|0.13125315010571|74.75|2018-07-22|-0.62313|2015-04-26|0.73483|2016-09-18
2024-11-09 14:56:16|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|-2.8575832915766|25|0.3730031672891|-0.2281|-1|1|-0.22807|2.1|-0.37818|15|-0.37818180431019|15|29.83|-0.04663|0.10859|-0.019975746428193|-0.44159446786026|56.118973153867|30.77946818|5.9999997275216|0.5|0.333|0.67859|6|4|-0.0025911330049261|0.20420783251232|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2024-11-09 14:56:17|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|90.436056971276|16|9.0746476253789||0|0|-0.02106|122.26|0.1346|24|0.13459942840751|24|31|-0.00482|0.12401|0.20481415793217|0.28360203950778|341.82108426353|347.22639296226|108.55975772913|0.515|0.333|0.37265|33|9|0.0052636705202312|0.13098442196532|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2024-11-09 14:56:19|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-57.78954466949|68|3.9486807740573|0.3738|-1|1|0.37377|54.25|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|461.70212765957|0.393|0.214|0.29387|28|10|0.0037313333333333|0.096447880597015|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2024-11-09 14:56:20|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|7.8100783501813|16|1.8799765445367|0.8675|1|2|0.54323|11.96|-0.33189|12|-0.33189191044988|12|41.8|0.07097|0.3022|0.10126586051894|0.10126586051894|102.51613462|102.51613462|117.25490452738|0.4|0.4|0.4128|5|1|0.0096278125|0.184623125|35.75|2021-03-21|-0.41208|2021-05-09|0.8375|2024-09-15
2024-11-09 14:56:20|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|-4.7775669686038|25|0.60036317678679||0|0|0.04126|3.95|-0.76688|11|-0.18631587448714|22|35.72|0.04964|0.18267|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|2.9681394599755|0.778|0.444|0.50025|18|12|0.0022522938530735|0.15830014992504|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2024-11-09 14:56:21|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|56.928782991454|49|4.6987395114749||0|0|0.52569|73.34|0.34066|42|0.34065930272292|42|32.71|-0.01343|0.04796|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|301.81069399392|0.412|0.353|0.22822|17|6|0.0038077649006623|0.081096539735099|73.730003356934|2024-11-10|-0.43251|2020-03-22|0.57734|2020-04-12
2024-11-09 14:56:22|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|2.9563175540839|2|0.6778941518176|0.3364|1|2|0.18304|5.3|-0.48127|9|-0.48127166179473|9|33.08|-0.17116|0.06355|0.094165515454916|0.23918136891003|35.840366550885|66.961814769372|65.594062385881|0.538|0.385|0.54513|13|5|0.0054740371229698|0.16830236658933|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2024-11-09 14:56:24|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|10.213062042104|53|0.56397938923475||0|0|0.35698|11.86|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|118.59999656677|0.727|0.455|0.11545|11|7|0.0012588273615635|0.053301140065147|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2024-11-09 14:56:24|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|9.8009159113902|37|1.6496979590522|1.1527|1|2|0.81913|13.88|-0.47987|8|-0.47986853869982|8|35|-0.25286|0.00193|-0.47986853869982|-0.47986853869982|52.013|52.013|50.861120002908|0.143|0.143|0.46122|7|1|0.0042280071174377|0.15879740213523|71.580001831055|2021-01-24|-0.47206|2023-07-30|1.14286|2024-03-31
2024-11-09 14:56:25|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|3.8509909573777|14|0.67206175169399|0.0824|1|1|0.08235|5.52|0.2827|59|0.63211374155504|73|41.23|-0.08051|0.15409|0.24979273226723|0.205441824834|255.01330787453|147.27305094466|76.66666843273|0.385|0.231|0.51613|13|5|0.0071424772313297|0.15830650273224|16.700000762939|2018-09-30|-0.69613|2023-10-22|1.14458|2017-09-17
2024-11-09 14:56:26|WEEKLY|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|-0.80360786015509|90|0.15003595052401|0.9803|-1|1|0.9803|0.35|0.58292|9|0.58291740177854|9|15.5|-0.10791|0.08876|-0.021401966715476|0.19797245581542|51.28584344964|160.033212|3.5897435286107|0.667|0.5|0.12861|6|4|-0.011294945054945|0.12533758241758|38.899898529053|2021-01-03|-0.34703|2021-08-22|0.61818|2022-08-07
2024-11-09 14:56:27|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-54.751951127974|22|3.3128356664561|-0.0139|-1|1|-0.01388|48.93|0.02943|47|0.029428912327327|47|29.5|-0.03902|0.0484|0.034734093695102|0.075650448407883|81.255427213055|221.46928133873|1173.3812808143|0.62|0.5|0.22733|50|20|0.0030623061497326|0.074012754010695|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2024-11-09 14:56:29|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-0.68396455753461|154|0.19133835148022||0|0|0.99979|0.1182|-0.54757|32|-0.54757280565774|32|40.29|-0.01069|0.39185|0.37686226362482|1.1885086497294|-0.74772091488833|293.87670615445|0.037884614310968|0.5|0.286|0.63903|14|5|0.00027531380753139|0.21217762900976|1526.4000244141|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2024-11-09 14:56:29|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-7.7929369849668|32|1.0250977434675|0.2594|-1|1|0.25939|6.31|-0.45315|22|-0.45314502570697|22|24.33|-0.20671|-0.12027|-0.16645736009422|-0.37910491210485|47.839437073076|38.0027939|16.583443020502|0.5|0.333|0.62814|6|4|-0.0019309039548023|0.18240553672316|78|2021-09-12|-0.35843|2024-04-07|0.76244|2023-11-05
2024-11-09 14:56:30|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|-15.824072151848|7|1.7380240061113||0|0|-0.1004|10.96|-0.42891|19|0.85419738193224|34|30.59|-2.5741|0.91887|0.71649278945498|1.453716616767|-0.0011199363161712|0.28278190369791|41.976253473551|0.727|0.455|0.45842|22|5|0.18318154639175|0.13778104565538|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2024-11-09 14:56:31|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|177.20221284074|49|27.111146439969|2.8031|1|2|2.49896|285.55|-0.33985|7|0.65439151074919|40|53.88|0.02678|0.16527|0.20034494192972|0.34158797456482|287.3387760591|769.51784329617|1349.4801032709|0.706|0.471|0.29454|17|7|0.0055515560165975|0.11212312240664|285.55999755859|2024-11-10|-0.39399|2008-11-16|0.37324|2012-03-25
2024-11-09 14:56:32|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|9.041539182206|26|1.1006438392561|0.3486|1|1|0.34861|11.18|-0.00713|102|-0.0071320504710993|102|48.71|0.07942|0.36265|0.15742027749795|0.23471823361781|132.51449506981|143.17687710805|159.71429007394|0.571|0.429|0.39187|7|4|0.0066968032786885|0.13956270491803|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2024-11-09 14:56:34|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|40.126010893565|26|3.5289898455701||0|0|0.31793|47.92|-0.21605|32|0.098076181906161|38|34.69|0.02266|0.10283|-0.077757482841189|0.045157550199304|51.135053456718|118.71646287783|151.05754313389|0.538|0.308|0.26729|13|6|0.003947268907563|0.090527226890756|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2024-11-09 14:56:34|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
2024-11-09 14:56:35|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|-2.6298904625297|30|0.41549867431785||0|0|0.20923|2.57|0.07616|14|0.076158947194075|14|25.36|-0.10689|0.04116|-0.18453798093428|0.077683982539051|-8.7074772885185|98.552479236645|18.396563236354|0.571|0.429|0.59955|14|6|0.007467421875|0.18595450520833|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2024-11-09 14:56:36|WEEKLY|01734|940835|/equities/marinus-pharma|R2000GROWTH|-1.4783380121772|30|0.37952934009447||0|0|0.74971|0.3454|-0.85594|17|-0.85594367543489|17|36.21|0.2792|0.43928|0.48479204175801|0.55700741771881|211.04116142438|149.2896282579|4.3175000697374|0.714|0.5|0.52441|14|9|0.0088447574626866|0.18628585820896|82.879997253418|2015-08-09|-0.81649|2024-04-21|3.07636|2015-07-19
2024-11-09 14:56:37|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|0.5003473175508|16|0.21696266564757||0|0|-0.45818|0.7152|0.72093|61|-0.15154882726234|37|67.71|0.78128|0.97031|0.8511984157602|0.97365596200153|910.51984710352|327.79208631414|1.3914396609536|0.714|0.429|0.48283|7|3|0.0051605521472393|0.16964529652352|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2024-11-09 14:56:39|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|-3.1582066805088|22|0.64773556891161||0|0|0.80937|1.18|1.17496|26|1.1749553170971|26|32|-0.20713|0.30866|0.077919539773167|0.34160343554423|-159.01482414046|173.02230806277|6.0981908231791|0.833|0.5|0.50151|6|3|-0.0011807981220657|0.19244051643192|60.516201019287|2020-12-27|-0.68475|2024-10-06|1.78903|2023-12-17
2024-11-09 14:56:39|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
2024-11-09 14:56:40|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-9.9473119757436|41|0.6224565389682||0|0|-0.00449|8.94|-0.19017|7|-0.19017290228526|7|28.11|-0.16733|-0.06739|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|38.937281954986|0.556|0.333|0.31405|18|6|0.00090126373626374|0.10768276556777|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2024-11-09 14:56:41|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-4.767419340068|31|0.51292579229291||0|0|0.41186|3.57|-0.27011|16|-0.27010982177426|16|43.25|-0.10142|0.05258|-0.27010982177426|-0.27010982177426|72.989|72.989|7.2857141494751|0.25|0.25|0.52482|4|0|-0.006442118226601|0.16667197044335|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.38612|2020-12-27
2024-11-09 14:56:41|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
2024-11-09 14:56:43|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|31.254756882877|16|3.1934140671986||0|0|0.25619|44.67|-0.16833|14|-0.16833282673409|14|33.79|-0.02238|0.14284|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|310.63976226319|0.487|0.333|0.39408|39|13|0.0059783495873968|0.13680024006002|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2024-11-09 14:56:44|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|16.71340994704|1|1.7521967733297||0|0|0|24.01|0.02465|38|0.024645889747813|38|63.2|0.42973|0.49206|0.7947657072555|0.7947657072555|262.81145385|262.81145385|80.705883122292|0.4|0.4|0.36311|5|1|0.0033419620253165|0.10385167721519|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2024-11-09 14:56:45|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
2024-11-09 14:56:46|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-3.7606127071239|34|0.36663488131367||0|0|-0.25671|3.28|-0.26863|14|-0.26863291641208|14|22.81|0.2252|0.54173|0.077191348828793|0.2118077563684|87.855354601626|154.26058375735|33.640679846408|0.5|0.313|0.25228|16|4|0.031824422110553|0.13298165829146|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2024-11-09 14:56:46|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|24.111500707358|5|3.1286665707528|0.2101|1|2|0.16267|34.45|-0.61736|20|0.015793989237488|56|39.57|-0.5377|0.1264|-0.24464958266317|-0.097995850938795|25.573647171847|80.06558359|174.87309354702|0.571|0.286|0.41663|7|2|0.0095130960854093|0.15086110320285|58.380001068115|2023-06-18|-0.70932|2023-10-15|1.22203|2022-09-18
2024-11-09 14:56:48|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|-1.2172254440847|31|0.15830849004002||0|0|0.49879|0.7468|-0.15819|16|-0.15819207593618|16|46.31|0.35439|0.62013|0.62708286379912|0.91954774428652|638.67449196455|835.8823294202|27.782738672035|0.528|0.361|0.42689|36|13|0.0041236240424278|0.14157002946376|49.875|2000-02-13|-0.35754|2024-04-28|0.55385|2020-07-19
2024-11-09 14:56:49|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|-22.967856574438|10|1.9971071745105||0|0|0.07676|17.68|0.1564|57|0.15640098044173|57|43.38|0.00252|0.06479|-0.2036616071482|-0.073749085457274|22.363007879488|75.709814954816|81.287357724946|0.75|0.375|0.44672|8|5|0.0037352247191011|0.12859775280899|24.75|2024-06-02|-0.36051|2020-03-15|0.36117|2020-06-07
2024-11-09 14:56:50|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-40.895282122151|14|3.868731991594||0|0|-0.01444|30.91|-0.1809|32|-0.048744449724635|38|52.5|0.34741|0.47982|-0.11482253165594|-0.048744449724635|77.9177066|95.126|87.663078045399|0.5|0.25|0.3333|4|2|0.0017735874439462|0.10963331838565|48.409999847412|2024-07-07|-0.20876|2022-05-15|0.29389|2024-05-12
2024-11-09 14:56:50|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|2.7142249677695|2|0.43359171237823|0.3867|1|1|0.38671|4.59|-0.27445|14|-0.27444919092735|14|48.97|0.02366|0.11842|0.045177529698032|0.25518270242189|29.292204791054|449.8556626625|131.14286150251|0.697|0.364|0.31879|33|19|0.0038359183673469|0.11439945578231|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2024-11-09 14:56:51|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|93.96334272463|52|6.8591339409068|0.3392|1|1|0.33924|111.8|-0.12893|12|-0.12893136510898|12|35.47|0.08465|0.14489|0.18976088091397|0.26006415454953|491.04956401911|428.37892916791|1130.4347742236|0.632|0.421|0.21318|19|9|0.0049987586206896|0.071982248275862|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2024-11-09 14:56:53|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-1.6304546358567|13|0.15763639099543||0|0|-0.10924|1.32|0.87997|146|0.29439777873292|49|44.25|-0.0868|-0.00115|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|11.418685160358|0.5|0.25|0.45873|8|3|6.9535519125681E-5|0.14696213114754|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2024-11-09 14:56:54|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|-36.715857773675|28|2.7786192197446||0|0|0.18137|28.48|0.16219|39|0.16219076131494|39|32.72|0.02607|0.15166|0.13798234922652|0.32373600200181|17.98993405047|1554.3336458607|219.92277962707|0.565|0.391|0.32316|46|17|0.0037194321148825|0.10248|46.965000152588|2024-03-24|-0.36655|1997-03-30|1.43243|2001-02-04
2024-11-09 14:56:55|WEEKLY|01753|32540|/equities/brightcove|R2000GROWTH|1.7479188230115|19|0.30965154247344|0.1364|1|1|0.13636|2.75|0.53905|71|0.0078179153251658|14|34|0.05568|0.15864|0.16925536831394|-0.03510945117529|354.90703015362|81.703148164103|19.230768974267|0.526|0.211|0.31754|19|8|0.00013881024096386|0.098920406626506|25.5|2012-04-01|-0.32415|2014-07-27|0.41593|2020-07-26
2024-11-09 14:56:56|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|-1.2938421096809|14|0.15479263443967|0.1129|-1|1|0.11291|0.9758|-0.30216|28|-0.41350208742015|27|41|-0.01669|0.05922|-0.20245776094162|-0.22538547034745|16.531785662794|23.411804797289|3.5129656857696|0.5|0.357|0.50955|14|7|-0.00038884156729131|0.15775724020443|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.51733|2020-10-11
2024-11-09 14:56:57|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|84.701724263955|16|8.4594093253452|0.5487|1|2|0.27424|113|0.27625|52|0.27624524469127|52|25.08|-0.19878|-0.02206|-0.033599767652579|0.10331733748674|55.156631555354|154.9780061592|735.19438406195|0.538|0.385|0.382|13|3|0.0097353958944281|0.1250535483871|181.30000305176|2021-10-17|-0.25786|2021-02-28|0.4065|2024-07-28
2024-11-09 14:56:59|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
2024-11-09 14:56:59|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|-12.000624987951|31|1.2397145424009||0|0|-0.20951|11.95|-0.40589|11|-0.40589292765872|11|31.4|0.12648|0.29413|0.044042589039758|0.24406916945957|11.72180719235|77.057824241|221.29628885594|0.6|0.35|0.41022|20|9|0.008916094224924|0.1260873100304|55.349998474121|2020-02-23|-0.35802|2024-04-14|3.7|2016-12-04
2024-11-09 14:57:00|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.6719160053299|40|0.14048908639947|-0.3457|1|1|-0.34567|0.8768|-0.24192|17|-0.24192215545841|17|48.64|0.17251|0.36108|0.2119679799412|0.10660451929753|189.01466972717|123.69584291662|5.3990148585279|0.364|0.273|0.55813|11|3|0.00163893728223|0.15804071428571|49.009998321533|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2024-11-09 14:57:01|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-23.599193345955|25|2.2687580381188|0.1517|-1|1|0.15169|22.65|-0.19335|11|-0.19335341408506|11|42|-0.07074|0.16666|0.068753001407579|0.27304016870126|-0.5496889607829|582.98126542546|1729.0076799906|0.611|0.389|0.37046|54|21|0.0056391972076789|0.12042883071553|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2024-11-09 14:57:02|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-40.734000128899|2|1.843200565098|-0.0626|-1|1|-0.06264|37.49|-0.10661|16|-0.10660933705317|16|44.26|-0.01604|0.02126|0.014029183271425|0.091096102525829|85.401806023085|220.01133535702|730.79923668876|0.529|0.353|0.1428|34|17|0.0020139907038513|0.052191739707835|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2024-11-09 14:57:04|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|35.06422883678|46|2.7477566983681|0.6095|1|1|0.60955|47.53|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|340.96126406045|0.487|0.308|0.24987|39|11|0.0029544219219219|0.088644677177177|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2024-11-09 14:57:05|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|13.00757468496|52|0.58019308200117|-0.031|1|1|-0.031|13.44|-0.26377|18|-0.26377190978624|18|39.26|-0.00611|0.02682|0.022338774900819|-0.018996847384542|110.97626336883|81.844722636231|71.489362371297|0.579|0.368|0.18788|19|11|0.000933626097867|0.052673350062735|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2024-11-09 14:57:06|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|0.55681579066569|9|0.2795902216784|-0.3764|1|1|-0.3764|1.11|-0.56566|8|-0.56565658148164|8|47|0.12805|0.41895|0.34028144955989|0.25081005503482|181.24078655841|112.66288715013|0.51748252415157|0.444|0.333|0.69762|9|4|0.028530881670534|0.19338501160093|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2024-11-09 14:57:07|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|8.1018708433818|9|3.5865665399512|0.0593|1|1|0.05935|13.03|-0.00778|13|-0.0077831696234004|13|52|-0.05274|0.17292|0.5402584473528|0.39507522245556|326.57200955229|178.39421046|60.887850304859|0.6|0.4|0.66876|5|2|0.0085207462686567|0.20869429104478|133|2020-12-13|-0.42857|2021-12-19|0.53818|2022-11-13
2024-11-09 14:57:08|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-1.4105892682051|147|0.31341309030768||0|0|0.99593|0.5181|-0.00547|20|-0.0054711772163135|20|18.75|-2.77042|2.73862|7.2838418240557|10.9406142079|2208.5492911395|2276.1509751|5.1706586786452|0.375|0.25|0.46825|8|1|0.060259222972973|0.15803412162162|572.70001220703|2020-12-27|-0.40336|2024-04-07|21.29754|2019-04-21
2024-11-09 14:57:10|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|12.927311320381|84|1.6250792988518|0.5857|1|1|0.58573|17.11|2.03438|85|2.034382836795|85|43.4|0.61171|0.96545|1.075578910677|1.2960585646499|1987.2682871217|877.76371543556|950.5556146451|0.467|0.333|0.50867|15|6|0.011245476839237|0.15867957765668|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2024-11-09 14:57:10|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-14.887140494683|1|0.61269213619772||1|0|0|12.91|-0.11332|17|-0.11332421185796|17|51.17|0.09961|0.176|0.15378373566824|0.20296153378237|163.0619730099|179.60542908271|87.841057649961|0.5|0.417|0.17508|12|5|0.00060990228013029|0.059090048859935|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2024-11-09 14:57:11|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
2024-11-09 14:57:12|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|5.8757413417576|54|0.69141956864204|0.8443|1|1|0.84428|7.58|-0.19698|22|-0.19698342859498|22|42.89|0.06141|0.132|0.1543958649882|0.23343189378894|788.29607685875|996.02982209155|388.71793530004|0.509|0.34|0.18164|53|16|0.0019258770421324|0.064735606190886|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2024-11-09 14:57:13|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
2024-11-09 14:57:15|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|0.61384428813754|3|0.37979671575219|0.3953|1|2|0.16216|1.72|-0.55825|20|-0.55825241182775|20|39.44|-0.05431|0.08071|0.042242945024465|-0.13195077994362|66.036626005134|42.20078092377|11.466666857402|0.444|0.333|0.55037|9|3|0.00015364145658264|0.17504165266106|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.70739|2024-10-06
2024-11-09 14:57:16|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|3.2846341607877|47|0.48720974619942||0|0|0.21488|4.41|-0.18934|27|-0.18933659145095|27|29.64|-0.13102|0.01984|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|52.12765753578|0.56|0.44|0.49945|25|9|0.0057311181702668|0.14836039390089|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2024-11-09 14:57:17|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|93.64193521006|25|5.5407474514741|-0.0554|1|2|-0.09088|97.44|-0.14009|33|0.29455458677245|47|38.3|0.03504|0.11959|0.031065086519164|0.15713405875438|107.94385338432|243.32688931683|779.52001953125|0.444|0.259|0.21661|27|7|0.0035667769376182|0.074909470699433|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2024-11-09 14:57:18|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
2024-11-09 14:57:18|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-21.03043373112|62|1.2361302604797|0.2719|-1|1|0.27188|17.89|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|3889.1302315465|0.5|0.333|0.22947|66|22|0.0034332760103181|0.081166006018917|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2024-11-09 14:57:21|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|0.65842574691359|31|0.13844666819967|-0.2311|1|2|-0.51842|0.732|-0.08094|30|-0.080941935214508|30|42.35|-0.01674|0.23028|0.14584031623446|0.58907175882538|-7.2793221867219|1281.466976511|41.828571047102|0.516|0.29|0.38757|31|12|0.0056639687267312|0.14404156366344|24.569999694824|2021-02-14|-0.41546|2023-03-05|2.43678|2022-04-17
2024-11-09 14:57:22|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|2.9650377633051|66|0.36526749345555|-0.5109|1|1|-0.5109|3.14|-0.81|20|-0.80999999576145|20|35.53|-0.28159|0.04564|-0.23844271846181|-0.41492301252718|1.8109756077244|1.333098451417|0.21102151242636|0.471|0.353|0.72067|17|7|0.0059292974588939|0.19938490284006|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2024-11-09 14:57:22|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|-4.5298553998514|30|0.58834282034512|0.18|-1|1|0.18|3.28|-0.76624|9|-0.76624386835816|9|34.2|0.20037|0.40768|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|21.866666475932|0.6|0.333|0.60909|15|7|0.0089328228782288|0.18537464944649|80|2014-11-02|-0.81893|2022-10-16|3|2014-08-03
2024-11-09 14:57:23|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
2024-11-09 14:57:24|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-1.301737154048|29|0.17247905152417||0|0|0.49444|0.728|-0.28|25|-0.27999997138977|25|37.5|-0.04565|0.28311|0.28559901860765|0.46557304205352|-30.808440028046|99.205010632137|0.023295999526978|0.607|0.393|0.55749|56|22|0.0061571663533835|0.18455593045113|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2024-11-09 14:57:26|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
2024-11-09 14:57:27|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|4.926035951171|34|0.76756325352761|0.6877|1|2|0.6044|5.84|-0.52301|24|-0.38956462371921|12|30.4|-0.09037|-0.01761|-0.45628857653195|-0.38956462371921|29.11737756|61.044|21.431193220506|0.4|0.2|0.52221|5|1|-0.0014687027027027|0.16288540540541|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.51862|2024-08-11
2024-11-09 14:57:27|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|-15.043348994245|8|1.5389985756975||0|0|-0.0877|11.41|0.14171|72|0.14171400748556|72|49.3|-0.09245|0.24636|0.041840493325326|0.05032679800501|48.349867961308|48.37841122393|15.406427523016|0.6|0.5|0.4354|10|4|0.00448792|0.15732996|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2024-11-09 14:57:28|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|-10.275653369162|3|1.135076424551|-0.1182|-1|1|-0.11817|7.57|-0.57721|6|0.60325535687583|17|39.31|-0.11983|0.07071|-0.0054447391116132|0.10787336613223|-24.044277416209|131.27379752206|131.65217689846|0.528|0.361|0.49366|36|15|0.0063698023994354|0.16157873676782|23.227058410645|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2024-11-09 14:57:29|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
2024-11-09 14:57:31|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-9.7023070958064|15|1.0194420905949|-0.0114|-1|1|-0.0114|7.1|-0.28555|20|-0.28555432291048|20|28.67|-0.26959|-0.17015|-0.39446068158592|-0.28555432291048|35.48173035|71.445|22.683706318516|0.333|0.167|0.58263|6|3|8.8870967741934E-5|0.18594182795699|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2024-11-09 14:57:32|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|-1.7191747277543|31|0.24532490470558||0|0|0.67288|0.965|0.36301|16|0.36300802878353|16|70|0.28724|0.68075|0.36300802878353|0.36300802878353|136.301|136.301|4.6216475697336|0.5|0.5|0.30236|2|0|-0.0023587647058824|0.22779082352941|78.819999694824|2021-12-05|-0.65453|2021-12-19|1.38037|2023-12-24
2024-11-09 14:57:32|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-15.644930412973|80|1.7847123563806||0|0|0.34612|15|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|67.415730337079|0.5|0.333|0.43794|6|2|0.0048037662337662|0.14325796536797|43.919998168945|2021-02-28|-0.23644|2020-09-27|1.27477|2022-07-17
2024-11-09 14:57:33|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|16.044471031274|12|3.4128763656332|0.6518|1|2|0.51586|30.59|-0.21084|13|-0.2108445639108|13|32.8|-0.00993|0.17519|0.074362839638787|-0.2108445639108|107.29182612|78.916|44.027056238671|0.4|0.2|0.49047|5|1|0.0014418857142857|0.1579192|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.36077|2024-11-10
2024-11-09 14:57:34|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|32.05876177888|16|2.3798095917096|-0.1717|1|1|-0.17173|34.63|-0.16603|41|-0.16602586887282|41|39.18|-0.00287|0.09388|0.024875275005718|0.078587679793277|80.568136386131|195.65965168896|195.09859756685|0.429|0.327|0.24029|49|14|0.0019449612403101|0.07737611369509|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2024-11-09 14:57:36|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|-20.305960073029|1|2.3486534403281||0|0|0|12.14|0.15122|27|0.15122382511947|27|26.25|-0.17343|-0.04326|-0.12110760246084|-0.12205027697642|55.735602121229|63.21236007035|35.885307969977|0.5|0.375|0.37947|8|3|-0.00027914285714286|0.14429471428571|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2024-11-09 14:57:36|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|4.1140833478685|16|0.37676501925242|-0.133|1|1|-0.13299|5.02|-0.15545|15|-0.15544675263976|15|45.89|-0.08876|0.19639|0.16791469997259|0.42820994198029|-487.02031923492|987.95303738933|182.54545385187|0.657|0.4|0.43593|35|15|0.0061155829734732|0.13740636644047|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2024-11-09 14:57:37|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
2024-11-09 14:57:38|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|5.6241388400748|1|0.67112032306343||0|0|0|7.36|-0.12824|14|-0.040520685742075|33|35.6|-0.05817|-0.01064|-0.12824205463221|0|87.176|100|30.666667222977|0.2|0|0.32283|5|1|-0.0015788202247191|0.14491657303371|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2024-11-09 14:57:39|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-41.046541685254|30|2.4769769631748||0|0|-0.13385|40.66|-0.16137|17|-0.16136571520179|17|42.8|-0.01279|0.0402|0.058190056658523|0.14706294461892|98.416094901225|285.74603772011|1320.1298978763|0.63|0.391|0.21601|46|22|0.0023838938938939|0.069385720720721|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2024-11-09 14:57:41|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-15.121132713574|27|1.1553775012553||0|0|0.28991|12.1|-0.07804|18|-0.078037388133778|18|33.79|-0.04277|0.04876|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|3781.2502037269|0.485|0.294|0.22241|68|19|0.0029587091222031|0.070706975043029|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2024-11-09 14:57:42|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-7.2081599081912|61|0.4623746159174|0.0705|-1|1|0.07053|5.93|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|13.233652413752|0.5|0.5|0.43743|4|2|-0.0066470348837209|0.14342441860465|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2024-11-09 14:57:43|WEEKLY|01798|15639|/equities/calamp-corp|R2000GROWTH|9.0097364306812|5|1.1634977041678|5.0623|1|2|-0.01213|10.59|0.18903|68|0.18903147679702|68|51.46|0.45086|0.80464|0.52565547634002|0.93577496730723|-824.18847472177|2885.0274255887|9.208695784859|0.585|0.341|0.46117|41|18|0.075242734153264|0.15138712866604|1449|2000-07-16|-0.72659|2024-06-09|152.14286|2024-10-13
2024-11-09 14:57:44|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
2024-11-09 14:57:45|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-7.0715636137927|30|0.70071906220329|0.1323|-1|1|0.1323|5.05|-0.49259|15|-0.49258936040383|15|73.5|0.24955|0.265|-0.49258936040383|-0.49258936040383|50.741|50.741|0.36594204280687|0.5|0.5|0.93743|2|2|-0.020222045454545|0.20981051136364|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.57688|2023-01-15
2024-11-09 14:57:46|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|-7.0384740178378|25|0.48734925235646||0|0|-0.06645|6.58|-0.19346|25|-0.19346405236906|25|86|0.33904|0.35483|-0.19346405236906|-0.19346405236906|80.654|80.654|11.049262881761|0.5|0.5|0.24009|2|1|-0.0089276020408163|0.10280010204082|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2024-11-09 14:57:47|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
2024-11-09 14:57:48|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-15.651425055423|25|2.5262802505269|0.2972|-1|1|0.29724|10.19|-0.24496|10|-0.244957519333|10|31.33|-0.09645|-0.02496|0.15452556051923|-0.2219362641873|115.37162555318|60.48474432|2.7447810317531|0.5|0.333|0.63512|6|3|-0.0073151886792453|0.19868726415094|937.74749755859|2021-01-24|-0.6706|2022-01-09|0.50667|2024-03-03
2024-11-09 14:57:49|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.6126957250675|22|0.18679873088121||0|0|0.21014|1.09|-1.65269|2|-0.034682116374174|14|22.65|-0.27901|-0.09968|-0.30020857037542|-0.15120955677089|-4.7252237595113|15.023987697139|8.7903231202502|0.6|0.45|0.47103|20|7|0.0017262025316456|0.13935742616034|35|2018-03-11|-0.55305|2024-05-12|1.78616|2024-05-05
2024-11-09 14:57:49|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.16676517134967|185|0.037888390094248||0|0|0.99568|0.0485|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|1.9400000572204|0.5|0.25|0.44805|8|3|-0.00061142857142858|0.1640106122449|19.14999961853|2021-02-07|-0.42167|2024-05-26|1.6|2015-06-07
2024-11-09 14:57:51|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-15.32305873391|38|1.6220675854592|0.3168|-1|1|0.31681|11.58|-0.28692|14|-0.28691626266236|14|25|-0.16212|-0.02311|-0.20140804040792|-0.21344619331693|22.058554204359|36.251459968328|93.841165158151|0.429|0.286|0.39278|14|6|0.0036374677002584|0.12816865633075|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2024-11-09 14:57:52|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|-5.6825283722903|34|0.64629668366158|0.0536|-1|1|0.05357|5.3|0.92868|133|2.3531414532621|70|37.92|0.10974|0.20867|0.20720968192499|0.33758034342225|200.63769147984|361.4950422225|23.144106021933|0.583|0.375|0.34282|24|12|0.0025843266171792|0.12062559915164|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2024-11-09 14:57:53|WEEKLY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|14.835328879909|48|1.3043160967292|0.4047|1|2|0.31892|17.08|-0.09007|40|-0.17785465250846|3|45.2|-0.02794|0.01633|-0.13396098300999|-0.17785465250846|74.80989495|82.215|116.58703323174|0.4|0.2|0.22092|5|2|0.0023999633699634|0.084708791208791|19.219999313354|2024-08-04|-0.41667|2020-03-15|0.31714|2020-03-22
2024-11-09 14:57:54|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|8.9889185578875|119|1.5890883201118|1.1088|1|1|1.10884|12.4|||-0.17785465250846|3|89|0.87975|0.88164|0|0|100|100|25.357871639263|0|0|0.86812|1|1|0.0019091787439614|0.19110628019324|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2024-11-09 14:57:54|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|168.06450436725|37|15.690914458284|0.4938|1|2|0.18943|199.61|-0.70272|16|-0.21068862370025|8|37.33|-0.07536|0.08979|0.09778776946186|0.57287660846286|30.486373318202|216.79606049191|1984.1947543175|0.556|0.333|0.34448|9|4|0.012048172043011|0.12701155913979|219.33999633789|2024-07-28|-0.27726|2019-09-29|0.71088|2021-12-05
2024-11-09 14:57:56|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-26.28810393039|90|1.4919069382662|0.1319|-1|1|0.13189|23.35|-0.33587|9|-0.17818616401164|13|27.06|-0.07002|0.05111|0.031276702303667|0.17962557465211|57.634229029675|150.91197326488|1191.3265268885|0.5|0.333|0.2861|18|8|0.00642046875|0.08773390625|38.742000579834|2022-11-20|-0.34995|2019-03-10|0.24754|2018-03-11
2024-11-09 14:57:57|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.087506555481225|190|0.02511885178993|1|-1|1|1|0.0004|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|0.00036101081126609|0.5|0.333|0.52386|6|2|0.0091231182795699|0.23026629032258|736|2021-02-07|-0.99323|2024-07-21|5.55556|2024-07-28
2024-11-09 14:57:58|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|1.255419350985|8|0.29711328377372|-0.2018|1|1|-0.20179|1.78|-0.16449|22|-0.20187267909354|20|39.93|0.68883|0.92036|1.4607610073589|2.2483621542033|27519.713421976|9073.8204648708|12.678062508733|0.517|0.31|0.36525|29|10|0.0027269442060086|0.12683006008584|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2024-11-09 14:57:58|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|8.4829411243109|44|1.7585411174824|0.6248|1|1|0.62483|11.65|0.17878|70|0.48335450588234|62|35.71|-0.14994|0.0852|-0.083794545877927|-0.050506883172297|27.927449615971|67.565209366466|38.833332061768|0.412|0.235|0.474|17|4|0.0049702769230769|0.17162029230769|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2024-11-09 14:57:59|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.1364757468165|152|0.041975249014333||0|0|1|0.0011|||0.48335450588234|62|17.5|-0.38576|-0.28533|0|0|100|100|0.00014464168231953|0|0|0.41808|2|0|-0.0049917204301075|0.37827408602151|1084.8000488281|2021-10-03|-0.98625|2024-10-27|4.25|2024-11-03
2024-11-09 14:58:01|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
2024-11-09 14:58:02|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.2769146319761|42|1.0220325486045|-0.9247|1|1|-0.92469|1.9847|0.89844|70|0.69453807629038|12|45.19|0.14939|0.39366|0.4324299600962|0.35509770186441|2499.0285303175|263.75786317401|0.082695831855138|0.714|0.476|0.50603|21|12|0.00068807070707071|0.16859846464646|2239.5|2015-11-15|-0.75|2005-11-13|0.8529|2024-01-07
2024-11-09 14:58:03|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|23.822610160421|27|1.7886785583349|0.0415|1|1|0.0415|26.1|-0.22783|10|-0.1508505244221|11|29.68|-0.06565|-0.01619|-0.042094474488261|0.0092526064162963|41.639562855108|97.777445758337|188.31169572862|0.789|0.474|0.19934|19|9|0.0020409152542373|0.06668779661017|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2024-11-09 14:58:04|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|3.3752090134425|4|0.98382553820661||0|0|-0.17638|5.3|-0.33567|11|-0.33567046230721|11|33.17|0.01468|0.13028|0.11768514410884|0.12311598747802|144.23403245831|108.51917583372|43.371522708023|0.514|0.371|0.30568|35|13|0.0025698367697594|0.10418169243986|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2024-11-09 14:58:05|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|11.729404660783|8|1.5368818532354|0.0725|1|1|0.07247|16.87|0.4471|78|0.054751335180935|19|47.76|0.08919|0.22478|0.29026911159425|0.55160249256903|297.44433115195|2183.1345415612|263.59375918517|0.512|0.317|0.34596|41|18|0.004093572519084|0.11706067175573|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2024-11-09 14:58:07|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|3.3455643044513|74|0.79874363090437|2.6899|1|1|2.68987|5.83|||0.054751335180935|19|111|0.86473|0.86944|0|0|100|100|49.914381604276|0|0|0.78532|1|1|0.0022736413043478|0.17514027173913|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2024-11-09 14:58:07|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-3.5291637530612|39|0.27693422304446|0.3075|-1|1|0.30752|3.04|-0.25146|21|-0.2514579967102|21|43.83|-0.24938|-0.04241|-0.17236639557214|-0.22070980719106|0.058173548955531|2.2815367022467|0.033333332915055|0.708|0.458|0.5215|24|13|0.0014677431192661|0.17357737614679|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2024-11-09 14:58:08|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|71.303857601692|33|5.5509046998448||0|0|-0.08017|82.95|0.21136|52|0.21135704132454|52|37.4|-0.05272|0.30738|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|1327.1999511719|0.575|0.425|0.31842|40|13|0.0080908638743456|0.11841229057592|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2024-11-09 14:58:09|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|1.8495962979768|40|0.35355080073327||0|0|0.30201|1.94|-0.39252|46|-0.075859521000505|14|40.11|-0.27317|0.06157|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|10.077922375171|0.667|0.444|0.53815|9|3|0.007916275|0.1722181|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2024-11-09 14:58:10|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|40.35635632558|16|1.8347122388415|-0.0559|1|1|-0.05591|42.89|-0.15716|45|-0.13920175864189|18|39.18|-0.04605|-0.00625|-0.023759120875729|0.025233387679139|80.337393378114|108.14040732067|261.49249038186|0.636|0.364|0.17883|11|6|0.0028882286995516|0.0579166367713|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2024-11-09 14:58:12|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|11.305879507852|10|2.6259551290168|0.2195|1|1|0.21951|17.5|0.35973|29|-0.098063002078917|20|58.29|1.01657|1.48038|0.13083426385665|-0.098063002078917|122.63948762|90.194|921.05264313663|0.286|0.143|0.50917|7|3|0.020490983213429|0.19248853717026|30.549999237061|2021-08-29|-0.78166|2016-04-03|4.4|2016-04-10
2024-11-09 14:58:12|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-7.9106742276473|32|0.76717297200408|0.0602|-1|1|0.06017|7.81|-0.20096|35|-0.20096146880522|35|32.54|0.02058|0.1441|0.12417646573829|0.18634434368426|138.80494490829|194.97953852769|144.62962601574|0.571|0.429|0.26426|28|11|0.0030058174097665|0.094188768577495|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2024-11-09 14:58:13|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
2024-11-09 14:58:14|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-3.9481834653837|54|0.4449343544684||0|0|0.19956|3.65|0.22583|16|0.22582778031799|16|33.69|-0.00287|0.09714|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|134.09258822123|0.538|0.346|0.31085|52|21|0.0038623324099723|0.11411289196676|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2024-11-09 14:58:15|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|39.979972980698|27|2.7508021122823||0|0|0.28484|46.1|0.82256|92|0.82256485825496|92|68.14|0.31468|0.38985|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|317.93102395946|0.429|0.429|0.21819|7|2|0.0034580914512922|0.066063200795229|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2024-11-09 14:58:17|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-25.435469864824|43|3.2407882040038|-0.1934|-1|1|-0.19343|19.25|-0.71224|12|-0.78728069281094|18|23.88|-0.19096|0.40468|0.57914918469137|1.0979864568856|-1045.5129499306|1113.1359346116|292.9984702745|0.52|0.36|0.68952|25|9|0.023233615023474|0.23634496087637|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2024-11-09 14:58:18|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|56.882878054028|49|6.54760250169|0.7394|1|2|0.61563|80.62|-0.43185|6|-0.28454117985746|13|36.19|0.10209|0.19311|0.096109784420589|0.37819204603359|29.033218593922|195.03278072601|2799.3055396886|0.556|0.296|0.26569|27|11|0.0049458048780488|0.081646126829268|82.949996948242|2024-11-10|-0.28551|2015-10-18|0.36945|2020-04-12
2024-11-09 14:58:19|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|3.9868601376442|2|0.74437996365533|0.5669|1|2|0.10921|6.5|-1.33466|17|0.80091149894703|51|33.76|-0.27204|0.10014|-0.33452171476753|0.13716973139476|27.380232183022|86.180204819756|162.5|0.56|0.32|0.45256|25|10|0.015160343195266|0.18063433136095|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2024-11-09 14:58:20|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-2.8650499235438|65|0.42751664753908|0.772|-1|1|0.77202|1.605|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|26.750000317891|0.625|0.438|0.38653|16|6|0.0048171725571726|0.14662897089397|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2024-11-09 14:58:21|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-0.15726237415498|154|0.052087458035827|1|-1|1|1|0.001|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.0002415616639157|0.692|0.5|0.4887|26|11|-0.00041895833333334|0.22128032552083|2568.9982910156|2013-10-27|-0.9725|2024-07-28|1|2010-04-04
2024-11-09 14:58:22|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|-2.4991111654631|25|0.19387886505169||0|0|0.05556|1.87|-0.03963|16|-0.039626775215376|16|39.69|-0.01096|0.12578|0.21974441844981|0.22427612403199|79.389047340009|79.789893842111|2.7339180746376|0.538|0.346|0.44664|26|8|0.0045563920454545|0.1576728030303|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2024-11-09 14:58:23|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-411.29999503436|45|24.540326974226|-0.0989|-1|1|-0.0989|410.46|0.63099|62|0.63099120518457|62|47.96|0.09718|0.15879|0.18452295780428|0.36976392168996|261.63483815327|603.94394089536|4707.1098496071|0.5|0.333|0.20125|24|9|0.0041331548117155|0.064010460251046|451.29998779297|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2024-11-09 14:58:24|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
2024-11-09 14:58:25|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
2024-11-09 14:58:26|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-2.1781905627307|82|0.30747216153314||0|0|0.91976|1.18|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|12.304483094606|0.5|0.5|0.44774|4|1|-0.0028391428571429|0.15342360714286|66.400001525879|2021-04-18|-0.37804|2023-08-06|0.39608|2020-07-12
2024-11-09 14:58:28|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|5.6080114773515|16|0.66149608520657||0|0|0.13268|8.11|-0.1151|9|-0.11510189016803|9|53.26|0.01951|0.05642|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|99.023199904702|0.526|0.316|0.17375|19|7|0.00071629016553067|0.057053855890944|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2024-11-09 14:58:29|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|10.826786503952|25|3.1850168187356|0.7476|1|1|0.74758|19.87|-0.50198|7|0.041265500897104|19|27.87|-0.06307|0.10028|0.16309765355171|0.57671971304731|37.134265509231|145.80108039187|481.1138084417|0.467|0.2|0.50692|15|7|0.011355882352941|0.18008613122172|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2024-11-09 14:58:30|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|4.3689930628609|1|0.80860541969056||0|0|0|7.05|-0.03062|17|-0.030617669445344|17|34.4|0.01328|0.08487|0.023909103485436|-0.13096189655291|99.377291462553|74.51527122|37.579957914292|0.6|0.4|0.42668|5|1|-0.001703488372093|0.13017546511628|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.37965|2024-11-10
2024-11-09 14:58:30|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|10.134549185154|20|0.90431688741952||0|0|0.33031|13.21|0.17112|60|-0.19705097312492|28|42.45|-0.08809|0.0224|0.031051139266945|0.043911171674066|111.21380681319|113.11388424874|120.63927185615|0.545|0.364|0.2956|11|5|0.0023930658436214|0.092634958847737|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2024-11-09 14:58:31|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|-1.5247528699462|19|0.14432049875276||0|0|0.125|1.19|0.07087|45|0.070866169078949|45|48.15|-0.00051|0.14677|-0.1020547439373|-0.028901839172546|12.876123185206|50.885487046424|100.42195060611|0.5|0.3|0.40453|20|7|0.0041789704383282|0.13605362895005|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2024-11-09 14:58:33|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|37.159667428691|93|3.2180198382263|1.0734|1|1|1.07339|43.79|0.13661|29|0.13660993339663|29|49.71|0.17316|0.32895|0.29035352614546|0.44780365264025|288.54971082746|517.60291040064|413.11320131722|0.588|0.412|0.31661|17|9|0.0045339594450374|0.10793140875133|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2024-11-09 14:58:34|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|0.68988111490888|24|0.23860738086097||0|0|-0.22222|1.33|-0.57083|7|-0.33659284171291|15|28.72|-0.24302|-0.02989|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.88666669527689|0.442|0.326|0.48971|43|10|0.0029073767885533|0.16258910174881|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2024-11-09 14:58:35|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
2024-11-09 14:58:36|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-2.369746583155|20|0.32991550943958|0.3304|-1|1|0.33036|1.5|-0.4292|20|0.95312338916459|8|49|0.09073|0.41662|0.26195991743552|0.95312338916459|111.4840896|195.312|6.1299552190072|0.5|0.25|0.48467|4|2|-0.0015598139534884|0.19849409302326|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2024-11-09 14:58:37|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|54.42791487721|49|5.1390287811644|0.5672|1|2|0.51888|73.62|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|2992.6829920717|0.488|0.341|0.14657|41|14|0.0028962246777164|0.054781958256599|78.709999084473|2022-10-30|-0.32718|2011-03-27|0.2805|2001-04-01
2024-11-09 14:58:39|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-57.429173067785|34|4.3995934898065|0.2967|-1|1|0.29673|47.33|-0.12602|15|-0.12601793273228|15|32.13|-0.01164|0.05206|0.023786459630508|0.083597932876961|60.503150097172|230.79210411963|610.70970104587|0.75|0.442|0.23835|52|30|0.0025443192488263|0.073915011737089|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2024-11-09 14:58:40|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|4.377251253613|37|0.44212014652912|0.2242|1|2|-0.05634|5.36|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|21.019608366723|0.632|0.474|0.47258|19|5|0.015442327586207|0.12799763793103|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2024-11-09 14:58:40|WEEKLY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.023527989790087|153|0.0078423299300289|1|-1|1|1|0|0.20732|21|0.20732331984393|21|62.25|0.67784|3.96216|6.4527026323604|6.4527026323604|1653.79659456|1653.79659456|1.3586956803425E-6|0.5|0.5|0.55809|4|1|0.25081835411471|0.25915533665835|1010|2018-04-08|-0.99|2023-12-10|99|2023-12-03
2024-11-09 14:58:41|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-3.205167453505|88|0.91367523963616||0|0|0.96604|0.851|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|6.6484374866122|0.75|0.438|0.30013|16|10|0.00032664285714286|0.12637773214286|104.16999816895|2015-08-09|-0.77218|2024-10-06|0.60534|2015-02-22
2024-11-09 14:58:42|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|15.159856728646|26|1.0517146018038|0.2733|1|1|0.27328|19.01|-0.21382|4|0.30216678587654|76|47.43|0.05841|0.14003|0.078312704149454|0.28101484120651|124.46787623767|164.05518962|196.18164140447|0.571|0.286|0.22717|7|3|0.0053743697478992|0.085703949579832|19.200000762939|2024-11-10|-0.54103|2020-03-15|0.56154|2020-04-12
2024-11-09 14:58:43|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|-21.00807081339|23|1.9348935765936||0|0|-0.01113|18.17|-0.11215|39|-0.11215417408269|39|37.5|-0.07618|0.00623|-0.16727125007888|-0.16727125007888|69.04010385|69.04010385|53.456896672662|0.5|0.5|0.34145|4|1|0.00041529069767442|0.13843558139535|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2024-11-09 14:58:44|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
2024-11-09 14:58:45|WEEKLY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|114.50269706543|1|13.354518865561||0|0|0|168.39|-0.04861|46|-0.048605547938369|46|32.02|-1.24243|2.16582|1.5393495084385|7.2693935836339|-764560.47909489|92906.402937597|309.65427745896|0.542|0.288|0.33604|59|27|0.17997820010588|0.10127994176813|774|2008-06-22|-0.75904|2016-01-17|336.15848|2016-10-09
2024-11-09 14:58:46|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-2.0258724107054|193|0.16682412272383|0.9778|-1|1|0.97781|1.52|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|4.5600042915385|0.617|0.468|0.4436|47|14|0.094787838452787|0.1655641069397|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2024-11-09 14:58:47|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-1.6078975974499|35|0.17911928829487|0.4223|-1|1|0.42233|1.19|0.38588|61|0.38587969885632|61|28.42|-0.1876|0.07885|0.084444541324493|0.26244950940165|34.686329107465|210.0841841534|60.101012411975|0.667|0.417|0.62601|12|6|0.010075253333333|0.2241268|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2024-11-09 14:58:48|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-4.9250479411729|14|0.52126440619371|0.1064|-1|1|0.10644|3.19|-0.35907|19|-0.35906645902706|19|40.07|0.11763|0.18407|0.25230842049424|0.38994886907565|130.91496637414|119.27637005009|58.000001040372|0.643|0.357|0.38154|14|9|0.0023948083623693|0.12405343205575|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2024-11-09 14:58:49|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|0.43473489341394|5|0.38324126239546|-0.4837|1|1|-0.48367|0.8571|-0.05695|39|-0.056946893447553|39|38.55|0.15722|0.36523|0.39152197989983|0.5080149132101|2053.7588748458|1053.3203600372|2.8956081042985|0.581|0.387|0.30367|31|14|0.0013050375312761|0.10521206839033|105.72650146484|2018-06-24|-0.40494|2015-03-01|1.31959|2015-10-25
2024-11-09 14:58:50|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|22.29280930682|48|2.0590633355117|0.3555|1|2|0.26587|29.52|0.62236|76|0.62235788775079|76|43.55|0.04862|0.11588|0.026095791534114|0.036282757156265|94.907657625755|96.318726975953|198.25386015523|0.455|0.364|0.2054|11|4|0.0027014448669202|0.075995627376426|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2024-11-09 14:58:51|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|-1.1182207797442|30|0.10726939398892||0|0|-0.1194|0.99|-0.25051|8|-0.25050843269377|8|35.94|0.04381|0.1418|0.071379924172535|0.1347952547457|67.261638522672|107.19498704746|5.4485415816171|0.5|0.438|0.37589|16|6|0.00071776490066225|0.13361408940397|58.040000915527|2015-08-09|-0.74838|2016-01-03|0.74327|2021-01-10
2024-11-09 14:58:52|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-25.630746823996|28|2.355216125839||0|0|-0.11121|25.38|-0.33643|19|-0.33643019965248|19|21.17|-0.10246|0.02423|0.015656684761688|0.12411024449771|22.285595823651|83.73083615088|246.40775427943|0.625|0.417|0.401|24|11|0.006014785046729|0.13195231775701|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2024-11-09 14:58:54|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|14.197725835731|16|1.2174248485797||0|0|-0.00598|18.28|-0.15443|19|-0.16771155626101|13|36.33|-0.06724|0.00469|-0.0096010444599213|0.10864622917402|86.761729138076|115.272165|118.54734498185|0.556|0.222|0.16231|9|4|0.0011627485380117|0.05589201754386|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2024-11-09 14:58:54|WEEKLY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|34.70911441761|13|0.92196198795334|0.2989|1|2|0.01079|37.48|0.10321|64|-0.10554855451695|30|41.67|0.064|0.14054|0.066085309537669|-0.0065073276853881|158.57808836682|94.674937053271|218.92522023915|0.533|0.267|0.26436|15|7|0.0033512558869702|0.090031083202512|49.990001678467|2021-05-09|-0.42925|2020-03-22|0.54115|2024-07-21
2024-11-09 14:58:55|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
2024-11-09 14:58:56|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|98.034656120211|116|7.1228387451864||0|0|2.83705|106.67|||0.19661455544216|10|115|-0.0631|-0.02919|0|0|100|100|407.91586892933|0|0|0.37023|1|0|0.010803956521739|0.11785386956522|121.05500030518|2024-09-22|-0.18327|2022-01-16|1.1069|2022-10-30
2024-11-09 14:58:57|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|9.3021959175695|16|0.71626793973881||0|0|0.10348|12.05|-0.03664|43|-0.036644177303232|43|50.39|-0.04696|0.12721|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|1928.0000305176|0.548|0.387|0.35694|31|12|0.0088236271401395|0.12859642993025|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2024-11-09 14:58:59|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
2024-11-09 14:59:00|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|6.1155428667679|24|0.78383706272202|0.2043|1|1|0.20433|7.78|0.41906|112|-0.32089279293235|8|45.09|0.21275|0.42964|0.39572490801279|0.69306192761702|-1571.5203060793|5955.533687041|119.69231092013|0.657|0.429|0.44793|35|15|0.0067267395377889|0.15139024359775|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2024-11-09 14:59:01|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|6.7010413822208|3|1.2918287988005|-0.1422|1|1|-0.14218|8.99|-0.37173|24|-0.067864749533303|20|20.33|-0.42034|-0.27008|-0.20650894541367|-0.28275104100611|24.119450623384|46.82698504|42.89122215553|0.556|0.222|0.58963|9|5|0.0041291351351351|0.17966464864865|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2024-11-09 14:59:01|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|26.01903695855|2|3.5086543725815||0|0|0.02553|38.97|-0.17829|29|0.017671172499367|23|44.13|0.0884|0.18989|0.20303461182492|0.25751020974897|253.4509970895|308.44336455623|134.37931455415|0.533|0.467|0.28738|15|6|0.002404826546003|0.088262986425339|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.42269|2024-11-03
2024-11-09 14:59:02|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|28.392278531006|48|2.6868065301148|0.0939|1|2|-0.01413|28.6|0.26522|98|0.68139437324444|35|37.07|-0.02773|0.0798|0.18355562131382|0.16994420991317|283.92232143001|224.40549582682|254.22222561306|0.467|0.4|0.2318|15|4|0.0033698175787728|0.075373217247098|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2024-11-09 14:59:04|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|0.83786515109414|3|0.24237828217389|0.5741|1|1|0.57407|1.7|-0.39416|20|-0.39416059823224|20|25.91|-0.31737|-0.12222|-0.37427475016375|-0.37264130274286|4.1398912669552|6.7036259909243|7.1248952397184|0.545|0.455|0.5658|11|5|0.001747456445993|0.18697491289199|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2024-11-09 14:59:05|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|9.967501542995|5|0.34749956196226|0.5139|1|2|0.00823|11.03|||-0.39416059823224|20|186|0.42421|0.61653|0|0|100|100|58.052630173533|0|0|0.25716|1|0|4.3736842105264E-5|0.075091473684211|25.25|2021-10-10|-0.21803|2022-09-18|1.02593|2024-10-13
2024-11-09 14:59:05|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|-25.611270946011|2|2.4870904424936|-0.0697|-1|1|-0.06969|18.42|0.84448|48|0.84448416552198|48|33.1|0.1169|0.32113|0.29354996429483|0.6327725578947|61.658174596452|421.56353290068|101.65562485191|0.7|0.4|0.49353|10|5|0.0059728915662651|0.14737927710843|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2024-11-09 14:59:06|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
2024-11-09 14:59:07|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
2024-11-09 14:59:08|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-37.469060450769|23|3.7142182916334||0|0|0.3019|31.17|-0.16943|9|-0.16942770213641|9|46.5|0.08503|0.22167|0.15332938881945|0.43253767509455|82.168008489949|219.12560784056|8.2898936373122|0.643|0.357|0.4258|14|6|0.0013115304606241|0.13733029717682|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2024-11-09 14:59:09|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|6.6167792046819|11|0.67440688726791||0|0|0.42414|8.73|-0.15584|13|-0.15583873459803|13|32.18|-0.0189|0.07043|0.0428651660842|0.11594583215059|77.058202883024|339.19521208976|411.79245346676|0.561|0.404|0.23397|57|18|0.0022054609544468|0.074845385032538|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2024-11-09 14:59:10|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|4.0097842439257|1|1.1148115457451||0|0|0|8.04|-0.70109|13|-0.70108505210978|13|37|-0.34036|0.03592|-0.46643248440355|-0.46643248440355|22.96286402|22.96286402|31.492360930717|0.4|0.4|0.43216|5|0|0.00039097297297297|0.14519443243243|37.169998168945|2021-06-20|-0.60182|2024-05-12|0.68201|2024-11-10
2024-11-09 14:59:11|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
2024-11-09 14:59:12|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
2024-11-09 14:59:14|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|45.623099390678|1|3.253966946068||-1|0|0|57.97|-0.2594|14|0.0063401200303543|25|31.01|0.02287|0.08181|0.0078942400452019|0.05514072348391|44.579397301555|207.75506783154|2337.5000312444|0.573|0.387|0.18859|75|32|0.002771263972485|0.06939394239037|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2024-11-09 14:59:15|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|-121.05020984479|23|6.2266177296958||0|0|0.03014|109.08|0.39318|85|0.39317781608244|85|42.98|0.08107|0.1568|0.14940210655658|0.26433082047042|230.69598144897|484.72247438087|9166.3862677316|0.575|0.35|0.26198|40|19|0.0041580356117174|0.084506570936244|133.63999938965|2024-04-28|-0.2716|2008-01-27|0.40299|2000-12-03
2024-11-09 14:59:16|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|12.682172233054|13|1.6695972282014|-0.0467|1|1|-0.04669|13.68|-0.32813|17|-0.054545509716694|32|30.91|-0.09996|0.07566|-0.053574987286396|-0.026703229098132|43.960670272659|88.990719711399|117.32418940136|0.545|0.273|0.49614|11|6|0.0071996022727273|0.15925869318182|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2024-11-09 14:59:17|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-3.3240536428927|60|0.32571608952995|0.3716|-1|1|0.37164|2.57|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|29.006772379567|0.577|0.346|0.36122|26|11|0.0019232451923077|0.11467447916667|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2024-11-09 14:59:18|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|93.618975552073|48|8.4620072337816|0.9019|1|2|0.8003|121.25|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|202.08333333333|0.41|0.231|0.32263|39|13|0.0035525480153649|0.1121283290653|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2024-11-09 14:59:20|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|54.686924565068|1|3.4458843416627||-1|0|0|67.4|-0.06544|55|-0.11499726705879|19|36.51|-0.00311|0.06103|0.038358400865932|0.11132344692217|64.310274843696|172.03381368396|434.8387195218|0.561|0.39|0.20688|41|17|0.0020726118904476|0.065559011356045|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2024-11-09 14:59:20|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|9.6819862457402|20|0.7456988613352|0.0656|1|1|0.06557|11.7|-0.29941|15|-0.20768915937407|41|31.2|-0.15427|-0.0891|-0.2535487092775|-0.20768915937407|55.50844629|79.231|67.865429028984|0.4|0.2|0.29639|5|2|3.485714285714E-6|0.10653897142857|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2024-11-09 14:59:21|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-7.0437076923716|1|0.78540256412386||1|0|0|4.23|-0.23784|31|-0.23783786059413|31|43.25|0.08646|0.17166|-0.10306770732191|-0.28558558991826|64.121857621018|50.81092072|12.935779573032|0.75|0.5|0.57064|4|3|-0.0033915028901734|0.18313393063584|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2024-11-09 14:59:22|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|9.5805249023306|22|1.6166278737797|-0.3688|1|1|-0.36875|12.12|-0.50706|5|-0.29538044004719|13|33.73|-0.1978|-0.08863|-0.1523938207829|-0.046697867911205|8.2866584842793|47.84752551518|86.571427753994|0.727|0.455|0.45831|11|7|0.005231887755102|0.13956647959184|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2024-11-09 14:59:23|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|44.377876452782|31|4.4090416656009|0.8515|1|2|0.67563|60.44|-0.27906|41|-0.2790585446294|41|43.4|-0.45894|-0.18996|-0.2790585446294|-0.2790585446294|72.094|72.094|213.49346438321|0.2|0.2|0.39426|5|0|0.0069205668016194|0.1406455465587|61.060001373291|2024-11-10|-0.33464|2023-10-29|0.3433|2023-01-15
2024-11-09 14:59:24|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|52.770455730561|26|4.7990146038917||0|0|0.57102|70.57|-0.24088|9|-0.18284421249707|34|33.78|-0.04244|0.03949|0.034379092920901|0.19850879077778|71.52281972238|135.17878799765|447.2116659633|0.778|0.444|0.24131|9|5|0.0065179939209726|0.090329331306991|72.959999084473|2024-11-10|-0.31583|2020-03-22|0.42167|2020-04-12
2024-11-09 14:59:25|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|11.504972098383|36|1.1266760434996||0|0|0.37583|14.46|0.22947|35|-0.22093520963202|20|39.73|-0.05326|0.04556|0.02127308912265|-0.024200142275432|96.604822807269|82.932733657521|131.21596585742|0.467|0.267|0.24075|15|6|0.0018232012678288|0.07759969889065|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2024-11-09 14:59:26|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|-10.018259425319|23|0.85366764082645||0|0|0.06048|9.01|-0.05237|25|-0.052371515707968|25|55.25|0.40268|0.98183|1.2925667291974|1.4541375703471|955.02230589782|955.02230589782|20.566080681236|0.45|0.4|0.52096|20|5|0.0069251286601597|0.2036350931677|50.819999694824|2003-05-11|-0.57619|2003-12-21|1.31461|2003-12-28
2024-11-09 14:59:27|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|-1.674906854687|23|0.27252206597771|0.5904|-1|1|0.59044|0.86|0.26168|35|-0.081216792059446|24|44.14|0.52693|2.70188|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.01791666696469|0.5|0.286|0.59395|28|13|0.030089459459459|0.21898505564388|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2024-11-09 14:59:28|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.4537323758721|1|0.19876079909402||1|0|0|0.74|-0.38333|14|-0.38333334989018|14|59.31|0.17901|0.36005|0.08382444224452|0.085033091285512|75.525554708033|77.316156680837|0.8222222328186|0.5|0.313|0.57371|16|7|0.0070892307692308|0.18727157007376|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2024-11-09 14:59:30|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|1.9102476114821|18|0.41210859856054|0.1647|1|2|0.06061|3.15|||-0.38333334989018|14|52|0.08415|0.15612|0|0|100|100|18.07228938735|0|0|0.59023|3|0|-0.0050806936416185|0.16417924855491|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.36866|2024-07-14
2024-11-09 14:59:31|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|11.138523802249|85|0.17632540560819||0|0|0.62657|11.63|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|62.864865483464|0.714|0.286|0.41699|7|4|0.006268813559322|0.13183604519774|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2024-11-09 14:59:31|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|32.449473944305|12|3.1385329718385|0.0847|1|1|0.08469|40.6|-0.31889|7|0.3954993035375|74|42.09|-0.01906|0.05873|0.039622177603875|0.085382530178337|147.3628130139|364.42536390418|1611.1110627546|0.6|0.4|0.22927|55|21|0.0026693422184007|0.074066543422184|41.470001220703|2024-10-20|-0.3047|2008-11-09|0.49934|2008-11-30
2024-11-09 14:59:32|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
2024-11-09 14:59:33|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-2.9955845919209|32|0.43246283955161||0|0|0.40444|2.68|-0.27066|15|-0.27066451469107|15|17.63|-0.37345|-0.2908|-0.18829762120018|-0.27066451469107|32.209888717342|72.934|16.421569343578|0.5|0.125|0.54481|8|4|-0.0038695930232558|0.17161703488372|32.645000457764|2021-09-12|-0.32292|2024-06-09|0.70824|2023-07-09
2024-11-09 14:59:35|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
2024-11-09 14:59:36|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|10.951786383287|52|0.79906643136068|0.1272|1|1|0.1272|13.47|-0.22253|15|-0.22252938546006|15|20.17|-0.06075|0.04559|-0.038829343868711|0.0010629558783743|44.72023458553|85.419997888399|269.91284118031|0.483|0.31|0.16744|29|10|0.0031326729559748|0.059151053459119|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2024-11-09 14:59:36|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|14.525143723978|27|0.73332518421185|0.2416|1|2|0.16531|17.2|0.25107|89|0.25106793165915|89|47.04|-0.00208|0.04154|0.034621193552585|0.10715900649347|134.79128153848|190.1486177845|112.78689024878|0.609|0.304|0.14993|23|11|0.0013460920577617|0.056617924187726|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2024-11-09 14:59:37|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-6.81787236594|83|0.64844078508629||0|0|0.5748|4.86|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|27.771429334368|0.625|0.375|0.56186|16|7|0.0043019393139842|0.18960507915567|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2024-11-09 14:59:38|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|1.5699893089349|48|0.34149240348714|0.3541|1|2|0.25275|2.28|0.64244|53|-0.31123136068357|16|49.64|0.39184|0.65908|0.83274013949091|0.88031613693202|756.26268735029|460.45072413622|16.17021212557|0.455|0.364|0.4583|11|4|0.0037787858347386|0.15681586846543|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2024-11-09 14:59:40|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|20.480215348214|21|1.5258629259056|0.1587|1|2|0.11994|24.09|-0.06879|9|-0.068790190297426|9|30.2|-0.04451|0.0354|-0.083946758308274|-0.035208562767385|76.102738189267|92.96921277|101.47430659159|0.6|0.4|0.23192|5|2|0.0016551461988304|0.08598947368421|29|2021-09-12|-0.16997|2023-08-06|0.16551|2022-06-26
2024-11-09 14:59:41|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
2024-11-09 14:59:41|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-1.4944921087087|62|0.16286263617459||0|0|0.79261|1.01|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|1.0653221797084|0.563|0.313|0.68143|16|6|0.0060725490196078|0.19786190730838|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2024-11-09 14:59:42|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|9.3424463999682|12|1.1498435839966|0.0108|1|2|-0.02765|10.9|0.73536|147|-0.41913777830542|6|43.24|0.12165|0.25145|0.38631262728152|0.58594723010825|516.06095900757|184.85506714784|24.66063219544|0.588|0.235|0.26687|17|7|0.00077632707774799|0.087099986595174|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2024-11-09 14:59:43|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|1.1980892100692|4|0.29046860317495|0.127|1|1|0.12698|2.13|-0.34569|14|-0.34569418540194|14|34.07|-0.07075|0.05409|0.018753835622099|0.08405343467586|-1.7963525689866|41.568989647661|5.3250002861023|0.639|0.361|0.45219|61|29|0.0041416049975973|0.15001043248438|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2024-11-09 14:59:45|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|157.34810549661|52|15.87966157899|0.3956|1|2|0.33874|190.77|-0.12736|40|-0.12736162355008|40|40.93|0.03955|0.16255|0.054360620913516|0.20555784323754|11.559723579128|537.73949934293|2543.6000569662|0.533|0.378|0.34409|45|16|0.0051473322768093|0.10344374537771|213.97999572754|2024-09-22|-0.3699|2008-11-23|0.91063|2008-11-30
2024-11-09 14:59:46|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|42.854312595293|7|3.8157857945833|0.1487|1|1|0.1487|56.47|-0.30166|50|0.27723682192265|52|48.36|0.05993|0.23819|0.28311530826613|0.58548043867349|212.58074350702|462.32501531206|641.7045454176|0.545|0.364|0.29059|11|4|0.0058206505576208|0.10068466542751|57.119998931885|2024-11-10|-0.39258|2016-10-09|0.30645|2022-02-06
2024-11-09 14:59:47|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
2024-11-09 14:59:47|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.462481420261|78|0.29770104345229|0.7786|-1|1|0.77864|1.71|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|2.0176991600554|0.643|0.429|0.52172|14|7|0.0024393067846608|0.16851205014749|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2024-11-09 14:59:48|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|-126.98262102821|1|11.486272594123||1|0|0|87.5|0.15848|27|0.15848009286588|27|48.9|0.60818|0.88772|1.2088237452282|1.7705794762163|2433.5110011822|2161.8748751957|1360.8087455052|0.6|0.4|0.33631|10|4|0.0093367484662577|0.1180082208589|126.88990020752|2024-07-21|-0.29217|2015-10-04|0.61629|2022-02-27
2024-11-09 14:59:50|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|65.697849834201|49|5.7909326373838|0.431|1|1|0.43101|72.91|-0.18544|12|0.055951189725698|30|40.9|0.09036|0.39155|0.2655675559281|0.48921212263417|42.462185380959|117.21612524749|53.652904202623|0.476|0.333|0.49031|21|7|0.0072998676957001|0.15566925027563|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2024-11-09 14:59:51|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
2024-11-09 14:59:52|WEEKLY|01923|30818|/equities/iteris|R2000GROWTH|6.5744930317856|13|0.2068523231196|0.3882|1|2|0.02714|7.19|0.13367|72|0.13367460339615|72|51.48|-0.01783|0.17497|0.066665286638965|0.096336068703696|61.747119035457|79.842556426752|70.146342021663|0.484|0.355|0.3603|31|9|0.0032841293532338|0.12489612562189|29.437999725342|2000-03-05|-0.60584|1997-11-09|0.62037|2024-08-11
2024-11-09 14:59:53|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|5.3847509032824|47|0.62731013386018|0.3422|1|2|0.24291|7.01|-0.35734|12|-0.35733644709022|12|23.23|-0.03688|0.07928|-0.19793181492687|-0.11472266712582|22.352749941052|57.528901056704|73.4031422919|0.462|0.308|0.34285|13|4|0.0030558908045977|0.10804002873563|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.64693|2024-03-17
2024-11-09 14:59:53|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
2024-11-09 14:59:55|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
2024-11-09 14:59:56|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|10.004955126155|77|1.7160133858594|3.8587|1|2|3.13287|11.82|||-0.053847078334646|8|119|0.83391|0.85873|0|0|100|100|68.641115947418|0|0|1.41233|1|0|0.0062304615384615|0.16641753846154|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2024-11-09 14:59:57|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-28.37924810908|28|2.1322747607878||0|0|0.20098|22.94|-0.10337|23|-0.10337261289459|23|35.66|0.00271|0.0861|0.061814351009512|0.17037853851049|107.4218324462|983.9515096981|4096.4286493555|0.609|0.391|0.22329|64|25|0.0029885838025119|0.077158185361629|46.687023162842|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2024-11-09 14:59:58|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|-87.034068387619|14|5.2851477520717||0|0|-0.10113|79.05|-0.13693|36|-0.13693194695672|36|25.7|-0.02943|0.03446|0.020651453626782|0.073582813445927|97.618446038024|733.23507001219|6175.7816264581|0.589|0.433|0.14857|90|31|0.0025873086844368|0.050153422184007|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2024-11-09 14:59:59|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|23.930031229715|47|3.7499896918203|2.8992|1|1|2.89925|36.38|-0.62827|12|-0.40927833693354|21|28.6|-0.27376|-0.22909|-0.49727446261511|-0.40927833693354|11.983594784429|59.072|121.26667022705|0.6|0.2|0.53785|5|4|0.0067012169312169|0.17192708994709|40.490001678467|2021-04-04|-0.26398|2021-12-05|0.50186|2024-09-22
2024-11-09 15:00:01|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
2024-11-09 15:00:08|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-1.8747270552075|7|0.26618930050672|0.0448|-1|1|0.04478|1.0985|-0.48063|29|-0.48062507187445|29|39.23|-0.2751|-0.05305|-0.085933476702748|-0.047213936718231|0.008112409242907|5.8275344831955|0.014646666844686|0.591|0.386|0.60489|44|21|0.0035933660508083|0.18946995381062|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2024-11-09 15:00:12|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|-41.698730889862|5|2.9238692593293|-0.0975|-1|1|-0.09746|34.57|-0.14004|15|-0.14004427184333|15|31.56|-0.18228|-0.05905|-0.1064278421417|-0.1064278421417|40.839160810709|40.839160810709|80.395348127498|0.438|0.438|0.29164|16|4|0.0017688212180747|0.1010231237721|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.3434|2020-12-27
2024-11-09 15:00:13|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|42.2169930925|13|4.0118358138526|0.4967|1|2|0.4234|59.37|-0.26414|6|-0.26413838560896|6|23.29|-0.13661|-0.03283|-0.27499200744449|-0.27499200744449|52.5514419|52.5514419|221.77810204208|0.286|0.286|0.32031|7|1|0.0074390285714286|0.11319657142857|59.924999237061|2024-11-10|-0.19255|2022-05-15|0.28063|2024-08-18
2024-11-09 15:00:13|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|17.928750661395|48|1.8144480692093|0.2235|1|2|0.05007|21.81|-0.10694|55|-0.10693638193057|55|31.23|-0.25009|-0.13301|-0.26322947342703|-0.26156415244888|6.6463576351234|20.395420756949|184.0506224797|0.615|0.385|0.48706|13|7|0.0056904194260486|0.14110348785872|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2024-11-09 15:00:22|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|41.905147893525|12|3.5032559325407|0.0259|1|2|0.00751|48.31|-0.03743|25|-0.20200271612777|13|27.89|-0.09307|-0.02443|-0.07890046449834|-0.040757059883588|35.976651067813|73.994228031718|460.0952511742|0.579|0.316|0.25031|19|8|0.0043251756007394|0.079442310536044|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2024-11-09 15:00:25|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
2024-11-09 15:00:25|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|18.544442382943|15|1.8432734351225||0|0|-0.22466|19.43|-0.18485|16|-0.18485164049669|16|45.44|0.43866|0.67801|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|210.73752432154|0.444|0.222|0.4696|9|4|0.0072905673758865|0.14561555555556|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2024-11-09 15:00:27|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.2215956483882|2|0.2061347751286|0.1849|1|2|0.14793|1.94|-0.25676|20|-0.25675675022593|20|42.62|-0.11137|0.07192|-0.18193056839122|0.0071134923086193|-0.27025396222439|37.768775011714|8.1856539863666|0.692|0.385|0.54846|13|6|0.0037320540540541|0.15808609009009|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2024-11-09 15:00:27|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
2024-11-09 15:00:29|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
2024-11-09 15:00:30|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-35.816578853974|30|2.8653520767765||0|0|-0.08611|30.65|4.02135|88|4.0213522932389|88|35.57|0.58147|0.8665|1.425770032432|1.425770032432|622.95299107577|622.95299107577|308.04020307608|0.429|0.429|0.39765|7|3|0.0096424100719424|0.12932183453237|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2024-11-09 15:00:31|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
2024-11-09 15:00:32|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|-181.33650305867|15|16.316952809691||0|0|-0.08903|143.97|3.39134|61|3.3913405150927|61|34.6|0.1444|0.25683|0.27544973671618|0.39733083873132|2631.4689647676|3504.0535619933|1251.9130540931|0.548|0.381|0.30959|42|16|0.0046557464212679|0.10359169734151|196.99000549316|2024-06-02|-0.33886|2000-02-20|0.41067|2020-04-12
2024-11-09 15:00:33|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-37.441878377533|40|1.7122537217419|-0.0301|-1|1|-0.03014|36.23|-0.10554|11|-0.10554429191476|11|50.72|0.0379|0.07798|0.022741747695582|0.033724667280447|85.102877305716|102.46024206304|194.47128918038|0.556|0.333|0.20915|18|9|0.0016564075630252|0.063306470588235|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2024-11-09 15:00:35|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-19.975360179358|60|6.3467867157238||0|0|0.99885|0.719|-0.84759|13|-0.84758538073565|13|32.02|-0.67147|0.03071|-0.25547165003879|-0.17284615447739|-0|0.83037105974819|2.600549702981E-6|0.523|0.318|0.61904|44|10|0.00606939373297|0.2109790599455|406080000|2000-03-12|-0.9|1994-10-30|5.4|1996-06-30
2024-11-09 15:00:35|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
2024-11-09 15:00:36|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|37.605500726296|49|3.1552974770127|0.3598|1|1|0.35978|42.67|0.31123|39|0.31123212273473|39|37.73|0.01056|0.0677|0.12192546015855|0.12755918481313|253.07657553177|185.17296965254|224.57893773129|0.6|0.4|0.2327|15|6|0.002928664495114|0.076313029315961|47.779998779297|2024-07-28|-0.41722|2020-03-22|0.45718|2020-04-12
2024-11-09 15:00:37|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.0071497555218976|178|0.0023829185072992||0|0|1|0|-0.43382|13|-0.43382352941176|13|36.2|-0.02826|0.13284|0.0086818458823461|0.044550030470581|33.793249204132|51.989614160203|7.6190476190476E-7|0.55|0.5|0.42318|20|10|-0.00091239733629301|0.19160758046615|250|2007-06-24|-0.99|2024-11-10|4.52|2009-12-27
2024-11-09 15:00:38|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
2024-11-09 15:00:40|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
2024-11-09 15:00:41|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|30.366764192118|72|3.2599706279237||0|0|1.31056|37.87|||-0.50675302901987|13|115|0.61097|0.62627|0|0|100|100|89.888435726971|0|0|0.26193|1|0|0.00169|0.11043709677419|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2024-11-09 15:00:41|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|9.6996325180517|1|0.96178917336511||0|0|0|12.49|-0.34236|4|-0.34235978989405|4|25|-0.09595|-0.0001|-0.23989226258829|-0.34863206063003|41.473626573076|42.4243564|66.61333211263|0.429|0.286|0.34669|7|3|0.00063994285714286|0.11643148571429|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2024-11-09 15:00:42|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-1.9508358781711|20|0.32597569378192|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|-0.0067947457627119|0.19390542372881|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.44019|2024-04-14
2024-11-09 15:00:43|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|-3.3277281544273|23|0.57526912943701||0|0|0.24176|2.76|0.0203|20|0.020299905251977|20|37.25|0.07629|0.22333|-0.0045614817575333|-0.01455432798078|98.484263418534|96.9886977|17.98045551709|0.75|0.5|0.63208|4|1|0.00036842105263158|0.2151232748538|32|2021-11-14|-0.32517|2022-11-06|0.9338|2023-04-23
2024-11-09 15:00:44|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
2024-11-09 15:00:45|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-13.412899545025|24|0.97424612024225||0|0|-0.09273|11.43|-0.31342|9|-0.3134230210788|9|15.2|-0.20149|-0.15888|-0.20228076756182|-0.19262337957324|20.088041485576|41.648220451881|59.780333700205|0.7|0.4|0.27846|10|5|-0.0013185142857143|0.088058114285714|20.059999465942|2021-07-18|-0.1773|2022-12-18|0.22075|2024-03-31
2024-11-09 15:00:45|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|5.8239752562421|81|1.2086750099534|6.8132|1|2|4.93529|10.09|1.50263|21|1.5026328743639|21|68.67|0.57145|0.93271|1.5026328743639|1.5026328743639|250.263|250.263|100.69859971683|0.333|0.333|0.45725|3|0|0.0098294055944056|0.20638517482517|57.389999389648|2020-02-09|-0.53408|2022-01-09|0.93525|2024-02-18
2024-11-09 15:00:46|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|-40.33390169388|22|2.4033696415618|0.0233|-1|1|0.02331|36.87|0.10276|45|0.10276305639435|45|33.65|0.0239|0.09951|0.09044264154715|0.21756857774209|108.89685292954|1104.6410782495|1722.8970618922|0.667|0.438|0.27582|48|22|0.0038453056234719|0.091817897310513|49.237644195557|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2024-11-09 15:00:47|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|1.1241457203474|11|0.26195141542468||0|0|-0.0844|1.83|-0.38182|14|-0.38181805268488|14|34.2|0.47203|0.78126|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|50.83333587205|0.523|0.364|0.44761|44|12|0.0088465610561056|0.16654038943894|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2024-11-09 15:00:49|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|29.173329312261|17|2.3930755493747||0|0|-0.02554|34.72|-0.20739|21|-0.13320348952671|10|29.36|-0.08809|-0.03149|-0.060184738808625|-0.056366337304229|61.734028044207|72.673424868874|93.433803453369|0.545|0.364|0.18816|11|5|0.00085274336283186|0.075113746312684|47.579898834229|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2024-11-09 15:00:50|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
2024-11-09 15:00:51|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-1.3203297473467|87|0.30407657946073||0|0|0.92663|0.3579|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41111|0.32849114884742|0.55023602921368|-96.178863021861|189.72539495411|0.0050632372565077|0.583|0.417|0.51152|24|9|0.010189873908826|0.17230195926285|16810.19921875|2006-04-23|-0.92893|2021-05-02|11.91483|2022-12-04
2024-11-09 15:00:52|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-19.410630356797|20|1.6106891547229||0|0|0.19304|14.38|-0.12065|34|0.96059377884746|59|22.61|1.4386|1.77868|2.6985672920479|5.7133491651078|-1489.7126384271|12164.523780945|126.69603199237|0.556|0.278|0.32804|18|4|1.6902361267606|0.17569112676056|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2024-11-09 15:00:52|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|12.820011100821|43|1.6419965858303|0.0338|1|1|0.03379|15.91|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|133.92255634806|0.605|0.279|0.30784|43|19|0.0031411929595828|0.10486511082138|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2024-11-09 15:00:54|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-3.4567626243994|9|0.73558754146646|0.5704|-1|1|0.5704|1.19|-0.36322|39|-0.3632183812288|39|34.5|-0.39322|-0.25556|-0.069833539506249|-0.39297737936832|40.815265337607|21.987370112108|4.5419848189613|0.833|0.5|0.73288|6|5|-0.0047564186046512|0.20215041860465|95.375|2021-02-14|-0.5|2021-10-10|0.51307|2024-02-18
2024-11-09 15:00:55|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|46.48428052225|66|3.2207743542724|0.7387|1|2|0.67553|54.84|0.19472|51|0.19471591878845|51|32.77|-0.00171|0.06821|0.048683620335787|0.11569806140685|231.65418117497|685.4218595188|3244.970313361|0.565|0.348|0.20066|69|28|0.0026860361134996|0.064287291487532|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2024-11-09 15:00:56|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|-23.283451422927|23|1.8926566236728||0|0|-0.07861|19.75|0.2938|88|0.29379635376761|88|48.96|0.29671|0.45997|0.5510645206574|1.0878211806259|835.89847643992|1627.0364875345|1135.0574650432|0.654|0.346|0.38027|26|13|0.0063872355212355|0.12285383783784|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2024-11-09 15:00:57|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|17.939594962653|68|1.9951350760273|1.6292|1|1|1.6292|25.03|0.28421|101|0.4209402434376|37|36.84|0.05458|0.14919|0.044924213314433|0.047734821305838|156.61471195111|204.05969242745|548.90353071778|0.649|0.386|0.27562|57|27|0.0030737840332257|0.094417701892017|27.170000076294|2015-08-02|-0.37577|2020-03-22|0.44214|2020-04-12
2024-11-09 15:00:58|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|34.994172247316|4|4.2862480664057||0|0|0.34954|49.42|-0.46421|12|0.22764369035476|28|29.86|-0.46537|-0.30715|-0.14980895372593|0.0073936984945189|51.774703043018|96.63245496|240.13604641474|0.429|0.286|0.43711|7|2|0.0090741981132075|0.14556070754717|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2024-11-09 15:01:00|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|115.61353872543|18|7.2788206791691|0.2133|1|1|0.21333|141.96|-0.14571|25|0.316827836595|77|39.16|-0.01285|0.05567|0.065961626023697|0.19447573798403|254.85086557713|717.19347029808|6891.2626532563|0.533|0.289|0.21265|45|20|0.0036291624508151|0.06646981450253|147.80000305176|2024-11-10|-0.30667|1990-10-28|0.30316|1996-02-04
2024-11-09 15:01:01|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-0.90733635701395|31|0.18587878438386||0|0|0.66602|0.3273|-0.16949|15|-0.16949147234288|15|25.25|-0.00201|0.43584|0.19809528028301|0.057650844942173|200.86638317185|105.70134670574|3.0617401773548|0.75|0.625|0.44661|8|2|-0.0015519396551724|0.18362935344828|26.75|2021-03-21|-0.82342|2024-04-14|0.9779|2024-02-25
2024-11-09 15:01:02|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
2024-11-09 15:01:03|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|19.591429147253|40|1.3695235540041|0.6861|1|1|0.68615|25.68|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|153.31343465777|0.667|0.444|0.25006|27|17|0.0026089927310488|0.085206209761163|25.709999084473|2024-11-10|-0.45495|2009-02-08|0.46318|2008-11-30
2024-11-09 15:01:04|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
2024-11-09 15:01:06|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|1.5569927240885|39|0.32766907925486|1.4044|1|2|0.81935|2.82|0.29864|48|-0.36857141767229|7|24.8|0.09252|0.20272|0.16348881173081|-0.1211574348878|155.12302129025|63.460802356037|29.072164831892|0.5|0.3|0.34128|10|4|0.0021012937062937|0.14680741258741|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2024-11-09 15:01:06|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|0.2409034593829|7|0.14725506390525||0|0|-0.24481|0.4871|||-0.36857141767229|7|178|0.95261|0.96257|0|0|100|100|3.578986167798|0|0|1.00963|1|0|-0.0052133152173913|0.22361038043478|13.979999542236|2021-07-04|-0.64792|2023-11-12|0.82886|2024-09-15
2024-11-09 15:01:07|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-8.3071651571841|64|0.94106616962608|0.7276|-1|1|0.72759|6.32|-0.14942|13|-0.14941954085038|13|31.25|-0.40072|-0.11039|-0.50289254889017|-0.36459700805978|-0.38098042083591|6.7947283901535|1.0000000271616|0.417|0.333|0.57288|12|3|0.0030526484018265|0.19632109589041|878.40002441406|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2024-11-09 15:01:08|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-86.801267975926|16|6.8764413639674|-0.0874|-1|1|-0.08745|84.56|-0.0069|19|-0.0068965631479017|19|39.29|-0.06458|-0.00822|0.018747420428792|0.045547631809981|98.075242952369|141.74432070382|241.94562435678|0.75|0.458|0.24207|24|15|0.0026617432150313|0.077983486430063|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2024-11-09 15:01:09|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|36.984825560591|38|6.0817252963312|3.9856|1|2|2.43658|53.92|-0.37813|39|-0.4465240448328|19|47|-0.21418|-0.02625|-0.41232654876487|-0.4465240448328|34.41926076|55.348|214.39363414231|0.667|0.333|0.5905|3|2|0.017759213483146|0.19262224719101|65.599998474121|2024-05-05|-0.25624|2022-05-01|2.03824|2024-03-03
2024-11-09 15:01:10|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-3.2204463076569|15|0.70026544372167||0|0|0.85716|0.8299|0.47624|58|-0.26740506508186|45|40|-0.10224|0.0515|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|4.7422858646938|0.375|0.25|0.52975|8|2|-0.00073497005988024|0.17769248502994|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2024-11-09 15:01:11|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
2024-11-09 15:01:12|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|33.942950406054|18|2.335938267913|0.0614|1|1|0.06143|42.16|0.13458|44|0.13458200385135|44|29.23|-0.02761|0.01355|0.019240662982844|0.048644038855684|126.8895676095|309.02502929756|3099.9999561731|0.62|0.418|0.15645|79|36|0.0024381685296647|0.056433306104901|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2024-11-09 15:01:13|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|9.6767516327812|125|1.8948369832748|4.8298|1|1|4.82979|16.44|0.69563|91|-0.48152435542906|4|38.33|0.00357|0.20672|0.20313571124609|0.12497916197359|206.24122376603|105.50594524064|103.39623225461|0.667|0.333|0.54162|9|5|0.0082526865671642|0.16506914712154|56|2018-09-30|-0.59468|2019-12-22|0.77817|2024-10-20
2024-11-09 15:01:14|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
2024-11-09 15:01:16|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-10.779258254004|13|1.3183101835043||0|0|0.0025|7.99|0.00882|20|0.0088161424630877|20|25.13|-0.06796|0.00948|0.025111249487874|-0.040968292056659|63.423382241977|83.824449299271|8.2371131661012|0.625|0.375|0.51942|8|5|-0.0039161502347418|0.17554295774648|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2024-11-09 15:01:16|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-4.3094771783962|60|0.41371367700669|0.3593|-1|1|0.35929|3.62|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|26.520146422897|0.5|0.4|0.39996|10|5|-6.4957264957254E-6|0.10969079059829|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2024-11-09 15:01:17|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|-0.75303916282354|27|0.11412074609667||0|0|-0.03283|0.4751|-0.42857|31|-0.42857141032511|31|36.14|0.00539|0.20225|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|1.3282080082567|0.5|0.429|0.4457|14|2|-0.00073503759398496|0.14698768796992|36.689998626709|2014-09-07|-0.69128|2024-05-12|0.66667|2023-11-12
2024-11-09 15:01:18|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-8.5176995858147|184|0.70699238634375||0|0|0.82355|6.55|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|31.811559699827|0.4|0.3|0.18932|10|3|-0.00071943907156673|0.075267079303675|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2024-11-09 15:01:19|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|19.848902851244|42|3.5930765228258|1.1751|1|2|0.62528|29.06|-0.24103|24|-0.24102563124437|24|41.71|-0.14041|0.0194|-0.24786225231525|-0.26406234450745|29.676635941512|37.061513027339|12.525861838768|0.571|0.429|0.48339|7|3|0.0016665765765766|0.18013516516517|336|2019-03-31|-0.58371|2022-12-25|0.85436|2023-02-05
2024-11-09 15:01:21|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
2024-11-09 15:01:21|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|2.0124349643331|35|0.17445897715669|-0.4373|1|1|-0.43733|2.02|-0.22109|47|-0.28138928302132|9|33.52|-2.88351|3.02034|-1.2530930919054|7.2737997892701|1936737.8897322|1456.8279020785|0.11689814704436|0.52|0.32|0.8125|25|11|0.07904005733945|0.26943853211009|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2024-11-09 15:01:22|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|-19.624943565071|23|1.5859395212045||0|0|-0.10917|15.85|0.36746|96|0.36746413614125|96|58.33|0.14316|0.24412|0.35764464603753|0.31036431671487|308.86900987833|205.98270737273|116.28760270278|0.667|0.5|0.44527|6|3|0.0045422311827957|0.14463344086021|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2024-11-09 15:01:23|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|-16.311738162827|22|1.0465215175127|0.008|-1|1|0.00798|14.92|0.67857|88|0.67857141716748|88|28.33|0.12992|0.19042|0.067557780024478|0.081384753745|89.248858817293|136.66391294141|149.20000076294|0.667|0.467|0.3007|15|10|0.0070964125560538|0.13443603139013|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2024-11-09 15:01:23|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|-63.909819016045|3|11.831873380206||0|0|0.00708|30.84|2.0379|39|2.0379005566066|39|94|1.28938|1.65774|2.0379005566066|2.0379005566066|303.79|303.79|5.832072780732|0.5|0.5|0.5294|2|0|0.0086613684210526|0.17975605263158|589.79998779297|2021-03-28|-0.5181|2022-11-06|4.93123|2024-09-15
2024-11-09 15:01:25|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|-39.509376617681|24|3.4183127678665|0.1442|-1|1|0.14419|31.28|1.34746|85|1.3474630670167|85|43.67|0.17124|0.3213|0.11669613465301|0.48513786748791|55.529040969111|146.20215626|278.04445054796|0.5|0.333|0.49658|6|4|0.0087030877192982|0.14235452631579|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2024-11-09 15:01:26|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|71.58165840921|4|10.062003026553|0.0542|1|2|0.00508|90.97|-0.05776|23|-0.057764610786558|23|30.22|0.01604|0.18907|0.25961959887629|0.36042025313303|209.09286125291|244.14756924512|372.82787968413|0.556|0.444|0.42505|9|3|0.011059745454545|0.14888265454545|122.80999755859|2024-03-31|-0.34737|2020-03-22|0.53013|2020-05-03
2024-11-09 15:01:27|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|25.374359825088|27|2.6757333372753|0.0623|1|2|0.03367|31.01|-0.13593|31|1.1364879839319|64|37.18|0.04513|0.11975|0.13431021239155|0.30969926031395|166.49785488365|171.50701834768|184.58334307822|0.412|0.176|0.23785|17|6|0.00287226443769|0.085487933130699|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2024-11-09 15:01:27|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-0.97751891221959|186|0.084972976334752|0.9293|-1|1|0.92927|0.7335|-0.13655|22|-0.1365528985902|22|37.21|-0.14027|0.03012|-0.043700065672567|0.062735478424356|1.4072155378502|48.715420829893|5.7529412063898|0.821|0.5|0.4131|28|20|0.0026223227383863|0.13670566422168|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2024-11-09 15:01:29|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-4.2234971368554|33|0.45754911435373|-0.087|-1|1|-0.08696|3|-0.5163|4|-0.51629862207763|4|62.5|1.37458|1.63859|0.23366088517895|-0.51629862207763|95.9476994|48.37|2.9411764705882|0.5|0.25|0.72476|4|3|0.00072265957446808|0.2274490070922|587.88000488281|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2024-11-09 15:01:30|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
2024-11-09 15:01:31|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|-4.0578999339073|26|0.4634730446606||0|0|0.2967|2.88|0.17|27|0.16999994005476|27|31.5|-0.12236|0.25002|0.041569431369621|0.11185138503877|12.083146813287|98.369247971444|21.333334181044|0.6|0.4|0.46369|20|6|0.0057007328244275|0.15084238167939|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2024-11-09 15:01:32|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-15.539991151713|7|1.5374461695796||0|0|-0.10149|11.07|-0.2686|30|-0.26859729900474|30|42.93|0.13672|0.24281|0.23125995388257|0.26700672164478|256.11900714691|150.39289226876|65.85365881333|0.714|0.429|0.33375|14|6|0.0021826359143328|0.10729766062603|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.34055|2013-12-15
2024-11-09 15:01:33|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|31.958869276817|17|2.1520438795703|0.3888|1|2|0.31213|39.39|-0.25456|32|-0.25455613553456|32|37.38|0.16474|0.25163|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|238.72726902817|0.615|0.359|0.25009|39|17|0.0023720488466757|0.081010203527816|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2024-11-09 15:01:34|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.7189055484324|16|0.48147158599549||0|0|0.13144|4.39|-0.41091|9|0.60277189198114|26|56|0.29266|0.39733|0.095931379728584|0.60277189198114|94.41757793|160.277|23.008385136476|0.667|0.333|0.47642|3|1|-0.0031574316939891|0.15074737704918|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.44918|2024-03-10
2024-11-09 15:01:36|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|125.74196613127|47|10.289161650346|0.1683|1|1|0.16828|151.21|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|975.54843041205|0.487|0.282|0.2651|39|15|0.0044239603960396|0.089767560113154|158.68600463867|2024-08-25|-0.53333|2000-04-16|0.99017|2001-09-23
2024-11-09 15:01:37|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
2024-11-09 15:01:37|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-19.372006189091|52|3.65400203442|0.8378|-1|1|0.83779|8.5|-0.08773|24|-0.087727461846875|24|23.63|-0.01322|0.04037|-0.026184547557641|-0.17389163869706|69.13994375905|44.18904269292|2.1862140604094|0.625|0.5|0.34522|8|4|-0.010339|0.16269591666667|517.20001220703|2020-07-19|-0.28661|2024-08-04|0.36837|2024-07-14
2024-11-09 15:01:38|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|0.14764973734939|33|0.13109086956793||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|0.021813352601156|0.37990699421965|17.360000610352|2021-08-15|-0.82297|2023-08-20|2.75|2024-03-31
2024-11-09 15:01:39|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|4.7423386520479|8|1.4987983958026|0.429|1|1|0.42901|9.26|-0.78512|13|-0.36759577366084|26|33.8|-0.3277|-0.28262|-0.51976128548817|-0.38707997027326|8.064262806528|37.5291456|49.09862104564|0.6|0.4|0.63561|5|4|0.0056539772727273|0.20556482954545|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.82004|2024-11-03
2024-11-09 15:01:40|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-2.4112208379739|62|0.46200525176884||0|0|0.62322|1.59|-0.46596|9|-0.46596428980043|9|39.36|0.44804|1.08361|1.6874875176989|2.0038317660068|884.30848410189|621.82846903678|5.8888890125133|0.357|0.286|0.92836|14|2|0.047426111111111|0.34506687908497|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2024-11-09 15:01:41|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|15.272885075541|23|1.999111063904|0.7072|1|2|0.45751|21.44|0.61126|124|2.372548952943|96|35.12|-0.01188|0.0883|0.11312088931592|0.26877741319|109.24012225911|551.08998427873|317.62963754159|0.585|0.317|0.2928|41|19|0.0033498084815321|0.090812804377565|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2024-11-09 15:01:42|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|-15.708473234424|2|1.371174345099|-0.0995|-1|1|-0.09945|12.05|-0.14485|13|-0.14485118727224|13|34.89|0.12083|0.27263|0.39686604586623|0.63847948506149|160.33132934547|691.09874706728|178.51852134422|0.545|0.364|0.35451|44|19|0.0051268619791667|0.12773996744792|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2024-11-09 15:01:43|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-9.5618312634706|55|0.84094447165464|0.4542|-1|1|0.45423|7.93|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|39.668642241379|0.5|0.5|0.34141|2|2|-0.0025144117647059|0.11991829411765|31.25|2022-05-08|-0.23851|2023-11-12|0.33462|2022-03-20
2024-11-09 15:01:44|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.1938989040541|52|0.32040943151012|-0.3007|1|1|-0.30073|2.86|0.94055|111|0.33119251006965|38|37.36|-0.20677|0.01299|-0.12955824727857|-0.076356791116045|3.007836993856|64.01710178273|2.2879999160767|0.727|0.364|0.5201|11|6|0.0015706060606061|0.18753722943723|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2024-11-09 15:01:46|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|12.031316049494|47|1.5766473388132|0.1486|1|2|0.09049|16.39|0.24691|40|0.24691330647741|40|44.67|0.10755|0.31058|0.24691330647741|0.24691330647741|124.691|124.691|69.185306121397|0.333|0.333|0.36981|3|0|0.0043298888888889|0.13769805555556|28.698999404907|2021-09-12|-0.20556|2022-05-29|1.3852|2022-06-19
2024-11-09 15:01:46|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
2024-11-09 15:01:47|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|-2.463358525461|20|0.38869755388083|0.4353|-1|1|0.43529|1.44|0.07143|29|0.071428499874377|29|79|0.48359|0.49251|0.071428499874377|0.071428499874377|107.143|107.143|6.3074904162624|0.5|0.5|0.81268|2|2|-0.0090131073446328|0.17708525423729|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2024-11-09 15:01:47|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|79.317662178136|12|8.6239784245753|0.1184|1|1|0.11838|95.42|2.44835|93|2.4483514115742|93|53.33|0.69721|0.8646|2.4483514115742|2.4483514115742|344.835|344.835|522.84930503532|0.333|0.333|0.50936|3|2|0.016743274853801|0.15750964912281|113.51000213623|2024-09-22|-0.37336|2021-09-26|0.77677|2022-10-30
2024-11-09 15:01:48|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|0.065208353029559|8|0.044516045126092|-0.1784|1|1|-0.17836|0.082|-0.52952|32|-0.52951805191335|32|71.67|0.42691|0.44562|-0.52951805191335|-0.52951805191335|47.048|47.048|0.30608435783014|0.333|0.333|1.18481|3|2|-0.009136981981982|0.23941977477477|38.990001678467|2020-09-06|-0.6394|2023-11-12|1.81127|2024-09-22
2024-11-09 15:01:50|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|-2.2102996618756|30|0.34426655077961||0|0|0.2303|1.27|-0.1231|11|-0.12310088887592|11|36.85|-0.1526|0.02779|-0.079943076328122|-0.070187704526189|3.9166366424176|7.8893046168535|0.96761903308686|0.559|0.441|0.46497|34|10|0.0028261778471139|0.14978348673947|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2024-11-09 15:01:51|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|2.9157693740155|1|0.54891020866151||0|0|0|5.02|-0.22558|16|-0.2381596459868|63|33.27|-0.05503|0.062|-0.014260462517582|0.12502362387389|73.209777506617|121.32312345787|51.224488604322|0.455|0.273|0.23958|11|3|0.0013836612021858|0.094967131147541|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2024-11-09 15:01:52|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
2024-11-09 15:01:52|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-18.750566613522|30|1.8368554551887|-0.1922|-1|1|-0.19221|14.39|-0.16414|15|-0.16413793892696|15|31|-1.70779|0.80677|1.9000526269063|1.9000526269063|414.94096464|414.94096464|287.80000686646|0.333|0.333|0.67347|6|2|0.041435023255814|0.17580851162791|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2024-11-09 15:01:53|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
2024-11-09 15:01:55|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|32.549317093567|48|5.3221803121521|4.4012|1|1|4.40116|46.72|-0.26982|16|-0.26981543140301|16|36.6|-0.08475|-0.02084|-0.31506834521403|-0.29339899620292|31.997860469832|49.87275436|163.92982884457|0.6|0.4|0.60127|5|3|0.0075385217391304|0.15459356521739|50.779998779297|2024-10-20|-0.2402|2023-04-30|0.68836|2022-12-18
2024-11-09 15:01:56|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|9.3316131662054|66|0.97779556676006|1.4551|1|2|1.15807|12.97|||-0.26981543140301|16|130|0.90823|0.91933|0|0|100|100|19.804551366773|0|0|0.43137|1|0|-0.0044225128205128|0.14777697435897|69.160003662109|2021-02-21|-0.24781|2021-07-18|0.35201|2021-05-30
2024-11-09 15:01:57|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|-56.977168444196|6|5.0690559954774|0.0326|-1|1|0.0326|41.54|2.66292|96|2.6629222668724|96|27.25|0.08128|0.14191|0.16840649091298|0.35687583172729|167.25845394467|342.33805650425|437.26316753187|0.65|0.4|0.23418|20|10|0.0048139272727273|0.091726236363636|59.400001525879|2024-06-16|-0.2009|2020-04-05|0.37684|2024-05-12
2024-11-09 15:01:58|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|21.190613570493|76|2.7121568984588|0.5647|1|1|0.56468|22.86|-0.07223|34|-0.072234282667576|34|20.15|-0.27072|-0.18553|-0.22020094118239|-0.15689414661133|1.0854386544628|37.485111084293|117.77434719248|0.692|0.385|0.46405|13|8|0.0047694065281899|0.13471228486647|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2024-11-09 15:01:58|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|-1.6574729340802|16|0.44967431186075||0|0|0.81343|0.25|-0.7886|28|-0.7885994944555|28|90|0.0594|0.13451|-0.7885994944555|-0.7885994944555|21.14|21.14|0.039478878799842|0.5|0.5|1.09151|2|0|-0.011053692307692|0.29305856410256|674.75|2021-02-28|-0.45122|2024-09-01|2.3797|2023-12-03
2024-11-09 15:02:00|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
2024-11-09 15:02:01|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-14.966932755632|29|1.2006148369116|0.1531|-1|1|0.15307|14.22|-0.09188|16|-0.063977695334425|16|37.9|0.01252|0.06593|0.04433274189606|0.05956534577502|119.02244265264|117.06173878551|50.51509932408|0.6|0.4|0.24705|10|5|-0.00013619164619165|0.078368968058968|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2024-11-09 15:02:02|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|40.912323273281|68|3.734225499279|0.6012|1|1|0.60121|55.77|-0.1173|30|-0.1172967369439|30|39.78|0.06404|0.12701|0.10886842974331|0.13860694110605|128.61178275045|126.13326411067|268.77108654344|0.444|0.333|0.19297|9|5|0.0035818352941176|0.068686023529412|56.700000762939|2024-11-10|-0.23642|2020-03-22|0.21898|2020-04-12
2024-11-09 15:02:02|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|75.079357313605|12|4.2802136184468|0.1993|1|2|0.13956|89.49|-0.1599|17|-0.1598965086984|17|56.55|0.09767|0.16426|0.22040921367108|0.53061796159914|189.59143661431|1138.6129975204|1321.8611243116|0.69|0.379|0.23455|29|16|0.0027774560872199|0.076195620835857|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2024-11-09 15:02:04|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-1.9030731830589|10|0.31606679457454||0|0|0.10656|1.09|-0.7221|35|-0.72209565701265|35|27|-0.27434|-0.18551|-0.52502220673858|-0.52502220673858|9.024717495948|9.024717495948|6.8125002086163|0.5|0.5|0.66229|6|3|-0.004374269005848|0.23686105263158|31.409999847412|2021-11-07|-0.31529|2023-10-01|0.59636|2022-06-26
2024-11-09 15:02:05|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|33.11115194207|17|2.6212828131334|0.3021|1|2|0.22528|43.13|-0.00403|14|-0.0040291364457781|14|65.47|0.39934|0.46555|0.68524181115567|1.0208947855265|3155.6342700265|2503.2799231938|913.77124968821|0.579|0.368|0.19721|19|8|0.0029907063492063|0.063699587301587|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2024-11-09 15:02:06|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-19.197468679524|14|1.2922666052695|-0.0992|-1|1|-0.09923|18.5|-0.14755|10|-0.14755337300123|10|37.7|-0.02993|0.04603|0.02117483642236|-0.0028245500429283|84.370069369294|91.812873518258|75.203250866351|0.6|0.3|0.28036|10|4|0.0024720769230769|0.10162728205128|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2024-11-09 15:02:07|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|121.85552943646|106|16.561073419453|6.0678|1|2|4.95357|193.61|-0.42071|27|0.75134351083884|90|31.22|-0.07469|0.12185|-0.021248163240728|0.16789873592399|-1.4031150715878|122.75592441926|7744.4000244141|0.608|0.353|0.31015|51|22|0.0075045433117266|0.10749548615203|194.06750488281|2024-11-10|-0.39024|2004-03-28|2.40909|1999-01-03
2024-11-09 15:02:08|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|1.718829750755|14|0.46391352677127|-0.2187|1|1|-0.21869|2.09|-0.38627|11|-0.38627186431589|11|42|0.04532|0.26598|0.18496212214408|0.18496212214408|107.7832626|107.7832626|20.837487236405|0.4|0.4|0.54337|5|2|-0.0005552466367713|0.18801210762332|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2024-11-09 15:02:09|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
2024-11-09 15:02:10|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-58.524396138889|14|4.985329210014||0|0|-0.15284|52.95|-0.18405|4|-0.18404690783179|4|32|0.09219|0.17634|0.22254790064945|0.40601265984533|266.56195864178|313.67422184387|485.33456923466|0.55|0.3|0.22962|20|7|0.0043697702909648|0.079524119448698|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2024-11-09 15:02:11|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|-1.325179235946|7|0.23219514463239||0|0|0.16415|0.886|-0.38012|31|-0.38011700635504|31|23.81|-0.25866|0.26191|-0.26217242674958|-0.24017815717283|0.98062642759714|9.1846872664097|7.3833331465721|0.688|0.438|0.63613|16|8|0.0080958656330749|0.19423966408269|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2024-11-09 15:02:12|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|5.5383480447923|16|1.0305506898829|0.4469|1|1|0.44695|9|-0.29046|16|-0.25155277502564|87|53.78|2.01336|2.32314|3.4395679288827|4.3720739966154|713.23396288524|1005.2061376177|81.081078294597|0.556|0.444|0.42752|9|4|0.027845290581162|0.17494771543086|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2024-11-09 15:02:12|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|15.989003758806|44|3.9884021329284|7.0009|1|2|5.90645|21.41|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|208.06608286475|0.556|0.444|0.54354|9|4|0.016282336633663|0.17272726732673|33.889999389648|2024-09-22|-0.80162|2018-07-01|4.02564|2022-12-11
2024-11-09 15:02:13|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|2.5154562948549|13|0.38130072824232|0.0295|1|1|0.02951|3.14|-0.33422|7|-0.3342192033846|7|53|0.0749|0.2232|-0.3342192033846|-0.3342192033846|66.578|66.578|14.137776831785|0.333|0.333|0.4502|3|1|-0.0060654970760234|0.15529514619883|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2024-11-09 15:02:15|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|-26.30640765212|9|1.4066660974873||0|0|-0.15912|26|0.11339|25|0.11338510265466|25|37.08|-0.03821|0.02578|-0.024614060458168|0.05966374638751|24.024091313244|129.69032053721|295.79067250097|0.722|0.389|0.21304|36|20|0.0021848696947133|0.071253149664929|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2024-11-09 15:02:16|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
2024-11-09 15:02:17|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|9.4543526465739|35|1.5689246885317|1.5182|1|1|1.51816|13.17|0.2672|26|0.26719576669518|26|28.74|-0.24181|0.28742|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|381.73912737004|0.478|0.304|0.41852|23|8|0.014430244604317|0.12794158273381|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2024-11-09 15:02:17|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|34.460671631413|44|4.660771999233||0|0|0.69005|51.8|0.12412|58|0.12411533343142|58|36.56|-0.06485|0.00593|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|230.22221883138|0.519|0.37|0.27942|27|11|0.0029252330097087|0.094613300970874|53.290000915527|2024-11-10|-0.26229|2008-10-12|0.36836|2024-04-28
2024-11-09 15:02:18|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
2024-11-09 15:02:20|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-4.1610360998761|104|0.80040926018257|0.9335|-1|1|0.93352|3.57|-0.44258|9|-0.44257578334296|9|25.75|-10.9665|4.29923|0.2621997168218|0.28991758826775|32.739953508603|19.704402303612|35.699999332428|0.875|0.5|0.89115|8|2|0.26611171521036|0.13937699029126|576.29998779297|2021-01-17|-0.96672|2019-03-10|29.21516|2019-03-17
2024-11-09 15:02:21|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
2024-11-09 15:02:22|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|50.811879988574|1|6.2160568647707||0|0|0|74.71|0.21976|55|0.21975536921159|55|43.89|-0.03388|0.10531|0.75183429121429|0.75183429121429|278.58220616|278.58220616|993.32260032336|0.222|0.222|0.3163|9|0|0.0082205063291139|0.10818850632911|75.529998779297|2024-07-07|-0.18761|2020-03-15|0.28183|2020-05-10
2024-11-09 15:02:22|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|35.942937520657|118|2.1982361394505|0.7527|1|2|0.6607|37.1|-0.09135|19|0.041060975238139|54|41.55|0.0679|0.16132|0.21465809936853|0.49470376510481|148.93475629079|240.85305154445|264.99998910086|0.455|0.273|0.27611|11|4|0.0034126829268293|0.079064930313589|42.490001678467|2024-09-22|-0.4089|2020-03-22|0.31963|2020-04-12
2024-11-09 15:02:23|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|3.2922696073735|34|0.81790630911973|0.7746|1|2|0.53421|5.83|0.73031|78|-0.28112245518582|9|52|0.32559|0.35808|0.22459136604924|-0.28112245518582|124.38852528|71.888|14.051577941323|0.667|0.333|0.54859|3|2|-0.00080650793650794|0.17605693121693|43|2021-04-04|-0.72786|2023-08-20|0.47287|2024-03-24
2024-11-09 15:02:25|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
2024-11-09 15:02:26|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-16.247115481291|192|4.6857051810933|0.9997|-1|1|0.99966|2.01|10.45098|68|10.450980392157|68|47.6|-46.00367|0.70657|1.1145274902284|1.986534187394|-2.2066482996919|0.65033512238707|3.8451190920836E-8|0.35|0.2|0.96939|20|7|2.1328088538933|0.27940270341207|5702624768|1999-12-12|-0.99833|2003-01-19|499.00001|2004-01-25
2024-11-09 15:02:27|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|0.90904021538489|8|0.53221750407916|-0.1803|1|2|-0.4081|1.9|0.465|49|-0.25650554809213|30|32.8|-0.07352|0.01743|-0.13650297176216|-0.325067497813|42.211702727053|45.08300313|10.801591584288|0.8|0.4|0.74902|5|3|0.0017778947368421|0.23824807017544|33.990001678467|2021-08-08|-0.70884|2024-03-17|0.71186|2024-09-15
2024-11-09 15:02:27|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
2024-11-09 15:02:28|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|-1.7886912943922|27|0.25066215049612|0.5339|-1|1|0.53386|1.17|-1|7|1.982954561618|38|30.6|0.15441|0.27418|0.36678983473654|0.80993541995976|0|189.9900514|4.3968430298702|0.4|0.2|0.63204|10|5|-0.0009753313253012|0.18488605421687|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2024-11-09 15:02:30|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|4.4301540889631|17|0.61525562414395|0.0247|1|2|-0.01153|6|-0.17522|22|-0.1391666730245|73|58.67|0.14548|0.1842|-0.15719226356863|-0.1391666730245|70.99953674|86.083|24.91694360054|0.667|0.333|0.44789|3|2|-0.00231609375|0.14983817708333|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2024-11-09 15:02:31|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
2024-11-09 15:02:31|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-4.2118559757274|61|0.50731864503364||0|0|0.67522|2.53|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|19.401840328152|0.654|0.423|0.3701|26|11|0.0035256291390728|0.12860631977294|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2024-11-09 15:02:32|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
2024-11-09 15:02:33|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|5.790812962413|37|0.52475612367386|0.6322|1|1|0.63222|7.345|-0.34667|13|-0.34666665395101|13|27.62|-0.17466|0.04423|-0.024864754618508|0.098610064844245|0.11440786211892|48.298492515833|51.908127125127|0.622|0.324|0.47508|37|21|0.0075504631379962|0.14775280718336|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2024-11-09 15:02:35|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-3.5082839657091|169|0.56566640565224||0|0|0.98534|3.33|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|1.2008112795524E-7|0.519|0.352|0.64874|54|25|0.53447671686747|0.21503074870912|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2024-11-09 15:02:36|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|9.2827211585005|2|1.9957596074753|0.1582|1|1|0.15821|15.52|0.35546|35|0.12701589377138|14|24.86|-0.04991|0.06298|-0.080224371412329|-0.013690458971871|34.93362893028|90.592030013274|60.958370054415|0.714|0.429|0.50444|7|5|0.004536|0.1699952|33.134998321533|2023-12-31|-0.37236|2024-05-05|0.38561|2024-06-09
2024-11-09 15:02:37|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
2024-11-09 15:02:37|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-17.121321649636|72|2.6658034806808||0|0|0.84387|13.31|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.11553819808695|0.5|0.2|0.60855|10|4|0.0036446908315565|0.22364460554371|22031.712890625|2019-03-03|-0.91964|2023-07-02|3.45697|2024-03-31
2024-11-09 15:02:38|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|56.052042281306|50|5.4381902935572|0.2477|1|1|0.24772|72.38|0.11799|38|-0.16998992407674|30|36.02|-0.02499|0.03178|-0.053577768703163|0.0031593722996355|13.100852348411|71.289707790086|1999.4475011493|0.61|0.317|0.1775|41|21|0.0028413433813893|0.057238420707733|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2024-11-09 15:02:40|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|107.25939365296|18|5.4235350421131|0.2679|1|2|0.24809|127.43|0.59243|103|0.59242549749089|103|44.78|0.00396|0.12834|0.070791031050579|0.13467856862351|119.66801679303|144.58305307594|667.17276314195|0.304|0.174|0.20824|23|5|0.0036181088825215|0.075466561604585|131.05999755859|2024-11-10|-0.68636|2009-08-09|0.44487|2009-08-23
2024-11-09 15:02:41|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|19.894081359516|42|4.1169731599059|1.5205|1|1|1.52045|35.07|||0.59242549749089|103|135|0.84108|0.84291|0|0|100|100|40.054787291656|0|0|0.27548|1|1|0.00061630681818182|0.15618818181818|160.91203308105|2021-07-04|-0.44277|2023-01-08|0.53459|2021-07-04
2024-11-09 15:02:42|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-3.8964350668772|13|0.65413522258487||0|0|-0.71711|2.61|-0.63285|36|-0.63285023431249|36|42.4|-0.12429|0.02073|-0.25189868521968|-0.38285371488134|11.549104004515|12.205755775247|1.3488371550883|0.6|0.4|0.55686|10|6|-0.0015304587155963|0.17686614678899|243.75|2017-08-13|-0.7002|2024-08-18|0.6899|2023-12-24
2024-11-09 15:02:42|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|12.93530328998|1|2.0681665086049||0|0|0|19.92|-0.32214|10|-0.32213690406567|10|34.34|0.03261|0.10711|0.13358907249593|0.23523117711555|223.97167674485|426.77896308505|310.28037133285|0.66|0.404|0.29242|47|25|0.0027664745972739|0.09188395291202|118.55000305176|2008-07-06|-0.30826|2008-10-05|0.46341|2008-11-30
2024-11-09 15:02:43|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-91.402267826282|14|6.3983910717615|0.1683|-1|1|0.16829|77|-0.12437|22|-0.12437341443645|22|28.91|0.026|0.12006|0.14435985310746|0.23933727216477|2020.6243061737|10379.463764123|7129.6293463237|0.638|0.45|0.20895|80|31|0.0035421711092003|0.070219591573517|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2024-11-09 15:02:46|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|78.787768149941|40|5.4519653039838|0.1583|1|1|0.15826|90.19|-0.04159|52|-0.041594958259418|52|35.38|0.00219|0.05673|0.048056521150338|0.14237107072398|114.72745306183|276.6282237876|693.76924954928|0.513|0.308|0.21853|39|16|0.0028042565186751|0.075419548978154|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2024-11-09 15:02:46|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|12.69406635979|18|2.0169019714674|1.2348|1|2|1.02551|19.85|0.55935|114|0.093258251895514|36|19.89|-0.30799|0.08212|-0.10682945222497|0.034187119539172|-0|71.901456402575|3.3931624583709|0.432|0.318|0.41179|44|9|0.022765235426009|0.15293584080717|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2024-11-09 15:02:47|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|-21.442169842505|22|1.412389972933||0|0|0.18234|17.22|0.01204|42|0.012044622518021|42|38.24|0.1152|0.21883|0.22501310518013|0.31113982114542|1239.0654588066|864.31407214681|212.06896004985|0.632|0.395|0.28462|38|19|0.0034369063772049|0.10310068521031|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2024-11-09 15:02:48|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|1.5612866037255|6|0.39580174988316|0.2605|1|2|0.17431|2.56|-1.13726|7|-0.33043158210303|5|44.09|-0.02953|0.1662|-0.25683102751628|-0.33043158210303|-15.598054938926|66.957|1.4027396946737|0.273|0.091|0.53168|11|2|0.00068061224489796|0.16384673469388|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2024-11-09 15:02:49|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|32.730362255634|17|2.5250926649659|0.1263|1|1|0.12634|42.17|0.03815|15|0.038149607174427|15|37.27|0.02191|0.12589|0.07223628131169|0.096275220622491|140.63744421785|136.55651589764|303.16318211025|0.4|0.267|0.19812|15|6|0.003147252173913|0.069968504347826|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2024-11-09 15:02:51|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-5.5147888435504|21|0.58708032950598||0|0|-0.34768|4.07|||0.038149607174427|15|76|0.60628|0.74087|0|0|100|100|17.780691481809|0|0|0.59933|2|0|-0.0012310465116279|0.2091575|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2024-11-09 15:02:52|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|81.440141323972|47|4.7557863779305|0.4353|1|2|0.36384|97.31|0.12997|67|0.12996583491207|67|37.82|0.13572|0.27165|0.43466213752977|0.63713487010081|6274.0629710444|9720.9113238744|7784.7998046875|0.641|0.436|0.33142|39|12|0.0085018606180144|0.11007002629849|101.61499786377|2024-11-10|-0.53846|2001-09-23|1.93701|1999-04-11
2024-11-09 15:02:53|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
2024-11-09 15:02:54|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-7.2756169207945|27|0.67268499040767|0.3687|-1|1|0.36871|5.77|-0.29147|8|-0.29147282065082|8|28.81|-0.0996|0.02103|-0.004967510441664|0.09531095955271|5.9335405547406|132.64301556565|1407.3170807942|0.594|0.391|0.27863|64|22|0.0040608181818182|0.091970652406417|37.509998321533|2012-09-30|-0.42147|2024-08-11|0.47368|1991-01-20
2024-11-09 15:02:55|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|25.40207900341|69|2.3534145445648|0.7466|1|2|0.6981|34.03|0.15657|72|-0.053636041909765|11|18.64|0.00286|0.15017|0.18770814698238|0.19393665114721|251.54215849918|217.4897831512|567.16664632161|0.429|0.357|0.17743|14|1|0.0070325227963526|0.067086656534954|34.619998931885|2024-11-10|-0.25|2019-01-20|0.3103|2017-07-23
2024-11-09 15:02:57|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|12.637940023888|27|2.3800237545092|3.4337|1|2|2.61829|18.2|-0.00635|47|-0.0063491902023396|47|37.12|-0.18375|0.51932|0.58731598426349|0.94112861787145|999.20027114432|1694.1439141101|1.4067633439953|0.606|0.364|0.47391|33|15|0.010962398081535|0.17021831334932|2437.5|2000-12-17|-0.892|2018-11-11|9.02119|2019-04-07
2024-11-09 15:02:57|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-11.275655964439|62|0.62679678780575|0.2372|-1|1|0.2372|9.91|0.19913|43|0.19913056192097|43|39.58|-0.07087|-0.00309|-0.049222820714059|-0.0033540669445482|29.872142266703|66.44626878328|70.533805785619|0.625|0.458|0.30436|24|12|0.0018309792284866|0.096784737883284|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2024-11-09 15:02:58|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-14.519098718335|143|2.0909051271142|0.9655|-1|1|0.96552|11.31|-0.21027|21|-0.21026744708803|21|38.3|-0.11856|0.21383|0.16172382804355|0.28060563059246|225.24428729698|229.01555140384|3.7700001398722|0.7|0.4|0.45919|10|5|0.047525695238095|0.17959095238095|1638.9975585938|2015-07-19|-0.95983|2019-04-07|23.54003|2019-07-07
2024-11-09 15:02:59|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
2024-11-09 15:03:00|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|-9.4848525353246|27|1.1684331919305||0|0|0.11647|7.51|1.5|69|1.4999999298769|69|79.5|1.18318|1.57513|1.4999999298769|1.4999999298769|250|250|29.520440531547|0.5|0.5|0.89192|2|1|0.0018502702702703|0.19096562162162|27.379999160767|2021-05-02|-0.37683|2024-05-12|1.1519|2023-01-15
2024-11-09 15:03:01|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|17.81032200871|17|1.6807259843809|0.1725|1|1|0.17246|23.93|-0.17255|17|-0.17255125171968|17|38.86|-0.01287|0.04053|0.078555256974186|0.23830482311068|121.68144264713|304.70498559217|371.00776764057|0.457|0.229|0.18804|35|13|0.0020530305232558|0.0660296875|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2024-11-09 15:03:02|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|-31.690854625265|14|1.9236500121414|-0.2424|-1|1|-0.24245|29.62|-0.50186|14|0.14364359000558|21|28.83|-0.21595|-0.09758|-0.17322025440382|-0.0089009923006847|47.771592226108|95.8999322|174.28561231731|0.5|0.333|0.27762|6|2|0.0047989247311828|0.099512634408602|30.93989944458|2024-03-10|-0.21313|2023-09-10|0.17626|2022-10-30
2024-11-09 15:03:03|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|156|0.090504790850583|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|0.00077809104258443|0.14717276064611|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2024-11-09 15:03:04|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-6.5747112940042|10|0.5766320317763|0.0108|-1|1|0.01075|5.52|-0.26482|2|-0.26482215921913|2|43.3|0.13631|0.34342|0.40165963785169|0.54895401010866|250.81044762248|282.75455007084|0.25379310257133|0.633|0.467|0.46393|30|11|0.0030199311926605|0.1768429204893|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2024-11-09 15:03:05|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|-3.6851081005981|26|0.46215964233238||0|0|-0.11228|3.17|-0.5297|14|-0.52970298159353|14|40.25|-0.09262|-0.0073|-0.52970298159353|-0.52970298159353|47.03|47.03|12.168906599368|0.25|0.25|0.48558|4|1|-0.0055621505376344|0.16290892473118|25.22500038147|2021-04-25|-0.33177|2024-05-19|0.55121|2023-06-18
2024-11-09 15:03:06|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|18.084221246655|8|3.2202595463013|0.2493|1|1|0.24935|28.76|0.06688|26|1.241293873058|47|58.67|0.60603|0.84915|0.65408835552834|1.241293873058|239.11874752|224.129|39.844259745333|0.667|0.333|0.53214|3|2|0.0051886885245902|0.18737857923497|88.03865814209|2021-06-13|-0.70923|2022-07-03|0.35217|2022-07-10
2024-11-09 15:03:07|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
2024-11-09 15:03:08|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|4.3071004753865|16|0.96931650222813|2.1752|1|2|0.7549|7.16|-0.53495|19|-0.53494623500855|19|53.67|-0.34738|0.04478|-0.53494623500855|-0.53494623500855|46.505|46.505|28.639999389648|0.333|0.333|0.64979|3|1|0.0026796590909091|0.21625346590909|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.88018|2024-07-28
2024-11-09 15:03:08|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-5.5465254963511|21|1.003771926253||0|0|-0.74359|2.72|-0.90845|28|-0.90845071250213|28|38.75|-0.41343|-0.09649|-0.58170639708884|-0.58170639708884|6.8208412|6.8208412|13.640922546439|0.5|0.5|0.44326|4|1|0.0058121142857143|0.1969268|32.415000915527|2024-04-07|-0.93664|2024-06-23|0.42165|2021-08-29
2024-11-09 15:03:09|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
2024-11-09 15:03:11|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|-4.9420338580536|1|0.46436020462296||1|0|0|3.385|-0.19556|50|-0.19556164393471|50|19.44|-0.87396|0.60418|0.87098016805847|1.426876341256|197.94700354744|1370.5281443104|212.46548190648|0.778|0.556|0.50725|9|2|0.0306552|0.13563405714286|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2024-11-09 15:03:12|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|-46.357305006797|19|2.8048313433111||0|0|-0.14282|44.89|-0.0738|31|-0.073803373717914|31|34.33|-0.05644|0.01359|-0.0056449455338597|0.068089013014564|49.290423251916|235.40953009162|863.26925069623|0.619|0.405|0.14328|42|14|0.0023653630136986|0.057329198630137|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2024-11-09 15:03:13|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
2024-11-09 15:03:13|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|5.4395362469549|4|2.1363611668439|-0.2979|1|1|-0.29785|8.18|-0.75843|18|-0.75843027025028|18|26.14|-0.29603|0.05512|-0.19075722747066|0.022297453140112|7.2670338453987|42.727151019512|43.978495362425|0.571|0.429|0.70775|7|3|0.0084285483870968|0.20914833333333|43.689998626709|2023-06-11|-0.60646|2024-06-09|1.01037|2023-04-02
2024-11-09 15:03:14|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|5.014331783744|12|0.58249734009124|0.324|1|1|0.32397|6.13|0.39318|114|0.013280199448376|71|56.14|0.09151|0.11553|0.0991051805475|-0.035952610494181|157.05295141436|86.468865370747|45.407408255118|0.857|0.429|0.24173|7|7|-0.0003699504950495|0.083753415841584|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.24719|2020-04-12
2024-11-09 15:03:16|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|-1.9645202767319|31|0.19478734782126||0|0|-0.11382|1.37|-0.85217|20|-0.5|20|30|-0.27933|-0.21631|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|11.021721408952|0.667|0.333|0.68189|6|4|-0.0024699047619048|0.19918476190476|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2024-11-09 15:03:16|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
2024-11-09 15:03:17|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|15.877069542991|16|1.2962484494338||0|0|0.10765|19.55|||-0.5|20|41.4|-0.27054|-0.12973|0|0|100|100|126.9480501385|0|0|0.32192|5|0|0.0037113963963964|0.10838567567568|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2024-11-09 15:03:18|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-15.770074850502|88|1.4516916295498||0|0|0.57749|10.36|0.05152|43|-0.24375624389901|3|39.82|-0.03514|0.04905|0.0051992247410932|0.0067463561954323|73.889492190929|76.784336912426|49.099523551552|0.429|0.286|0.3097|28|10|0.0017332445923461|0.10178257071547|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.28958|2013-12-22
2024-11-09 15:03:19|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|19.485615000069|37|1.7064618319473|0.4434|1|1|0.44339|24.35|-0.09932|54|-0.099322762043287|54|34.47|0.04463|0.16445|0.11894062268379|0.26493098843701|25.425528594889|783.47410575549|374.61539048415|0.689|0.467|0.31885|45|27|0.0041448141146818|0.1030811468179|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2024-11-09 15:03:21|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.2195698924113|47|0.17933183757252|-0.1366|1|1|-0.13661|1.58|-0.6789|40|-0.39106142088952|7|37.8|-0.00886|0.07746|-0.026317760268121|0.010759545865932|27.294799565794|69.718024307184|18.457943521761|0.52|0.4|0.33523|25|10|0.002041049445005|0.11437598385469|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2024-11-09 15:03:22|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|8.8313570675668|39|1.2609135689832|0.1319|1|1|0.13193|10.21|0.18739|62|0.39383706692449|25|43.86|-0.09689|0.25592|0.28916410754683|0.67045541178814|202.48665544112|271.39040488|22.974798275558|0.571|0.286|0.51695|7|3|0.016084637681159|0.17930005797101|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2024-11-09 15:03:23|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
2024-11-09 15:03:24|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|11.755192076974|21|2.0023599479185||0|0|0.00183|16.4|-0.44466|8|-0.44466278401944|8|21.71|-0.33562|-0.1445|-0.24629488610028|-0.24629488610028|40.260874856059|40.260874856059|133.87754790637|0.429|0.429|0.47836|7|3|0.0069759302325581|0.14878773255814|33.580001831055|2023-05-07|-0.32617|2023-07-02|0.45253|2024-06-23
2024-11-09 15:03:24|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
2024-11-09 15:03:26|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|17.554298333558|78|0.8585704394852||0|0|0.49814|20.18|0.17084|50|0.17084282361167|50|31.32|-0.10352|-0.00264|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|137.27891542187|0.613|0.452|0.28391|31|10|0.0023625667938931|0.089277814885496|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2024-11-09 15:03:27|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-1.3910844985745|115|0.31518907196109||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|0.0078966514181153|0.15424360475755|36.900001525879|2004-01-25|-0.72532|2024-08-11|4.18823|2011-12-25
2024-11-09 15:03:28|WEEKLY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|14.338284930743|9|2.6639049976545|0.8417|1|1|0.84168|22.8|||-0.22069162135027|14|172|0.98472|0.98591|0|0|100|100|2.8148147206248|0|0|1.11363|1|1|-0.010731888888889|0.20086005555556|1001.0999755859|2021-06-06|-0.30383|2022-08-21|1.10105|2024-09-15
2024-11-09 15:03:28|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-3.540668035853|23|0.43032559101867||0|0|-0.24809|3.27|-0.43534|14|-0.43534483600244|14|25.5|-0.11346|-0.02485|-0.32182578769835|-0.32182578769835|30.459788771652|30.459788771652|16.124259715039|0.5|0.5|0.59504|6|3|-0.0019783428571429|0.17742297142857|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2024-11-09 15:03:29|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-37.741992875875|29|2.3937244478234|0.0048|-1|1|0.00479|31.18|0.06203|24|0.062033895718849|24|38.82|0.04528|0.13317|0.10471613859457|0.11793487581501|215.24005344432|160.97460603529|129.91666793823|0.636|0.409|0.27563|22|9|0.0023124263038549|0.086899535147392|40.919998168945|2024-03-31|-0.31832|2008-11-16|0.36797|2008-12-21
2024-11-09 15:03:31|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|-62.118114858855|15|5.5153720775061||0|0|-0.14939|48.01|0.3039|34|0.30390272430164|34|39.25|-0.05321|0.12795|0.31651224042921|0.31651224042921|173.3039568|173.3039568|300.06248950958|0.5|0.5|0.33265|4|0|0.010012456140351|0.13433099415205|66.540000915527|2024-05-12|-0.20267|2022-01-09|0.30532|2021-08-29
2024-11-09 15:03:32|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
2024-11-09 15:03:32|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|0.83233761010795|2|0.12062080960065|0.3299|1|2|0.14545|1.26|||0.13215297797243|16|172|0.95436|0.96069|0|0|100|100|5.2282156453079|0|0|0.24229|1|0|-0.01071387283237|0.16692161849711|27.040000915527|2021-08-08|-0.336|2022-06-19|0.36443|2022-03-20
2024-11-09 15:03:33|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|12.490389478761|48|0.94997280783294|0.2807|1|2|0.23884|14.99|-0.16804|23|-0.16804403863164|23|42.86|0.02452|0.06257|0.036934743995625|0.036934743995625|105.57134403011|105.57134403011|116.56298733519|0.429|0.429|0.19047|7|2|0.0014733141210375|0.070730778097983|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2024-11-09 15:03:34|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|-5.3014130642355|15|0.36813767917752||0|0|0.05189|4.02|||-0.16804403863164|23|82|0.29493|0.32755|0|0|100|100|16.673578926417|0|0|0.34674|2|0|-0.0071887640449438|0.13451353932584|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2024-11-09 15:03:36|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
2024-11-09 15:03:36|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|0.65359148464015|1|0.23572254454669|||0|0|1.53|||-0.16804403863164|23|172|0.88889|0.90417|0|0|100|100|11.111110533966|0|0|0.67508|1|0|-0.0059413953488372|0.18192930232558|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.36719|2024-08-18
2024-11-09 15:03:37|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|-3076.7342253912|1|123.73521770781||1|0|0|2562.0601|0.21987|15|0.21986812679425|15|40.7|-27.63501|18.29343|0.23965898989384|0.11326683681235|244.7580838429|140.24402734476|11833.995860216|0.5|0.4|0.35221|10|2|0.50217199017199|0.12366734643735|3001.7900390625|2024-11-03|-0.65698|2020-03-15|202.81237|2023-02-19
2024-11-09 15:03:38|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|-15.051468660365|66|1.1921789262723|0.228|-1|1|0.22801|14.22|1.95496|160|1.9549611679978|160|67.63|0.29759|0.43583|0.80416456598847|0.99045841974402|689.48766172844|553.68082819|474.00000890096|0.5|0.375|0.351|8|4|0.0049036468646865|0.1144448679868|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2024-11-09 15:03:39|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
2024-11-09 15:03:41|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|-3.4629884462698|23|0.58706093042871||0|0|0.34097|2.3|||-0.3758573093904|5|81|0.27227|0.39744|0|0|100|100|14.28571365106|0|0|0.82951|2|0|-0.00062228260869565|0.21283880434783|21.670000076294|2021-07-25|-0.32495|2024-06-09|0.46341|2024-10-27
2024-11-09 15:03:41|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|5.2641327334096|45|1.230923841256|0.0767|1|1|0.0767|7.3|1.23566|48|1.2356600758393|48|50.67|0.5417|0.75177|1.2356600758393|1.2356600758393|223.566|223.566|39.695489032175|0.333|0.333|0.58911|3|1|0.0040919387755102|0.20098051020408|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2024-11-09 15:03:42|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-11.468930008526|57|1.3563099710529||0|0|0.58803|7.23|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|36.150000095367|0.667|0.458|0.31137|48|24|0.0025107926397735|0.10287117480538|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2024-11-09 15:03:43|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
2024-11-09 15:03:44|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|4.5038165742249|68|1.2520610592733|6.1563|1|1|6.15625|9.16|||-0.16293154887412|10|148|0.97156|0.97168|0|0|100|100|20.355555216471|0|0|0.67356|1|1|0.0064346976744186|0.18896948837209|60.799999237061|2020-10-25|-0.3645|2022-03-13|2.77647|2024-03-17
2024-11-09 15:03:45|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|1.0504059802943|1|0.20653132559678|||0|0|1.98|||-0.16293154887412|10|172|0.83163|0.88284|0|0|100|100|16.836734528378|0|0|0.26967|1|0|-0.0057017441860465|0.14153093023256|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.5|2024-11-10
2024-11-09 15:03:46|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|34.166633108134|12|1.5036888563448|0.1001|1|2|0.06914|38.97|||-0.16293154887412|10|32.4|-0.18037|-0.12202|0|0|100|100|139.42754975655|0|0|0.15672|5|0|0.0023671098265896|0.054215202312139|39.549999237061|2024-11-10|-0.0747|2022-09-25|0.11579|2021-11-07
2024-11-09 15:03:47|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|-8.1075080360032|30|0.85962719060633|0.2176|-1|1|0.21759|5.07|4.94495|85|4.9449539638892|85|32.06|0.08506|0.286|0.070476237114417|0.36454887085314|0.4051393782323|18.273601497372|35.429769552705|0.625|0.438|0.484|16|10|0.005545073800738|0.15792453874539|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2024-11-09 15:03:48|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
2024-11-09 15:03:48|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-4.6791965748189|67|0.96306551778709|0.9443|-1|1|0.94429|1.83|-0.50799|28|-0.50799469609283|28|37.25|0.44701|0.58028|0.52944154542211|0.79994891130915|365.23603263707|660.68810378155|0.0015457955141256|0.786|0.5|0.45328|28|15|0.0099609017132552|0.22267504959423|2263680|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2024-11-09 15:03:50|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-1.7203050559438|194|0.30361835180644|0.9976|-1|1|0.99756|0.7875|-0.52885|4|-0.52884617949635|4|32.65|-0.131|0.15373|0.092478919354973|0.45062829014824|2.8930949257472|146.4760039406|0.38985149695142|0.588|0.412|0.99481|17|8|0.0061447593582888|0.22595016042781|859.20001220703|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2024-11-09 15:03:51|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|22.535470654138|50|1.9533758054523|0.671|1|2|0.52951|27.99|-0.05106|69|-0.051055141009094|69|17.5|0.05038|0.09564|0.10854489069564|0.18854837106658|307.16821038296|930.32136345581|736.57895058806|0.569|0.397|0.10937|58|7|0.0034814755639098|0.071932020676692|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2024-11-09 15:03:52|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|0.699116586466|18|0.13709814424498||0|0|-0.42308|0.825|||-0.051055141009094|69|196|0.94717|0.9524|0|0|100|100|3.0476542200952|0|0|0.6382|1|0|-0.0099393896713615|0.17146469483568|39.604999542236|2020-11-29|-0.25912|2024-05-26|0.52326|2023-01-15
2024-11-09 15:03:53|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|10.642415224072|9|0.87497642938457|0.1451|1|2|0.03566|13.65|-0.0687|13|-0.068700184784978|13|22.89|-0.20969|-0.08247|-0.14271703451697|-0.13741269073479|45.51725812493|54.441922476503|109.63855283252|0.556|0.444|0.22087|9|2|0.0015164018691589|0.073423551401869|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.22833|2024-09-15
2024-11-09 15:03:53|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
2024-11-09 15:03:55|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|72.570099348293|3|8.3741339066073|0.1981|1|2|0.11726|101.95|0.57366|90|0.57365845470894|90|38.26|0.02787|0.12796|0.093829451180767|0.11857144577755|168.36356940391|168.49700069598|399.80390960095|0.391|0.304|0.29925|23|7|0.0041483900226757|0.094143185941043|103.375|2024-11-10|-0.36358|2013-10-13|0.41429|2024-10-27
2024-11-09 15:03:56|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|34.329976491623|51|2.96462116632|0.6378|1|2|0.56989|42.34|0.09557|16|0.43036913740456|140|37.82|-0.04827|0.07848|0.031517780487982|0.066342837572451|81.235253360769|101.06978962061|238.53521212726|0.706|0.471|0.29785|17|7|0.0046375901875902|0.096006349206349|44.580001831055|2024-08-04|-0.68307|2020-03-22|0.93321|2020-03-29
2024-11-09 15:03:57|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-1.4572634882428|172|0.14427116138068|||0|0.94118|1|||0.43036913740456|140|0|0|0|0|0|100|100|5.8823529411765|0|0|0|0|0|-0.00673|0.21606578947368|24.10000038147|2021-08-08|-0.35151|2022-11-13|0.40863|2021-10-03
2024-11-09 15:03:58|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|6.4247372234017|16|1.5410382658227||0|0|-0.13782|10.26|-0.21429|15|0.25056186421263|47|24.67|-0.21484|-0.12695|-0.085182381742274|-0.10654695836803|19.639807571875|67.07253504|39.813737084319|0.556|0.222|0.55653|9|5|0.0038556540084388|0.17465915611814|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2024-11-09 15:03:58|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-13.435612358434|49|1.161863612468|0.1191|-1|1|0.11914|11.83|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|34.948302679394|0.4|0.3|0.38541|10|4|0.0013262536873156|0.12834353982301|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2024-11-09 15:04:00|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|-21.738069096421|26|1.6109786424915|0.1184|-1|1|0.11838|19.81|-0.25592|36|0.19213739331758|36|33.94|0.05332|0.14353|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|168.59574013568|0.62|0.4|0.30652|50|20|0.0036036933797909|0.099835737514518|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2024-11-09 15:04:01|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-8.7032701542028|109|1.1425998258008||0|0|0.81033|5.69|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209490182313|-0.27989386349166|15.854891513444|19.59571315467|2.9481865581453|0.625|0.5|0.41774|8|4|-0.0045624183006536|0.14573281045752|356.39999389648|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2024-11-09 15:04:02|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|31.956984473791|44|5.4149939866953||0|0|1.53773|48.09|0.11501|16|0.11501042737962|16|46.33|-0.2293|-0.03712|0.11501042737962|0.11501042737962|111.501|111.501|418.17391437033|0.333|0.333|0.49334|3|0|0.020137967032967|0.18764456043956|50.779998779297|2024-03-03|-0.7168|2023-01-08|1.02143|2024-01-28
2024-11-09 15:04:03|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
2024-11-09 15:04:04|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-9.7001761719005|53|0.7798027790909|0.2413|-1|1|0.24126|8.68|1.61629|87|1.6162934846039|87|40.4|0.10496|0.26091|0.25817433899218|0.72988354637741|67.152660436988|406.0641585521|86.368160601409|0.5|0.3|0.23502|10|4|0.0040359429824561|0.10288953947368|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2024-11-09 15:04:05|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|1.6393559367976|7|0.22478187166992|0.0514|1|2|0.01563|1.95|-0.13609|49|0.61299164396346|41|48.43|-0.04444|0.11777|0.36488145122466|0.61536948218516|225.42993433285|260.94145725|40.20618734077|0.429|0.286|0.38237|7|2|0.0033815072463768|0.14599750724638|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2024-11-09 15:04:06|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-1.7604053001557|90|0.21117502682537|0.9236|-1|1|0.92357|1.07|-0.32538|4|-0.32537732479195|4|31.9|-0.2437|-0.00671|-0.16314566826334|-0.19787384051691|-6.2930985249519|62.71469906|0.34294873476029|0.4|0.2|0.55541|10|4|-0.0042719852941176|0.16946781862745|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2024-11-09 15:04:07|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
2024-11-09 15:04:08|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
2024-11-09 15:04:08|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-9.1153092100054|14|1.0225036294276|-0.0498|-1|1|-0.0498|8.01|-0.29155|12|-0.29155062301406|12|29.05|-0.06432|0.12139|0.080315133550996|0.20577763244757|23.538524457667|80.103372147424|50.062501430512|0.6|0.45|0.34062|20|7|0.0033404377104377|0.12620747474747|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2024-11-09 15:04:10|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|-72.386791719047|2|4.3155970616631|-0.0845|-1|1|-0.08448|61.23|0.18838|68|0.18838141610464|68|52.75|0.41778|0.57918|-0.017711367593124|0.011365825968639|89.727495726609|100.24746466897|211.13792945599|0.5|0.375|0.26899|8|3|0.0041014420803782|0.087717021276596|71.01000213623|2024-08-04|-0.27759|2016-10-09|0.36763|2020-08-09
2024-11-09 15:04:11|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|-18.457469625832|10|1.8057409297113||0|0|0.19639|14.24|-0.14491|16|-0.14490855327893|16|32.11|-0.11534|-0.03089|-0.13840590392993|-0.15803711201563|18.814457707041|22.968639907248|9.0035403650725|0.556|0.444|0.30709|18|8|-0.0014877512776831|0.10809088586031|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2024-11-09 15:04:12|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-36.451674314637|15|2.8288913873496||0|0|0.27506|26.86|0.6153|46|0.61529549406842|46|53.4|0.58986|0.69713|0.28068699646279|0.20985038172957|184.81626294563|129.9363473|141.36842426501|0.3|0.2|0.28067|10|2|0.0026295620437956|0.097342135036496|50.276950836182|2024-06-02|-0.21071|2016-03-27|0.29041|2016-12-11
2024-11-09 15:04:13|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-4.2223075474885|19|0.34927698135177|-0.0769|-1|1|-0.07692|3.5|-0.15365|23|-0.15364581441584|23|24|-0.18455|-0.0455|-0.31471970098408|-0.31471970098408|23.247161721142|23.247161721142|11.535926112055|0.375|0.375|0.4517|8|3|-0.0036938571428571|0.13632719047619|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2024-11-09 15:04:13|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-7.2361332801446|7|1.1795444298938|0.239|-1|1|0.23896|3.79|||-0.15364581441584|23|81.5|0.37608|0.48573|0|0|100|100|26.228373784634|0|0|0.72301|2|1|0.0046396449704142|0.19969928994083|29.690000534058|2021-09-05|-0.51459|2022-05-01|1.55151|2024-05-05
2024-11-09 15:04:15|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|23.339984113598|75|2.9697780351547|1.7456|1|1|1.7456|29.96|-0.2363|24|-0.23629889220812|24|36.89|0.01985|0.13454|0.036043646840043|0.036043646840043|85.048380342464|85.048380342464|119.83999633789|0.333|0.333|0.31699|9|4|0.0032653694581281|0.10008209359606|33.150001525879|2018-01-07|-0.35764|2019-09-08|0.52128|2021-03-14
2024-11-09 15:04:16|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|-34.302712466985|23|2.3108141024917||0|0|0.02609|29.86|-0.06479|26|-0.064787258334669|26|30.61|-0.01708|0.1947|0.20561275778937|0.73554061115659|-13.407955854152|643.27120830468|14219.048353631|0.579|0.289|0.3031|38|15|0.0076640928270042|0.1063016371308|41.447940826416|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2024-11-09 15:04:17|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|10.797186999132|32|1.4092710320786|0.9183|1|1|0.91834|17.15|-0.20748|18|-0.20747840406761|18|24|-0.09974|-0.02611|-0.060708647460571|-0.043071040760532|41.014997027459|65.919981365823|148.48484273003|0.733|0.4|0.3049|15|8|0.0040373657289003|0.10965002557545|23.979999542236|2018-01-07|-0.43897|2020-03-15|0.44765|2024-07-14
2024-11-09 15:04:17|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|12.710201475936|18|1.006599673325|0.1436|1|1|0.14359|15.69|0.36373|93|0.0034696247669346|14|57.53|0.28938|0.40228|0.038736099112895|-0.042512255911232|107.6376999275|78.928893496149|150.35935744562|0.294|0.235|0.2665|17|3|0.0022591658291457|0.073206090452261|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2024-11-09 15:04:18|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|4.9494976819922|16|0.71350074405905|0.2469|1|1|0.24691|8.08|0.65143|97|-0.1560772805609|8|38.07|0.05999|0.16076|0.20560487109887|0.26312794340481|600.63453834137|701.7563742334|148.52940879994|0.439|0.317|0.30448|41|14|0.0024318020304569|0.094420983502538|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2024-11-09 15:04:20|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.5687363893952|53|0.077791175363971|0.0783|1|1|0.07831|1.79|0.9143|136|-0.20078816658967|8|21|0.25971|0.37853|0.6458022539551|0.72620132840358|1606.7640248988|860.59619769451|106.37032944068|0.583|0.417|0.40956|12|4|0.0073947368421053|0.13476417763158|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2024-11-09 15:04:21|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|90.323191884282|107|15.007131158313|6.2099|1|1|6.2099|128.12|0.1492|18|0.14920064985365|18|32.18|-0.00919|0.08423|0.090918706167131|0.14788868201571|460.83111938097|1028.4509402978|7492.3972081325|0.492|0.354|0.25353|65|21|0.0042107188353048|0.081834513193813|141.72200012207|2024-10-20|-0.52709|2009-02-15|0.78505|2009-03-22
2024-11-09 15:04:22|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|40.4130181782|5|7.9606599969152|0.3799|1|1|0.37993|68.21|0.89917|92|-0.11742649259146|4|32.53|-0.14076|0.21976|0.046564980536956|0.49959785220114|1.9441950460641|264.25394708116|28.539748570909|0.588|0.235|0.55463|17|7|0.01211249551167|0.16148551166966|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2024-11-09 15:04:23|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|2.7392866330263|42|0.68161693692721||0|0|-0.06809|4.38|-0.29046|19|-0.2904564175785|19|55.6|0.17817|0.22338|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|29.200000762939|0.6|0.4|0.51145|5|3|0.0021308463949843|0.15962369905956|28.299999237061|2021-02-14|-0.29637|2022-01-09|0.65205|2024-03-31
2024-11-09 15:04:24|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|-5.8306369224929|14|1.1208533061496|-0.2269|-1|1|-0.22687|5.57|-0.58427|12|-0.58426967797113|12|33.64|-0.32907|0.02957|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|18.20261471315|0.5|0.357|0.64048|14|6|0.0077027066115702|0.20681952479339|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2024-11-09 15:04:25|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|6.2758167171182|41|1.529216074602|1.0376|1|2|0.78254|10.82|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|49.633027860065|0.4|0.2|0.43346|5|1|0.0034256626506024|0.17210224899598|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2024-11-09 15:04:26|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|3.9294186439053|12|0.38599771179223|-0.044|1|1|-0.04398|5|||-0.2215907511537|24|53.67|0.05317|0.10163|0|0|100|100|25|0|0|0.3004|3|1|-0.0053068604651163|0.1142873255814|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2024-11-09 15:04:27|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|50.290415042339|44|8.543887705109|1.9872|1|2|0.7956|77.875|-0.74881|6|-0.74880948645288|6|33.8|-0.62693|-0.08449|-0.74880948645288|-0.74880948645288|25.119|25.119|18.675059952038|0.2|0.2|0.6625|5|0|0.0051270754716981|0.19554849056604|914.25750732422|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2024-11-09 15:04:28|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-9.1790190405765|31|0.78395568928478||0|0|0.38358|7.36|-0.1568|63|0.26357372063748|38|38.38|0.3837|0.47286|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|135.79335848547|0.548|0.357|0.3034|42|17|0.0037443300852619|0.10897698538368|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2024-11-09 15:04:28|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-21.770050142377|53|1.5854487238436||0|0|0.1173|20.77|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|208.53414034352|0.667|0.389|0.24864|18|10|0.0027181034482759|0.078839731800766|31.430000305176|2023-09-10|-0.151|2020-06-14|0.23422|2021-02-07
2024-11-09 15:04:30|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|17.554516842521|20|4.503580103396|1.1809|1|2|-0.17435|18.99|-0.47436|67|-0.50318469519141|30|32.93|-0.05892|0.04801|-0.046249271974916|-0.016830407740141|6.41614780284|31.373001784414|24.769457284715|0.59|0.426|0.25222|61|24|0.0028508037475345|0.086294506903353|937.59997558594|2005-01-02|-0.33333|2023-03-19|3.6371|2024-06-30
2024-11-09 15:04:31|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|19.355368284794|68|1.7174914464313|0.722|1|2|0.66324|24.3|0.43269|76|0.4326857972155|76|44.71|0.1467|0.20695|0.12962065381144|0.12962065381144|131.10445811441|131.10445811441|103.53642926284|0.429|0.429|0.18652|7|3|0.0012773421052632|0.0695955|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2024-11-09 15:04:32|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-5.9818522433987|14|0.7265007330494||0|0|0.2|3.76|-0.41975|32|-0.41975313729401|32|34.63|-0.16535|-0.02686|-0.47108765645193|-0.30549301982315|1.0501539588523|32.68453030975|2.6857142789023|0.5|0.375|0.56354|8|3|-0.0057017931034483|0.17125796551724|200|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2024-11-09 15:04:33|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|5.1960758609152|1|0.82561522867944||0|0|0|7.63|0.26908|6|0.26907854191292|6|42.33|-0.14067|0.271|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.79895289156449|0.333|0.333|0.70055|9|0|0.01306062992126|0.17406467191601|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2024-11-09 15:04:33|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-6.0412343014108|184|1.3670781211332|0.9982|-1|1|0.99815|1.88|0.91284|52|0.9128447123627|52|31.58|-0.18384|0.05041|-0.14018693745985|-0.15575916620953|16.033675638468|19.891004694274|0.046276922959548|0.583|0.417|0.51557|12|5|-0.0047398932384342|0.17775327402135|8481.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2024-11-09 15:04:35|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|25.560189093969|17|2.2382701748538|0.2361|1|2|0.15012|32.56|-0.32166|14|-0.25708216316301|70|33.4|-0.18912|-0.10471|-0.28937206582771|-0.25708216316301|50.39523528|74.292|130.76305972736|0.4|0.2|0.21428|5|2|0.0025262295081967|0.080447267759563|35.125|2024-11-10|-0.16414|2023-03-19|0.14801|2024-07-21
2024-11-09 15:04:36|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
2024-11-09 15:04:37|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|59.3547252252|1|3.6577618441578||-1|0|0|72.75|-0.03603|87|0.03891115587083|33|35.63|-0.02553|0.04201|-0.025467246256017|0.035250388179283|35.330952551082|118.98603631305|447.69230769231|0.537|0.317|0.17143|41|14|0.0020173237508556|0.053908288843258|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2024-11-09 15:04:37|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
2024-11-09 15:04:38|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-26.057125779021|38|1.0878197554898|-0.0165|-1|1|-0.01654|24.58|-0.07481|10|-0.074809156063973|10|35.58|-0.01556|0.04878|0.073418091199615|0.16943960531706|115.92727061128|147.61223736077|146.65870875913|0.333|0.25|0.23038|12|3|0.00226875|0.070584568965517|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2024-11-09 15:04:40|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|2.9620236922373|46|0.94870458769036|1.4309|1|2|1.16667|4.55|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|15.041322944578|0.4|0.2|0.70318|5|2|0.0029426334519573|0.19670754448399|53.459999084473|2021-01-24|-0.38435|2020-03-15|1.31928|2024-07-21
2024-11-09 15:04:41|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|4.2968696988958|25|1.0140392488419|0.5673|1|1|0.56726|6.99|-0.38941|56|-0.44655173576119|23|31.42|0.01435|0.05372|-0.040289640106742|0.029534050884075|53.622008174236|87.819990786347|71.326526888506|0.5|0.417|0.24934|12|5|0.0032075561097257|0.13652064837905|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2024-11-09 15:04:42|WEEKLY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|1.3533624462334|6|0.40417041891341|0.5507|1|2|0.2449|3.05|1.20128|67|1.201278057678|67|46.42|0.1796|0.32867|0.22961677866116|0.44675634822983|582.66271480352|3520.9601149089|1.6710195078987|0.645|0.387|0.42295|31|14|0.0043526592797784|0.15504252770083|2659.0756835938|2000-02-20|-0.60377|2024-05-12|1.68304|2000-02-20
2024-11-09 15:04:43|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|44.831236691544|17|5.7215344339824|0.2388|1|2|0.10716|61.89|1.25979|73|1.2597912976967|73|31.73|0.03292|0.12619|0.24809590228477|0.26766374732069|217.08341440718|185.56992905505|167.31548143096|0.455|0.364|0.25729|11|3|0.0039738904109589|0.099253835616438|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2024-11-09 15:04:43|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|-18.575361343432|14|1.4419784343863||0|0|-0.37866|17.44|0.2402|39|0.24019606422342|39|29.63|0.00304|0.07175|0.0087173755942814|0.058089483491801|79.583943686717|388.63204720327|3419.6080117994|0.603|0.397|0.16104|78|32|0.0027042039586919|0.063499836488812|29.329999923706|2021-03-28|-0.32497|2024-08-11|0.38789|2020-08-02
2024-11-09 15:04:45|WEEKLY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|22.208520353342|22|0.45716017467937|0.0237|1|2|-0.04339|23.59|-0.07031|16|-0.0094582678929352|85|30.2|-0.18034|-0.15963|-0.1513452693516|-0.14858808934263|49.989476387718|70.55418312|115.9213744982|0.8|0.4|0.29495|5|4|0.0020070348837209|0.078276279069767|31.469999313354|2023-01-22|-0.14554|2022-01-09|0.19059|2021-08-29
2024-11-09 15:04:46|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-16.055063722122|39|1.4105506922984||0|0|0.07774|14.71|-0.32504|13|-0.049645325579087|14|42.65|0.20499|0.31954|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|13372.727379868|0.577|0.365|0.26545|52|24|0.0048848182624113|0.099199782801418|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2024-11-09 15:04:47|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|203.11187486004|50|13.084359075786||0|0|0.63186|251.47|0.16047|102|0.38367879104371|57|42.56|-0.04641|0.061|0.047029125971097|0.14543309868301|76.238956187081|372.93191664812|2733.3696351543|0.578|0.378|0.20364|45|17|0.0032904276985743|0.069822841140529|258.99990844727|2024-11-10|-0.51852|1992-04-12|0.47|2009-03-22
2024-11-09 15:04:48|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-9.0213956033278|87|1.0144769023532||0|0|0.47546|7.91|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|81.546391782985|0.667|0.5|0.22472|6|2|0.002148986013986|0.094899965034965|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2024-11-09 15:04:49|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|-32.123523627764|1|3.1111745553037||1|0|0|21.35|-0.11227|13|-0.11226606824295|13|23.19|-0.19042|-0.09996|-0.16299672892109|-0.15065631502175|13.00581051012|21.095365799647|64.501514699954|0.563|0.438|0.35764|16|9|0.0018785444743935|0.11245733153639|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2024-11-09 15:04:51|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-14.771849162135|20|2.1381164414198||0|0|0.61315|8.12|0.33888|28|0.33888298673224|28|46.25|0.12386|0.26844|0.17823443138888|0.17823443138888|136.24308992|136.24308992|20.049382433479|0.5|0.5|0.51224|4|1|-5.7941176470592E-5|0.17034950980392|55.110000610352|2021-02-14|-0.47098|2024-07-21|0.75779|2022-11-20
2024-11-09 15:04:52|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|5.5332107207564|47|0.63476639075963|0.265|1|2|0.22274|7.85|-0.3183|43|-0.31830240152649|43|33.72|0.06834|0.17449|0.14197787044851|0.2041279617106|142.41386324027|222.26438638163|162.52588050994|0.487|0.359|0.31205|39|13|0.003862556943424|0.10900696546657|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2024-11-09 15:04:53|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.41890728762419|23|0.076369095314447|0.707|-1|1|0.70698|0.1805|-0.71724|18|-0.7270588313832|25|30.44|-1.23715|0.87684|-0.63473385905375|2.3427857754821|-558.6047075919|127.88316286715|0.44967614215213|0.594|0.313|0.61597|32|16|0.041669026104418|0.19837139558233|269.14999389648|2018-03-11|-0.84187|2014-10-12|35.34185|2017-05-21
2024-11-09 15:04:53|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-2.382354158184|212|0.35712716033443||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|0.2699526056338|0.19200679577465|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2024-11-09 15:04:54|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-5.1345545034414|25|1.2848515106839||0|0|0.63188|1.27|-0.75427|13|-0.75427350020958|13|38.25|0.02233|0.09077|-0.25959086677927|-0.60049740299477|19.336146768557|13.59574944|0.38138137565361|0.75|0.5|0.75598|4|3|-0.012903446327684|0.25035169491525|462.60000610352|2021-07-04|-0.58225|2024-09-15|1.46914|2024-02-25
2024-11-09 15:04:56|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|1.4683967689409|34|0.44233458786057|1.6105|1|2|1.18889|1.97|-0.46083|15|-0.46082871534533|15|31.29|0.08108|0.14673|0.16458522115109|-0.071066406736366|122.80993198696|65.619720650888|19.898990954736|0.571|0.429|0.4077|7|4|-0.00062238095238095|0.14707861111111|24|2021-02-21|-0.26175|2021-05-16|0.69811|2024-03-24
2024-11-09 15:04:56|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-6.8798107650149|9|1.0809432609757||0|0|0.01247|3.96|-0.40238|15|-0.4023844700321|15|20.88|-0.43644|-0.26761|-0.46936802601323|-0.36014752722493|0.95144093404887|10.148703296521|14.898420050841|0.625|0.5|0.68858|8|4|-0.0021174857142857|0.19700485714286|33.189998626709|2021-08-29|-0.39058|2024-09-15|0.72656|2023-10-01
2024-11-09 15:04:57|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-14.102937186919|17|0.92625953238102|-0.0953|-1|1|-0.09532|12.18|0.00572|33|0.0057205152007842|33|41.38|0.22908|0.33652|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|152.2500038147|0.654|0.346|0.27789|26|12|0.0029304029304029|0.095148067765568|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2024-11-09 15:04:58|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
2024-11-09 15:04:59|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|4.1735675698569|4|0.72714407026601|0.2233|1|2|0.12704|6.92|-0.52736|15|-0.35758016947107|28|47.43|-0.03744|0.06982|-0.12827380643312|-0.0050927031958794|35.484399990256|83.301357193065|46.13333384196|0.714|0.429|0.45251|7|3|0.0027539402985075|0.14153501492537|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2024-11-09 15:05:01|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|14.986637790165|17|2.1700843598518||0|0|-0.05454|19.07|0.18373|119|1.3240065641856|104|50.56|0.27754|0.35306|0.30539648137462|0.51888330317452|1261.1922532807|1560.8162560724|693.45453435724|0.641|0.359|0.32962|39|22|0.0054647334004024|0.12032822937626|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2024-11-09 15:05:02|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|1.8157787470038|14|0.42339032137905|0.3312|1|2|-0.1568|2.85|-0.32304|14|-0.32303527075149|14|51|-0.20086|-0.11111|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|16.764705321368|0.6|0.4|0.53009|5|3|-0.0017346641791045|0.17284085820896|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.65686|2024-08-11
2024-11-09 15:05:02|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|3308.3596362262|61|248.88012125794|0.3253|1|1|0.32526|3830|0.07962|35|1.2477613626205|66|44.47|0.17227|0.26688|0.30760958110546|0.60276797446493|495.97433019129|922.78899891007|571.64179104478|0.588|0.353|0.27799|17|7|0.0040455024509804|0.085198198529412|4300|2024-11-10|-0.28448|2020-03-15|0.32886|2020-03-29
2024-11-09 15:05:03|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
2024-11-09 15:05:04|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.05858315133483|19|0.019311050435865||0|0|0.99412|0.0001|-0.30044|53|-0.29943366194699|15|44.88|-0.05582|0.11927|-0.38372817864093|-0.27983824650242|11.790110801069|51.82536632|0.0011280849823457|0.5|0.25|0.61643|8|2|-0.012291564986737|0.19666413793103|47.718200683594|2021-07-04|-0.91237|2024-07-07|0.66874|2024-04-28
2024-11-09 15:05:05|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
2024-11-09 15:05:06|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|213.88402970538|47|19.715320481507||0|0|0.41834|290.05|0.14792|40|-0.18910700743271|9|43.63|0.08919|0.16294|0.115221254829|0.21417932444724|330.35520397977|506.08658777087|5207.3604821174|0.537|0.317|0.15233|41|17|0.0031811008174387|0.053746038147139|431.17440795898|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2024-11-09 15:05:07|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|12.914337484478|1|2.3418876831932||0|0|0|22.1|0.48765|33|0.4876470546111|33|34.72|0.02045|0.13643|0.084377227243888|0.13094127609223|115.24692364348|244.18163090197|162.26138448725|0.558|0.326|0.39086|43|17|0.0059398727394508|0.13628262558607|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2024-11-09 15:05:08|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|5.8372676653172|37|1.2763064809703||0|0|0.17758|9.35|-0.54613|5|-0.54613094530628|5|19.44|-0.4194|-0.25476|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|51.600441216455|0.333|0.333|0.61101|9|3|0.0062371090047393|0.19063587677725|28.264999389648|2020-12-20|-0.28571|2024-04-21|1.01014|2024-02-11
2024-11-09 15:05:09|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|38.428013970487|49|4.0498284730538|-0.0268|1|1|-0.02685|51.47|-0.53611|6|0.70173264781839|43|38.33|-0.08413|-0.00055|-0.011661687903982|0.027799329887518|15.976420359382|94.051899181497|223.78261400306|0.655|0.418|0.23464|55|27|0.0019724350649351|0.077865858070501|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2024-11-09 15:05:11|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|-22.308611773079|21|2.063750064246||0|0|0.08089|16.02|0.32952|54|0.32951950889627|54|90|0.4456|0.52659|0.32951950889627|0.32951950889627|132.952|132.952|53.560683849852|0.5|0.5|0.45188|2|1|0.0005418|0.14317595|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.61558|2024-04-28
2024-11-09 15:05:12|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-2.6188560519476|57|0.31074115081052||0|0|-0.35849|2.16|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|15.373665882617|0.625|0.438|0.4656|16|8|0.0029797489539749|0.14115654114365|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2024-11-09 15:05:12|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
2024-11-09 15:05:13|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-1.2779083317585|72|0.19380825070918||0|0|0.68997|0.958|||-0.36011080057989|52|62.5|0.12426|0.16331|0|0|100|100|2.5546666781107|0|0|0.63864|2|0|-0.01300193877551|0.19571295918367|59|2021-02-21|-0.28306|2023-07-02|0.33054|2021-03-14
2024-11-09 15:05:14|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-26.957881181357|19|4.2671887157352|-0.2233|-1|1|-0.22334|20.76|-0.47155|5|-0.47154972465181|5|26.19|-0.26017|-0.04827|-0.27538309060124|-0.30881394692547|2.814737179918|3.8460657172436|4.9428571973528|0.625|0.5|0.55907|16|8|0.0013888329519451|0.18256842105263|839.98498535156|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2024-11-09 15:05:16|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
2024-11-09 15:05:17|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|3.3866094624899|47|0.34349254045688|0.6413|1|2|0.58228|3.75|-0.2386|35|-0.23859643897998|35|34.16|0.04432|0.32495|-0.19173672092466|-0.15276526631657|7.3327144451944|19.52856717852|60|0.4|0.32|0.4236|25|6|0.0055642333333333|0.14784995555556|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2024-11-09 15:05:18|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
2024-11-09 15:05:18|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|-9.1141518961134|21|1.5306155505998||0|0|0.58052|5.125|-0.26046|27|-0.26046060482719|27|62.5|0.04641|0.30868|-0.10493767000787|-0.40388184405576|28.794154548138|16.069152988262|0.10977242302543|0.667|0.5|0.64519|6|2|-0.0033912911392405|0.17435551898734|6732.2998046875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2024-11-09 15:05:19|WEEKLY|02230|940837|/equities/myos-corpor|R2000GROWTH|-4.722814051896|79|1.0278442169993|0.9356|-1|1|0.93557|2.5|-0.53137|54|-0.53137254901961|54|38.38|-0.71502|2.67008|-0.1303879848562|-0.083323549762882|8.3479082047092|28.335181275118|0.21211985310286|0.563|0.438|0.58196|16|4|0.020105202312139|0.23144713872832|73500|2010-08-01|-0.95918|2010-10-10|7.79482|2010-08-01
2024-11-09 15:05:21|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|270.82223881382|39|33.164230007878|0.8892|1|2|0.78425|344.86|2.27237|146|2.2723670733158|146|58.11|0.10686|0.2387|0.22742942970548|0.49427999647209|265.34068870422|1656.2148210646|5997.5649626359|0.593|0.37|0.30791|27|13|0.0057810018668326|0.10968514001245|366.40939331055|2024-09-29|-0.33333|1994-08-14|0.71823|2006-05-14
2024-11-09 15:05:22|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-9.2310936802567|11|2.1203645584961||0|0|0.59524|2.21|-0.10174|62|-0.10174418604651|62|70|0.31219|0.4804|-0.10174418604651|-0.10174418604651|89.826|89.826|0.0047608790136729|0.25|0.25|0.57553|4|1|-0.015746724137931|0.23110079310345|49258|2019-04-28|-0.70613|2022-10-30|3.28976|2024-08-18
2024-11-09 15:05:22|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-19.224150562352|48|2.2680775192081||0|0|-0.23803|17.58|-0.6619|41|-0.66190476644607|41|70|0.01786|0.55272|-0.66190476644607|-0.66190476644607|33.81|33.81|12.656587974228|0.5|0.5|0.61687|2|1|-0.00016272727272727|0.19283668449198|149.5|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2024-11-09 15:05:23|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-3.2592276164091|88|0.27472586857598||0|0|0.595|2.43|0.19934|13|0.19934266153475|13|22.63|0.00155|0.10446|-0.053269662888033|0.12067133458207|74.8390198878|124.971228|3.0837563104675|0.375|0.25|0.25784|8|2|-0.0078273507462687|0.13339817164179|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2024-11-09 15:05:24|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-71.932510774123|55|2.7672534229718||0|0|0.11885|67.91|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|5432.8002929688|0.6|0.425|0.24151|40|15|0.0033958756287151|0.078513484224966|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2024-11-09 15:05:26|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-3.4522947019193|9|1.0281195664039||0|0|-0.25|0.75|-0.34248|10|-0.34247955477491|10|29.68|-0.0365|0.10071|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.0016846327189191|0.59|0.41|0.33185|78|29|0.0038793542832544|0.12294287989669|483525|2005-03-13|-0.88571|2024-09-15|4.05022|2023-08-06
2024-11-09 15:05:27|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
2024-11-09 15:05:28|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
2024-11-09 15:05:29|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|32.138367791275|21|3.2330815381564|0.3105|1|1|0.31045|42|-0.27588|12|-0.055642211143796|44|23.36|-0.37514|-0.15471|-0.20787770548555|-0.12760502253627|16.641454421756|53.065473950269|311.11111111111|0.636|0.364|0.33347|11|7|0.0099792057761733|0.12767916967509|45.229999542236|2024-09-01|-0.31434|2020-12-20|1.8779|2019-12-22
2024-11-09 15:05:29|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.43900104820935|16|0.14566701603812||0|0|0.93333|0.002|-0.96124|7|-0.96124201037155|7|70|0.1884|0.46406|0.006680639010141|0.17365845712166|2.8603009993815|5.6555630239872|0.00071916578608256|0.667|0.5|0.70039|6|2|-0.0033863908045977|0.22798349425287|281.84899902344|2016-06-12|-0.95|2024-06-30|1.44932|2024-05-05
2024-11-09 15:05:31|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|8.8883120748427|49|0.91837029631863|0.1627|1|1|0.16274|10.86|-0.18774|16|-0.18774243691526|16|25|-0.03977|0.00478|-0.060584791763712|-0.10990701188908|81.613400567771|78.62108218|84.186046339702|0.6|0.4|0.1515|5|3|-0.00029|0.060565664739884|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09221|2024-07-21
2024-11-09 15:05:32|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-18.938035934037|31|1.6697297301464||0|0|-0.00217|18.44|-0.14033|18|-0.14033031584169|18|37.38|0.06037|0.13983|0.1219029108101|0.23534483943182|303.39870170228|698.37595642695|433.88236550724|0.625|0.406|0.25658|32|12|0.0029276753670473|0.083505334420881|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2024-11-09 15:05:33|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|43.164411297453|70|3.2507293254095||0|0|0.61719|57.96|-0.2723|37|-0.27229811389994|37|24.77|-1.44343|0.54487|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|59.752576375745|0.769|0.538|0.35983|13|4|0.04504895140665|0.094407058823529|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2024-11-09 15:05:34|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-1.8462945792225|22|0.15892592398949||0|0|-0.25|1.5|0.18812|17|0.18811887031139|17|33.61|-1.00066|0.67767|0.68030394890188|0.86083423123881|81.150590807772|108.32625498197|2.4691358024691|0.611|0.5|0.65852|18|7|0.019479313099042|0.20449437699681|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2024-11-09 15:05:34|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|58.414288470655|105|4.3710705606445|1.8798|1|2|1.70775|75.14|0.28127|73|-0.014299030860925|18|37.82|0.04413|0.13641|-0.065238529509494|0.077520733578496|6.8169117929163|81.885989653084|575.34454039362|0.513|0.231|0.28315|39|14|0.0031239455351488|0.085150449651678|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2024-11-09 15:05:36|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|-31.442729107934|2|3.4542430614094||0|0|-0.0552|21.6|-0.00968|52|-0.0096758956072205|52|41.4|0.0884|0.21504|0.14624230858463|0.23754238748688|623.02934446055|891.9254029657|180.00000317891|0.65|0.425|0.26939|40|17|0.0031137598068799|0.10007901025951|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2024-11-09 15:05:38|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
2024-11-09 15:05:38|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|8.7324950222939|32|1.4568762692126|1.6261|1|2|1.46285|11.6|-0.23644|7|-0.23644254252048|7|34.52|0.91253|1.40154|2.5070548974701|4.2657231892432|663.64571559369|1741.3014179818|471.54472364186|0.476|0.286|0.57094|21|6|0.017167156084656|0.19897408730159|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2024-11-09 15:05:39|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|-9.8934479511825|21|1.2977889172399||0|0|-0.01353|6.74|1.43188|28|1.4318834948995|28|38.25|-0.07594|0.59255|0.68385377177667|0.68385377177667|227.58019416|227.58019416|61.272725191983|0.5|0.5|0.46052|4|0|0.010369479768786|0.19772895953757|13.510000228882|2021-08-15|-0.27981|2022-03-20|1.7907|2023-02-19
2024-11-09 15:05:40|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|5.6694581279132|70|0.58166259023628||0|0|0.59494|6.3|-0.63192|7|-0.63192092736364|7|34.28|-0.05231|0.00532|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|2.5019063033461|0.36|0.24|0.32549|25|8|0.00020856371490281|0.10936833693305|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2024-11-09 15:05:42|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|23.879052443056|45|2.6503155089918|0.5698|1|2|0.48111|30.97|-0.38092|9|-0.38091767783005|9|31.11|-0.40322|0.14699|0.13363740322564|0.41865208664629|-0.0012406740875388|117.42692193755|12.145097769943|0.635|0.349|0.47491|63|32|0.014856422155689|0.15088502994012|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2024-11-09 15:05:43|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|146.31166763246|32|21.424035433343|3.0838|1|1|3.08382|201.34|0.25756|23|0.25755900801641|23|38.84|-0.01529|0.08269|0.02110155511858|0.074725889200381|79.001497756068|177.65643056287|2237.111070421|0.568|0.405|0.23667|37|12|0.0044487465940054|0.084518998637602|235.42500305176|2024-11-10|-0.536|1999-10-03|0.4413|1999-11-07
2024-11-09 15:05:44|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|44.386174662487|1|5.7146086747195||0|0|0|65|0.36261|62|0.36260752256914|62|44.2|-0.04504|0.38671|0.37707209304027|0.16387326346034|237.17603773914|131.51094154|62.260535488486|0.6|0.4|0.31526|5|2|0.0030581447963801|0.14394809954751|190.85000610352|2021-03-21|-0.51654|2024-04-07|0.42825|2023-04-23
2024-11-09 15:05:44|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-10.931020080382|90|2.9470409441655||0|0|0.93625|4.59|-0.67273|37|-0.67272727272727|37|35.94|-0.14192|0.24483|-0.16457474856618|-0.35812711066059|2.7569369324022|0.98272986587267|0.02384415663682|0.375|0.281|0.73622|32|7|0.69648599677159|0.25206211460856|25812.5|2000-09-10|-0.9992|2019-12-01|848.99999|2019-12-22
2024-11-09 15:05:45|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|8.7694007000399|14|1.0045117194365|2.8221|1|2|1.90605|11.8|||-0.67272727272727|37|177|0.99365|0.99517|0|0|100|100|1.8449031646577|0|0|1.00773|1|0|-0.0065891578947368|0.21792657894737|663|2021-05-30|-0.47826|2022-12-25|2.18926|2024-08-18
2024-11-09 15:05:47|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-16.142698914569|5|1.9984347724869||0|0|-0.1477|12.2|0.02904|9|0.029041645009736|9|24.64|-0.09493|0.0139|0.0078854644330868|0.060857720149556|54.032709742153|94.096769007382|106.08695486318|0.636|0.409|0.30904|22|11|0.0031427838827839|0.097096813186813|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2024-11-09 15:05:48|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-2.0638775580886|58|0.11295919795046|0.56|-1|1|0.56|1.76|||0.029041645009736|9|66|0.32188|0.35322|0|0|100|100|5.4999999701977|0|0|0.65709|2|1|-0.004582328042328|0.2074382010582|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2024-11-09 15:05:48|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
2024-11-09 15:05:49|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
2024-11-09 15:05:50|WEEKLY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-0.78803869907996|169|0.22799623389191||0|0|0.99961|0.05|0.05588|60|0.041231068574874|24|40.25|-0.00855|0.02316|0.04855672073109|0.041231068574874|109.94139324|104.123|0.034542314849782|0.5|0.25|0.16711|4|1|0.0021404863221884|0.20044395136778|229.05000305176|2021-02-14|-0.74453|2023-10-08|2.53668|2024-01-07
2024-11-09 15:05:52|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|2.5978369920934|18|0.39154898048121|0.084|1|2|-0.03361|3.45|-0.09479|37|-0.094786066069023|37|2.38|0.00044|0.05898|0.047942442424077|0.10351364583611|77331346.354413|29958109052103|0.69000000953675|0.57|0.385|0.087|776|12|0.0031337875536481|0.067500193133047|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2024-11-09 15:05:53|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|24.374186765364|35|2.7612529840898|0.1474|1|1|0.14742|33.39|-0.00763|46|-0.0076335728059304|46|41.89|-0.11039|0.71149|1.0987666441778|1.9834283266785|382.78409566394|45686.791853252|116.8651160021|0.639|0.389|0.54139|36|15|0.0092634241245136|0.16502452658885|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2024-11-09 15:05:54|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|95.627527025389|107|9.7508234093431|4.876|1|2|4.65652|143.11|-0.012|58|0.32317144020375|75|42.84|-0.00331|0.11166|0.12200334453476|0.25874950820999|329.09143870104|2311.7154712815|23460.655287587|0.608|0.392|0.23731|51|22|0.0041826756874727|0.073326922741161|143.55999755859|2024-11-10|-0.24762|1984-10-28|0.58333|1982-11-14
2024-11-09 15:05:55|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-5.9062755852639|111|0.56182540999096||0|0|0.93057|4.27|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|4.3161831272158|0.417|0.333|0.39154|12|3|0.0045291021126761|0.15071556338028|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2024-11-09 15:05:56|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-105.89891049181|60|10.997644081017|0.4625|-1|1|0.46247|92.95|-0.43196|13|-0.43195714621354|13|33.55|0.10716|0.25664|0.3056086873584|0.5173735245422|1127.6270316829|10831.770871898|5958.3333562582|0.565|0.387|0.33909|62|22|0.0059985226741468|0.10388965871903|517.91278076172|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2024-11-09 15:05:58|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|36.082876280239|48|1.5186342280437|0.0037|1|2|-0.03311|37.38|-0.19913|7|0.47437248973646|86|28.74|-0.01635|0.02035|0.0067297900245621|0.083000441471537|79.750172740709|142.41670005867|305.14286586216|0.522|0.304|0.15264|23|11|0.0021657344632768|0.050693064971751|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2024-11-09 15:05:59|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|72.686235689005|6|5.3780195307334||0|0|0.08011|92.49|-0.19082|17|-0.19081668443108|17|38|-0.07637|-0.02165|0.029410832948018|0.13942086350081|96.254235394593|118.92194788|217.57233948635|0.6|0.4|0.18795|5|2|0.0051590769230769|0.073508564102564|107.30999755859|2022-11-06|-0.18223|2022-06-19|0.14138|2022-02-27
2024-11-09 15:05:59|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|83.68032120161|50|6.9397539351608|0.3788|1|1|0.37883|108.39|-0.0804|37|-0.087139808049676|71|48.9|-0.02486|0.01832|0.022169033804734|0.10908186331482|93.975844303297|167.20227527844|366.55394152277|0.571|0.333|0.21252|21|8|0.0021730111524164|0.064894860594796|111.98999786377|2024-11-10|-0.17551|2020-05-17|0.22502|2009-05-10
2024-11-09 15:06:00|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|7.6049939023802|12|0.77333527050582|0.1204|1|1|0.12036|9.96|-0.05457|28|-0.18342957062792|8|32.35|-0.05797|-0.01521|-0.045625369721203|-0.038482422558309|22.583888142759|40.173292053172|147.99405661099|0.571|0.388|0.15846|49|22|0.0010511779448622|0.054351052631579|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2024-11-09 15:06:01|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|-64.656002322483|2|3.1808676056227||0|0|-0.0279|55.27|0.16436|74|0.16435686666155|74|41|0.04596|0.08638|0.072089559341927|0.13118685756851|139.4748263739|190.00464438123|245.31734919353|0.643|0.5|0.19541|14|9|0.0026514434782609|0.064786991304348|65.334999084473|2024-09-22|-0.28719|2020-03-22|0.39954|2020-04-12
2024-11-09 15:06:03|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
2024-11-09 15:06:04|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|-70.239191446947|2|3.2013970726885|-0.0351|-1|1|-0.03506|62|-0.07931|16|-0.079311346854381|16|42.67|-0.00444|0.04035|0.026028378485134|0.081233361489214|106.69320898769|157.40637299233|328.91246018726|0.611|0.444|0.15746|18|9|0.0020343693107932|0.046921638491547|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2024-11-09 15:06:05|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
2024-11-09 15:06:06|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-20.227789096438|41|1.0382071410834|0.014|-1|1|0.01403|18.98|-0.10957|29|-0.10957054311695|29|43.23|0.01643|0.09408|0.060701913427911|0.10956388332739|32.987296939301|169.06667125163|6.8396394746798|0.673|0.423|0.2284|52|25|0.001322888986014|0.076898999125874|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2024-11-09 15:06:07|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|68.680320178884|48|2.6418461229946|0.2381|1|1|0.23812|75.81|-0.06321|23|-0.063210390867401|23|36|-0.03563|0.01139|0.0167279291572|0.057536071678171|104.24913192042|210.19470645831|388.7692182492|0.628|0.395|0.13942|43|22|0.0015504952978056|0.051593003134796|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2024-11-09 15:06:09|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|15.700825130068|24|0.89514044412977|0.0955|1|1|0.0955|17.78|0.02744|26|0.027439016603922|26|46.23|-0.02311|0.03678|0.017161759551833|0.012284334371011|117.61395274994|102.3615533236|90.025319932382|0.629|0.4|0.14991|35|18|0.00061541742839732|0.052720109689214|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2024-11-09 15:06:10|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|-103.249475978|22|5.2317027417991||0|0|-0.1045|99.88|0.01082|86|0.010815812046413|86|39.67|-0.02004|0.03313|0.018051842422009|0.081696954673755|62.639921378771|253.65061945648|10625.531649654|0.569|0.379|0.17658|58|29|0.0028164211886305|0.057736352282515|109.58000183105|2024-03-31|-0.26392|1987-10-25|0.25661|2008-11-02
2024-11-09 15:06:11|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|32.355891142717|17|2.4963700259953|0.1278|1|1|0.12784|41.64|-0.18676|5|-0.078222204137732|30|44.98|-0.03949|0.0097|-0.044416072824178|-0.0012695503854498|24.158420461155|74.811299436233|537.29031470514|0.535|0.326|0.19304|43|20|0.0016724769230769|0.056620030769231|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2024-11-09 15:06:12|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|10.396349090266|48|1.423845250032|1.0942|1|2|0.81446|15.06|-0.09499|19|3.1661552674112|53|52.22|0.42356|0.60009|0.60877455788814|0.88270826924622|306.61644554099|227.27050412907|12.199271601384|0.556|0.333|0.35115|9|4|-7.736943907118E-8|0.1228634622824|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2024-11-09 15:06:13|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|30.989050202232|93|1.9565701280877||0|0|0.46907|33.48|-0.16098|19|-0.22938466648144|18|28.71|-0.01463|0.05583|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|704.84209562603|0.582|0.4|0.26142|55|27|0.0050889287851586|0.095233070017953|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2024-11-09 15:06:15|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|43.820448083754|17|1.8280285207128|0.0391|1|2|0.01446|47.02|-0.05605|47|-0.14527749379062|16|41.48|-0.02505|0.01926|0.00082511240559879|0.026364241734769|89.507396992088|109.35703334338|159.66043884432|0.435|0.261|0.13112|23|7|0.00095709278350515|0.044248010309278|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2024-11-09 15:06:16|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|23.702614188073|17|1.1904804186186|0.1772|1|2|0.16215|27.45|-0.18693|38|-0.095865542408436|63|45.22|-0.03127|0.02292|-0.081190344047042|-0.031306356634479|32.024291201402|71.741375393292|53.404669159628|0.522|0.348|0.22415|23|9|0.0012147727272727|0.07399759469697|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2024-11-09 15:06:17|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|92.51156439021|50|7.7544790452228|0.6358|1|1|0.63577|122.11|0.17221|83|0.46705707685594|77|48.19|0.02699|0.07229|0.093562813046018|0.16495894054319|446.93626982469|704.07556501203|6672.6774725|0.511|0.34|0.15029|47|18|0.0024298703543647|0.049389407951599|125.98000335693|2024-11-10|-0.24734|2008-09-28|0.27804|2008-09-21
2024-11-09 15:06:18|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|14.079988932971|16|1.2358369905537||0|0|0.15948|18.83|-0.21978|1|-0.21978018331157|1|39.17|0.03374|0.08542|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|808.15452962571|0.542|0.322|0.18224|59|23|0.0020554600171969|0.061731723989682|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2024-11-09 15:06:19|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|45.020596388848|50|3.9146437368203|0.3976|1|2|0.35061|58.63|0.66987|83|0.66986510996747|83|40.17|0.02038|0.07206|0.075730087272674|0.15904795473251|143.09520765823|381.73419102413|1395.9524697782|0.524|0.381|0.18324|42|15|0.0024873214285714|0.061987373271889|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2024-11-09 15:06:21|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|-39.128287015671|10|2.1662753326152||0|0|-0.13041|37.1|0.83141|95|0.83141038404344|95|29.2|0.22565|0.28912|0.36525391482368|0.59393796299178|602.68176411474|515.85976239395|356.73076764366|0.7|0.4|0.17805|10|4|0.005886877076412|0.067008106312292|39.979999542236|2024-04-14|-0.2953|2020-03-22|0.37829|2020-04-12
2024-11-09 15:06:22|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|62.635981834097|50|4.1063399989858|0.4823|1|1|0.48233|78.43|0.93524|62|0.93524091156772|62|44.62|0.10966|0.20517|0.16653256801265|0.27950718649503|586.55045419619|1068.4231969949|697.15555826823|0.621|0.414|0.25321|29|16|0.0032441102010424|0.079852702903946|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2024-11-09 15:06:23|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|39.706477552087|16|1.8439714436269|0.0966|1|1|0.09662|44.72|-0.05204|57|-0.052039965702664|57|35.55|-0.0047|0.03812|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|372.66667683919|0.615|0.369|0.15397|65|33|0.0012641272570937|0.048872730008598|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2024-11-09 15:06:24|WEEKLY|02289|948327|/equities/summit-materials-inc|R2000VALUE|38.213782781717|3|3.5937393525055|0.1714|1|2|0.11774|50.41|-0.06919|26|-0.069192930446443|26|29.53|-0.07669|-0.01614|-0.029101076444193|0.096093178344628|53.147432267239|149.59334189235|254.21079193827|0.588|0.353|0.25468|17|6|0.003897876984127|0.089892797619048|51.659999847412|2024-11-10|-0.4053|2020-03-22|0.32973|2020-04-12
2024-11-09 15:06:25|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
2024-11-09 15:06:26|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|55.460090454102|27|2.2413771073114|0.0654|1|1|0.06538|60.78|0.2181|88|0.21809556790347|88|41.82|0.01866|0.06435|0.075582532874526|0.15629732997992|319.21127963271|728.0614717146|2402.3715204198|0.473|0.309|0.14949|55|20|0.0019650042992261|0.046937846087704|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2024-11-09 15:06:28|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
2024-11-09 15:06:28|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|-50.133019751591|15|3.7713566859647||0|0|-0.06039|43.37|0.1415|53|0.1415015192779|53|37.5|0.06907|0.14681|0.15723514810428|0.29087690675857|385.90085108508|3319.0921788168|1577.0908702504|0.705|0.432|0.31523|44|22|0.0049223317307692|0.10547867788462|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2024-11-09 15:06:29|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|16.699836609485|18|0.71682148799483|0.0656|1|2|0.04813|17.64|-0.13793|20|-0.1003649950489|12|39.8|0.00448|0.03661|-0.11914801365409|-0.1003649950489|77.55526548|89.964|105.31342919193|0.4|0.2|0.15694|5|2|0.00072842592592593|0.05141837962963|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2024-11-09 15:06:30|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|66.117410496404|37|3.6489630780936|0.1403|1|2|0.07758|75.01|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|697.76746173237|0.542|0.39|0.14995|59|25|0.0013792175408426|0.046875485812554|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2024-11-09 15:06:32|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-38.89708933916|23|2.466876511831||0|0|0.15276|33.61|-0.11507|10|-0.11507037875511|10|34.91|-0.01136|0.04206|-0.0038350396856981|0.021821425804269|36.645148866608|115.61296364253|517.87367944022|0.561|0.318|0.22322|66|28|0.0020898237317283|0.069936238177128|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2024-11-09 15:06:33|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
2024-11-09 15:06:34|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|-30.255590928382|55|2.4035302840294||0|0|0.15621|22.47|-0.23367|10|-0.2336690888988|10|39.42|0.07204|0.38199|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|176.23528873219|0.694|0.417|0.43914|36|19|0.0069601697216565|0.13839084181942|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2024-11-09 15:06:35|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|8.9846612179786|18|0.43670233046342|-0.0031|1|1|-0.00308|9.7|-0.14741|11|-0.11941854190428|19|51.71|0.03267|0.08224|0.056518486006911|0.10632442704063|206.70227619965|259.48058108945|120.04950372346|0.581|0.355|0.17416|31|14|0.0011457345679012|0.058414697530864|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2024-11-09 15:06:36|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|49.602537650998|42|4.2553114493786||0|0|0.20271|62.24|-0.08559|16|-0.11869335476901|12|31.3|-0.01051|0.04519|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|10038.709870933|0.562|0.315|0.20503|73|31|0.0032735855546002|0.067892635425623|62.939998626709|2024-11-10|-0.29095|2008-10-12|0.57424|2008-11-30
2024-11-09 15:06:38|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|44.784549323639|1|4.0553532103711||0|0|0|56.93|0.00362|28|0.0036243456449598|28|33.73|-0.03178|0.28556|0.29402829350922|0.43053392559207|58.972468022199|466.09088051158|67.372781426244|0.6|0.467|0.54784|15|4|0.025073201581028|0.16572335968379|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2024-11-09 15:06:39|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|52.743485601668|49|4.25717126266|0.4186|1|1|0.41858|69.17|-0.00516|23|-0.0051617213106309|23|40.35|0.00197|0.06214|0.09988128713682|0.1858578978854|271.22129753141|701.73982466171|1782.7318589889|0.531|0.367|0.15442|49|20|0.0022259901234568|0.054033140740741|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2024-11-09 15:06:40|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|24.185133641644|48|1.5199554146384|0.2401|1|2|0.19408|29.84|-0.181|39|-0.14475080167093|22|43.24|0.00774|0.05455|0.058608063541349|0.15677242962113|106.00435911371|172.73630233063|354.39429788844|0.524|0.333|0.22048|21|10|0.0024488586387435|0.064799895287958|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2024-11-09 15:06:41|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|13.561377762995|17|0.96011851763159|0.0173|1|1|0.01731|15.28|-0.09971|8|-0.064669864160028|22|45.79|0.06794|0.10685|-0.079655405118156|-0.0055425507457876|59.167214382302|97.930733415484|7.5714030885189|0.316|0.158|0.1475|19|6|-0.0013718510158014|0.069781896162528|268.04400634766|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2024-11-09 15:06:42|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|42.675495984678|16|1.7382608556843||0|0|-0.00383|46.82|-0.02054|31|-0.020544672301728|31|36.56|-0.05272|-0.01339|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|3080.2631764696|0.587|0.349|0.13944|63|28|0.0019339991371872|0.043311544434858|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2024-11-09 15:06:44|WEEKLY|02306|29658|/equities/matson|R2000VALUE|131.66918737505|75|9.7436047169421||0|0|1.19944|165.64|-0.14182|20|-0.17305778857933|43|32.64|-0.03193|0.02964|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|8001.9325957253|0.623|0.377|0.18181|69|26|0.002873920894239|0.062354372312984|167.92500305176|2024-11-10|-0.24744|1987-10-25|0.33848|2011-12-04
2024-11-09 15:06:45|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|30.674594877846|17|2.8354278982936|0.2034|1|2|0.05724|38.97|-0.4598|14|-0.078321684477465|37|33.48|-0.02112|0.02242|-0.043004755558528|-0.014192474959698|46.111050203036|87.014503763347|137.21831600053|0.619|0.381|0.1762|21|8|0.0016679276773296|0.062810945757997|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2024-11-09 15:06:46|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|65.831911180921|16|3.2773844846914||0|0|0.04043|73.34|-0.19548|45|-0.19547547343461|45|42.23|0.0022|0.03409|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|220.30638125841|0.692|0.385|0.1378|13|8|0.0019554078014184|0.047617375886525|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2024-11-09 15:06:47|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|-29.734813811683|30|1.9536496108989||0|0|0.11724|28.31|-0.14321|10|-0.14321188353994|10|30.07|-0.0765|0.04305|0.0072429620510818|0.036180752033848|30.435243552442|91.891712849833|2830.9999465942|0.571|0.429|0.24746|70|26|0.003424175257732|0.081081302717901|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2024-11-09 15:06:48|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|52.648110604529|68|4.6066572115547|0.7163|1|2|0.64116|69.7|-0.00047|20|-0.14570332187286|30|43.29|-0.00127|0.05787|0.0070484209903913|0.1200894763314|63.732632127647|232.33366190608|1322.5805920399|0.629|0.286|0.21189|35|17|0.0028642983565107|0.070131921618205|71.959999084473|2024-11-10|-0.27586|2009-02-15|0.55699|2009-03-15
2024-11-09 15:06:50|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|30.500961083382|50|1.4584653310609||0|0|0.34786|33.09|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|243.30881782675|0.444|0.444|0.17699|9|2|0.0041406606606607|0.067587657657658|34.509998321533|2024-09-29|-0.30727|2020-04-05|0.32038|2020-06-07
2024-11-09 15:06:51|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|38.814803021643|12|2.1675812355124|-0.0414|1|1|-0.04144|42.33|-0.16603|17|-0.16602552873605|17|31.7|-0.02802|0.0133|-0.00034893172504276|0.031007218610705|46.31792347677|142.15102865505|341.37099301034|0.644|0.411|0.17156|73|36|0.0013816774193548|0.057703978494623|59.913238525391|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2024-11-09 15:06:52|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|20.512280047762|48|1.6934065617364|0.3656|1|2|0.2638|26.78|-0.03669|40|-0.062815174939554|29|37|-0.03535|0.01628|0.029717037825074|0.054471027898637|96.676935103748|134.55572613977|4463.3332704173|0.639|0.426|0.17279|61|29|0.0024922829861111|0.060505520833333|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2024-11-09 15:06:53|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-15.994720093008|25|0.72256753327646|-0.1009|-1|1|-0.1009|15.93|-0.15329|23|-0.15328834768711|23|33.57|-0.05543|-0.015|-0.088993516346459|-0.10163904780321|34.109067783425|52.239418326238|87.479412993266|0.786|0.429|0.16492|14|12|0.0012222469635628|0.055959696356275|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2024-11-09 15:06:54|WEEKLY|02315|15362|/equities/altra-holdings|R2000VALUE|58.164907737908|22|1.1173247146893|0.3834|1|2|0.03128|61.98|-0.0765|16|-0.076497833532332|16|36|0.04202|0.12808|-0.0033452441081598|-0.034105127301522|61.983891298732|55.570135155779|433.72987899014|0.522|0.348|0.2888|23|10|0.0038360777385159|0.08799765606596|68.069999694824|2021-05-16|-0.28625|2009-03-08|0.5733|2022-10-30
2024-11-09 15:06:56|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|127.605862083|42|8.1297866889005||0|0|0.20714|152.92|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|2063.6977235884|0.523|0.385|0.17939|65|22|0.002207777300086|0.05759918744626|156.0299987793|2024-11-10|-0.20702|2004-02-01|0.24778|2008-11-30
2024-11-09 15:06:57|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|-62.015459298792|31|4.4377355399606|0.1294|-1|1|0.12945|51.38|0.03342|17|0.033422901666858|17|30.67|0.03835|0.13666|-0.046584000945725|0.076972300689461|81.787264188392|115.79677784|395.53504213567|0.5|0.333|0.29309|6|2|0.0084028971962617|0.099974392523365|75.730003356934|2024-03-10|-0.15811|2022-05-22|0.22001|2022-03-20
2024-11-09 15:06:58|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|23.041096143336|1|1.8846345171627||0|0|0|29.48|-0.1519|40|-0.15190335523014|40|31.86|-0.04281|0.03328|-0.018564401934053|-0.027423016934541|38.710528592825|44.976394656462|471.67999267578|0.438|0.301|0.19108|73|20|0.0019192476354256|0.066478181427343|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2024-11-09 15:06:59|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|70.845169323961|24|3.526609971033||0|0|0.10252|83.13|-0.19474|5|-0.1688397160977|19|35.17|-0.02875|0.04178|-0.016431256561009|0.057725592191238|55.20432246793|138.10508221226|517.94393274154|0.517|0.31|0.19887|29|12|0.0027350143815916|0.06698242569511|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2024-11-09 15:07:00|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|-17.480087234484|1|1.5450291480974||1|0|0|12.37|-0.17807|5|-0.17807310772166|5|33.81|0.05604|0.10588|0.078914558088343|0.021761652016215|151.63465941281|84.255248445924|18.414039814088|0.688|0.5|0.25293|16|7|-0.00029419593345656|0.088459630314233|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2024-11-09 15:07:01|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|52.101246203083|40|3.0274135671292|0.2182|1|1|0.21817|59.52|0.13107|71|-0.11084759567009|6|22.33|-0.12284|-0.0979|-0.042308936641912|-0.10010151770337|81.961027926584|72.463267460532|178.23908887799|0.444|0.333|0.19834|9|5|0.0033005416666667|0.059834833333333|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2024-11-09 15:07:02|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|19.597963732399|48|1.5640120764848|0.3356|1|2|0.27465|24.69|0.26354|70|0.2635431761274|70|71.44|0.13882|0.20107|0.20010737175178|0.34396459485616|512.33682892927|773.86187424515|956.976793185|0.519|0.333|0.19378|27|11|0.0020335880566802|0.065002282388664|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2024-11-09 15:07:03|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|39.744249364122|17|3.1285832655481|0.2169|1|1|0.2169|51.11|-0.22712|18|-0.22711644793496|18|40.53|-0.03626|0.04583|-0.0080818248460855|0.11944145531034|19.157238155742|170.36259789827|1258.8670278493|0.512|0.279|0.22201|43|17|0.0028465719158613|0.069261006253553|53.189998626709|2024-11-10|-0.25875|2009-05-17|0.4733|2009-05-10
2024-11-09 15:07:04|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|61.701363273762|49|0.95287873072681|0.1043|1|2|0.06243|65.18|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|800.73707071331|0.642|0.358|0.13029|53|27|0.0013667368873603|0.041819346517627|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2024-11-09 15:07:05|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|27.683295468585|14|3.2705684568827|0.3923|1|2|0.24633|36.48|-0.45477|18|0.72110964489477|71|33.06|-0.11077|0.00588|-0.091607865687731|0.011595031101056|24.403044951537|76.758048821112|296.58535753288|0.471|0.235|0.37978|17|6|0.0052714782608696|0.12942648695652|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2024-11-09 15:07:07|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|60.313332544163|17|2.6800348547626|0.0071|1|2|-0.01649|64.42|-0.07783|50|-0.19605763458277|26|32.54|-0.04424|-0.00715|-0.013143415465362|0.036003194098789|31.288758541819|162.97273672193|1505.1400703513|0.549|0.38|0.13025|71|25|0.0016015047291488|0.04162692605331|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2024-11-09 15:07:08|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|318.21109246887|95|26.660364400787|1.0421|1|1|1.0421|402.07|-0.28703|41|0.98186281758009|96|29.24|-0.02932|0.04316|0.011915359422588|0.078724374248789|62.823132128056|244.93049986487|3078.6370168893|0.644|0.4|0.28511|45|19|0.0050240354609929|0.091096042553191|413.35998535156|2024-11-10|-0.42857|2008-10-26|0.69764|2008-11-02
2024-11-09 15:07:09|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|36.395503334001|8|1.5564819005479|0.1574|1|2|0.1423|41.1|0.00101|71|0.04205120282367|25|44.35|0.0158|0.05646|0.03503179960078|0.091459797923232|133.7022713528|248.33186220153|349.19283666647|0.806|0.484|0.18797|31|19|0.0018493270622287|0.063619146164978|44.183773040771|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2024-11-09 15:07:10|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|30.371453279682|68|2.4041080203696|1.0555|1|2|0.9147|38.16|-0.14409|58|0.18826741184237|34|43.62|0.11136|0.18775|0.27958041498724|0.41415913419358|1435.5796878611|1117.3752134461|642.4242336669|0.517|0.31|0.29844|29|11|0.0039726951951952|0.10087151651652|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2024-11-09 15:07:11|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|47.683922541954|27|2.4450911551078|0.0043|1|2|-0.01957|52.11|-0.01296|47|-0.13910061338858|7|43.4|-0.04915|-0.00657|-0.0072846968772254|0.084155312483277|17.042196720718|154.39680657795|2879.0056495984|0.66|0.377|0.16216|53|27|0.00200567927773|0.051172957867584|72.080001831055|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2024-11-09 15:07:13|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-13.173525005173|14|1.1324824779007||0|0|0.14095|9.63|-0.29184|19|-0.2918383943194|19|35.27|0.01027|0.11193|0.0077955309627651|0.062442691523037|45.239848144268|139.89944457671|237.77776940533|0.521|0.375|0.25435|48|15|0.0022747245017585|0.082713399765533|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2024-11-09 15:07:14|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|16.529558771724|61|0.92113238755624|0.4876|1|2|0.46114|19.55|-0.11324|9|-0.11324062303154|9|31.9|-0.00085|0.05226|-0.003910842097125|0.057172793955268|73.601565009718|128.57634644621|114.99999551212|0.524|0.333|0.20963|21|6|0.0014662054794521|0.064658123287671|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2024-11-09 15:07:15|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|81.4734888553|72|5.9491238297137||0|0|0.99368|100.96|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|11217.777973222|0.769|0.462|0.33654|13|7|0.02466132218845|0.10443237082067|101.70999908447|2024-11-10|-0.29309|2020-03-15|12.07865|2013-08-04
2024-11-09 15:07:16|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|31.455117692367|51|2.0466278427786|0.4805|1|1|0.48055|38.82|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|191.32576610737|0.52|0.32|0.24091|25|11|0.003757527173913|0.079772980072464|39.810001373291|2024-11-10|-0.68595|2009-03-08|0.91892|2009-03-29
2024-11-09 15:07:17|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|29.370238073101|18|1.2082536195946|0.2286|1|1|0.22859|32.14|-0.18292|9|-0.18292243564674|9|48.2|0.04466|0.08495|0.03226385048073|0.053798713220124|135.053077003|148.05248460167|334.09563172547|0.657|0.343|0.17826|35|22|0.0016806396713615|0.061319935446009|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2024-11-09 15:07:19|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|-28.420963307556|10|2.330144029956||0|0|0.07097|24.35|0.41305|78|0.83517745318083|87|48.5|0.17276|0.2923|0.54909467362532|0.65180651726949|6005.1075997421|2079.0033167987|197.96747970632|0.5|0.333|0.22941|24|6|0.0025441176470588|0.076967118499574|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2024-11-09 15:07:20|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|66.611617900162|11|3.5527941858673|0.1069|1|2|0.07677|80.37|-0.15452|15|-0.016193799084327|14|32.9|-0.05045|0.05096|-0.019886874222464|0.010069190341016|53.026328879461|76.935960281433|448.49331698889|0.387|0.323|0.21349|31|6|0.0028397281553398|0.069834737864078|81.245002746582|2024-11-10|-0.42602|2005-07-31|0.24116|2018-05-13
2024-11-09 15:07:21|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|167.26706290265|17|11.258313480689|0.1356|1|2|0.08327|200.73|-0.16901|13|-0.13011747642977|18|28.93|-0.00652|0.0599|0.0058760331845171|0.058028616297892|58.224476720415|258.20759734352|4147.3138305628|0.575|0.356|0.17256|73|27|0.0027191494360902|0.054750751879699|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2024-11-09 15:07:22|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|18.960974044355|15|0.3977362886028|-0.0054|1|1|-0.00544|20.12|0.01326|97|-0.088476661495757|27|41.77|-0.02174|0.01571|-0.014585421015439|-0.013888903743691|44.562220206147|63.677969112558|69.812633769204|0.638|0.383|0.13959|47|25|0.00047796155791603|0.05046885179565|60.900001525879|1998-01-18|-0.23661|2008-11-16|0.3273|2008-11-30
2024-11-09 15:07:23|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|49.024190400844|26|2.8876314726139|0.2441|1|2|0.22569|57.73|-0.16246|36|0.31082716161821|64|30.68|-0.00079|0.0459|0.057914337901501|0.12466873978569|476.69670086777|1631.0223735301|5108.8495385704|0.587|0.387|0.16015|75|29|0.0025399441100602|0.052340279449699|59.779998779297|2024-09-08|-0.30272|2008-10-12|0.28205|1987-12-20
2024-11-09 15:07:25|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|112.40700288646|52|7.5799717116766|0.5373|1|1|0.53732|136.76|0.05185|48|0.051851836844632|48|32.62|-0.02311|0.03972|0.051277164221822|0.13975936177457|143.96848747306|363.26980466395|656.23797267513|0.622|0.351|0.22731|37|18|0.0029703418124006|0.071911740858506|138.30999755859|2024-11-10|-0.32613|2020-03-22|0.36471|2020-04-12
2024-11-09 15:07:26|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|-15.081438687433|19|1.0031815490095|0.013|-1|1|0.01296|12.95|-0.1639|28|-0.16390044628622|28|47.5|0.02152|0.08053|0.022471557541212|0.083799667150462|86.052373455251|134.47756311411|60.941175573012|0.563|0.438|0.2392|16|7|0.00077235218508997|0.070487043701799|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2024-11-09 15:07:27|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|51.646474330175|16|1.9119522372735|0.0178|1|1|0.01783|54.22|-0.04124|49|-0.12532059532755|34|38.11|-0.02972|-0.00034|-0.044337319919139|-0.0061492467481601|55.927306801789|90.209023961853|216.88000488281|0.407|0.259|0.11922|27|10|0.0012730651340996|0.042784578544061|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2024-11-09 15:07:28|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|-29.23929250895|8|2.0596978326411||0|0|-0.02532|24.09|0.2529|60|0.25290377756769|60|28.23|-0.04987|0.02774|0.018597255496108|0.099562490539044|77.931034758427|576.49922513865|3011.2499742024|0.488|0.305|0.2069|82|26|0.0028821490094746|0.069714022394488|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2024-11-09 15:07:29|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|253.20743609439|52|21.21715873341|1.1698|1|1|1.16976|334.44|-0.25453|27|-0.087347664429889|26|31.48|-0.03159|0.03871|-0.10210847036279|-0.0029446550689208|3.1051025008699|59.223046435319|776.14295951986|0.576|0.333|0.2559|33|12|0.0036689724770642|0.080401422018349|347.14999389648|2024-11-10|-0.2927|2008-10-12|0.36534|2008-11-30
2024-11-09 15:07:31|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|300.6234407784|102|7.6321827450907||0|0|0.47372|325|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3464.8187210536|0.44|0.28|0.17164|25|8|0.0032730993745657|0.056300562890896|348.48001098633|2024-07-28|-0.25581|2008-11-23|0.20048|2016-11-13
2024-11-09 15:07:32|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|17.376426858474|1|1.0261910217441||-1|0|0|21.01|-0.0977|24|-0.073572142739104|20|37.18|-0.03072|0.04566|0.10739324974507|0.1583334775289|173.78356175462|161.54695721937|170.12145408842|0.636|0.364|0.20988|11|5|0.002369315403423|0.068629877750611|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2024-11-09 15:07:33|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
2024-11-09 15:07:34|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|32.883932434814|49|2.8830336819015|0.2315|1|1|0.23145|41.66|-0.02858|34|-0.11770147441667|11|44.23|-0.03475|0.016|0.016112861414926|0.078087836674038|59.111167737238|158.26839423631|574.62068755051|0.714|0.457|0.23386|35|18|0.0025746741854637|0.0687321679198|43.279998779297|2024-11-10|-0.27536|2001-04-08|0.49819|2001-04-01
2024-11-09 15:07:35|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|4.063775234013|12|0.55236710445531||0|0|0.31403|5.9|-0.01126|16|-0.12426037339452|41|37.46|-0.00523|0.0912|-0.047914622765035|-0.12613775655602|56.128603640389|43.448631259165|20.629370687667|0.538|0.385|0.32088|13|6|-0.00031622489959839|0.095389257028112|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25993|2024-07-14
2024-11-09 15:07:36|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|14.062613155912|49|1.0361037711927|0.5202|1|1|0.52018|15.86|-0.15149|9|-0.1625089782797|12|34.23|0.00323|0.06594|0.0069228439971258|0.026990702417169|32.475084983512|45.402708906924|22.070692348968|0.596|0.362|0.17126|47|24|0.0016678273989137|0.064387634278817|426.45999145508|2007-02-11|-0.80539|2019-08-11|0.74584|2008-11-30
2024-11-09 15:07:37|WEEKLY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|48.731293515802|18|4.5065836624155|0.3081|1|1|0.30811|65.17|-0.14071|19|-0.14070813736303|19|39.2|0.05894|0.12918|0.052250983530169|0.0095339240713086|135.72818017271|92.380506156968|227.86712342553|0.667|0.333|0.22798|15|8|0.0026411239669422|0.072525933884297|80.709999084473|2021-03-14|-0.27717|2020-03-22|0.29154|2020-04-12
2024-11-09 15:07:38|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|81.2529911444|36|4.7085873036747|0.4068|1|2|0.25535|101.52|-0.11714|28|-0.11713913036895|28|46.69|-0.03264|0.0107|-0.036834472263094|0.04038684733724|27.163436500143|141.72183445753|2537.9999160767|0.531|0.286|0.12755|49|18|0.0017994705122686|0.042421274214378|101.67500305176|2024-11-10|-0.15874|1999-02-21|0.27979|2024-03-10
2024-11-09 15:07:39|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|36.356793800505|39|5.6911459637164|1.2278|1|1|1.22784|59.06|0.35418|52|-0.038623191573355|26|32.41|-0.09293|0.06104|-0.044327772731152|-0.11913055448424|56.698534112608|52.603567380204|207.01016457015|0.471|0.294|0.34422|17|6|0.0049124108658744|0.12173105263158|138.85000610352|2015-01-18|-0.25377|2013-10-13|0.45393|2014-03-09
2024-11-09 15:07:40|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|34.251638273273|16|1.3887686670726|-0.0352|1|2|-0.05159|37.32|-0.16766|5|-0.096514706374155|7|35.55|-0.02061|0.02291|-0.00094357006276826|0.053042568176026|51.482376621431|252.90139354335|382.76922763922|0.6|0.338|0.13259|65|32|0.0013081384350817|0.04472852966466|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2024-11-09 15:07:42|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
2024-11-09 15:07:43|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|12.557363447605|7|0.90121191759335||0|0|-0.0083|15.53|-0.08916|20|-0.089160008257396|20|36.83|0.01665|0.08156|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|77.07196043165|0.517|0.379|0.22829|29|8|0.0031851955307263|0.082882849162011|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2024-11-09 15:07:44|WEEKLY|02358|17555|/equities/encore-wire-corp|R2000VALUE|267.81356286822|87|7.3354763990714||0|0|0.92176|289.84|0.39524|24|0.39523641317545|24|35.09|-0.00642|0.11678|0.15181711208119|0.26090307807514|364.53019898258|872.95618161359|10734.814489597|0.667|0.444|0.27273|45|19|0.004779027027027|0.088526144144144|295.89999389648|2024-04-21|-0.40513|2001-09-23|0.61914|2001-09-30
2024-11-09 15:07:45|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|16.618175629089|48|1.2814413298137|0.3392|1|2|0.28529|21.85|-0.24908|7|-0.14125634460688|13|38.49|-0.04666|0.00236|-0.0085537961051978|0.027809892090806|24.442709103931|68.327251286398|654.19164499901|0.566|0.377|0.17034|53|23|0.0015127839003354|0.046190833732631|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2024-11-09 15:07:46|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|23.831996315183|17|1.9393344344491|0.3505|1|2|0.30815|30.48|-0.1416|25|-0.15230008922901|7|45.03|0.02134|0.09937|-0.038634872247966|-0.016949067146404|35.337863745093|59.850139899781|830.51768143329|0.486|0.351|0.23233|37|13|0.0026265695600476|0.073221563614744|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2024-11-09 15:07:48|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|-11.172359022948|14|0.52867527556107||0|0|-0.11789|10.81|-0.09361|33|-0.093613236966722|33|51.65|0.07136|0.12122|0.16383120071844|0.10902906261381|434.50443495928|189.81915747907|64.498808305433|0.55|0.35|0.21174|20|8|0.0012946080305927|0.075344254302103|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2024-11-09 15:07:49|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|52.770707421181|17|4.8055975262729|0.3027|1|2|0.24186|72.09|-0.09652|23|-0.11427140335863|10|42.3|-0.02352|0.03615|0.068906736604671|0.12987797795265|162.56636188933|220.85890620548|386.12745604338|0.489|0.255|0.24093|47|17|0.0024555888223553|0.07702378742515|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2024-11-09 15:07:50|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|8.9970474145512|16|0.75431760477688||0|0|0.07656|11.53|0.5007|116|0.26603692006442|73|32.15|-0.02021|0.0135|0.021933923969622|0.016874882583262|108.79473806667|107.83241624786|128.68303218619|0.556|0.37|0.14088|27|10|0.00097015855039637|0.050740611551529|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2024-11-09 15:07:51|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|-16.427157472829|20|1.3973562230244|0.2467|-1|1|0.24665|11.82|-0.15741|49|0.91349123076335|71|32.14|0.07336|0.12739|0.17757927166113|0.29515617527464|358.96833362289|398.51529135195|65.484765620129|0.591|0.318|0.32517|22|13|0.0028451101928375|0.11158606060606|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2024-11-09 15:07:52|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|18.159371370778|68|1.4392573935186|0.5118|1|2|0.43236|21.07|0.70513|68|0.70512647038478|68|40.53|-0.0074|0.15036|0.031427771148374|0.10180057628243|22.120527635047|71.117294850077|22.922106303895|0.489|0.362|0.26401|47|16|0.0019051926977688|0.084511054766734|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2024-11-09 15:07:54|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|102.15026340056|37|7.531336411754|0.4924|1|2|0.46331|126.62|0.14162|64|0.14161706619913|64|33.6|-0.01047|0.07676|0.11248546646836|0.18424700328922|197.13294033503|469.2856463866|2190.6574074464|0.468|0.362|0.28301|47|13|0.0042389535603715|0.090975913312693|131.82000732422|2024-11-10|-0.31831|2008-10-26|0.51478|2008-11-30
2024-11-09 15:07:55|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|16.674622495268|68|1.4129842135905|0.5027|1|2|0.45116|20.65|0.09015|27|-0.067555903442112|23|41.77|-0.02093|0.03602|0.058860673781845|0.088631789116605|232.00985561512|269.729608956|761.99259512373|0.596|0.404|0.18414|47|20|0.0017788866995074|0.055916699507389|21.469999313354|2024-11-10|-0.24765|2008-10-26|0.244|2020-04-12
2024-11-09 15:07:57|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|16.247736537569|68|1.4832545637709|0.315|1|2|0.18471|22|0.07594|55|0.075936324997491|55|31.26|0.0341|0.10933|0.1689495568193|0.33222365671479|279.05503691794|2675.1644752308|20000.000108373|0.6|0.385|0.183|65|25|0.0036873130061934|0.059967108146737|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2024-11-09 15:07:58|WEEKLY|02369|20134|/equities/american-equity-holdings|R2000VALUE|54.445984787466|45|0.66133850590322|0.2561|1|2|0.08367|56.47|-0.38849|16|-0.12863796950921|11|30.94|-0.04181|0.02787|-0.019345880184172|0.064945363543053|30.214890832454|158.95476757218|599.46922254081|0.697|0.455|0.23969|33|16|0.0036779061032864|0.076049408450704|56.639999389648|2024-05-05|-0.38929|2020-03-22|0.60426|2020-03-29
2024-11-09 15:07:59|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|39.044187353242|48|2.8993629322531|0.1397|1|2|0.08392|48.37|-0.18369|33|-0.14211822360047|12|39.14|0.14918|0.22154|0.20972548110412|0.50081834290015|139.09283259597|1144.5250823425|2600.5375569825|0.757|0.405|0.24788|37|20|0.0039514782608696|0.083362969899665|52.334999084473|2023-02-05|-0.26804|2002-08-25|0.42748|2000-07-02
2024-11-09 15:08:01|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|24.872072683521|48|2.1679800019945|0.1171|1|2|0.05808|31.7|0.06725|52|-0.10028016119179|18|27.07|-0.02527|0.0254|0.0083151556346051|0.072319599841799|45.554330806911|180.2370300836|82.337664319323|0.69|0.476|0.22317|42|13|0.0022125929054054|0.080827905405405|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2024-11-09 15:08:02|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
2024-11-09 15:08:02|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|-90.532365392459|10|5.3170243367976||0|0|-0.01947|79.06|-0.07014|37|-0.070136184061061|37|35.08|-0.05288|0.00117|-0.025864403499579|0.024165033409538|22.148176206553|143.33047095275|1756.8888346354|0.621|0.409|0.13926|66|29|0.00181752151463|0.047402676419966|100.84100341797|2024-07-28|-0.24881|2008-09-21|0.19867|2020-03-29
2024-11-09 15:08:03|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|-55.957758325453|39|5.7424444779476|0.0055|-1|1|0.00553|55.78|1.03667|79|1.0366738666651|79|30.33|0.02743|0.15266|0.12621079117192|0.28129134636597|66.334870827426|1686.2988597972|702.51887125078|0.652|0.435|0.3292|46|25|0.0062458129797627|0.11649768318214|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2024-11-09 15:08:05|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|80.998342312796|119|6.3288860991851|0.9056|1|2|0.74917|105.72|-0.30371|7|0.1405729958395|61|28|-0.15598|-0.10815|-0.081589555921138|0.048547384552772|66.867813871605|109.09780164|370.03851015041|0.571|0.286|0.26305|7|4|0.005551847133758|0.076017993630573|106.88999938965|2024-11-10|-0.16192|2020-03-22|0.2129|2019-05-05
2024-11-09 15:08:06|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|23.878911602662|48|1.7327439447195|0.597|1|1|0.59697|24.21|-0.16795|7|-0.12039841325661|11|36.51|0.18033|0.27995|0.2667635969399|0.48488264936266|564.42091403762|854.14367707315|503.32639028022|0.511|0.289|0.23668|45|17|0.0036793195266272|0.087063142011834|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2024-11-09 15:08:07|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|18.25676611842|48|1.0392150962494|0.3355|1|1|0.33546|20.9|0.7861|78|0.78610161991394|78|35.93|0.01159|0.05976|0.048785051742366|0.35874201502024|98.379106134452|166.3537818|251.80721853309|0.333|0.133|0.1532|15|5|0.0024952559726962|0.055986587030717|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2024-11-09 15:08:08|WEEKLY|02378|961754|/equities/gores-holdings-inc|R2000VALUE|30.918452044922|12|0.80884908947752|0.2333|1|1|0.23333|33.3|-0.17035|35|-0.11838514598838|10|30.69|0.03733|0.06146|-0.064361242564569|-0.051780638742498|53.063272435458|75.129316483111|339.79590396889|0.692|0.385|0.15523|13|6|0.003674|0.052030048780488|33.740001678467|2023-09-17|-0.18655|2018-08-12|0.19258|2023-08-27
2024-11-09 15:08:09|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|67.34026662601|62|3.2434532218119|0.4134|1|2|0.38691|76.71|-0.03617|24|-0.036167689110949|24|30.93|-0.07862|-0.02051|-0.0033041669931039|0.022347103646178|58.553482964656|94.444857726192|582.90273536407|0.537|0.366|0.19262|41|12|0.0023338976674191|0.061377599699022|76.970001220703|2024-09-29|-0.26228|2008-11-23|0.24202|2005-02-20
2024-11-09 15:08:10|WEEKLY|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|28.147317135463|4|3.2030744672665|-0.0696|1|1|-0.06964|37.54|-0.15484|7|-0.17477566129453|6|42.97|0.0958|0.15534|0.1253500024531|0.17728873214948|310.42966248764|356.72984045979|12.871151492893|0.71|0.387|0.30767|31|21|0.001682936329588|0.097301940074906|2811|2004-03-07|-0.52419|2008-11-16|0.55932|2008-12-21
2024-11-09 15:08:12|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|45.865815321799|68|4.1857372840294||0|0|0.28172|55.96|-0.19049|33|-0.19048616764587|33|44.47|0.0473|0.15093|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1636.2572466698|0.512|0.372|0.2163|43|15|0.0031183072258717|0.076041899949469|59.259998321533|2024-11-10|-0.31187|2009-01-25|0.61333|1990-08-12
2024-11-09 15:08:13|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|29.64817812785|17|2.5443022623569|0.1524|1|2|0.06423|36.62|-0.30638|5|-0.13808898518004|27|34.3|-0.03057|0.02986|0.021312612276526|0.12422763840117|24.87271268012|211.52930825458|6206.7797558775|0.603|0.349|0.17837|63|26|0.0027159669269637|0.057655163068443|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2024-11-09 15:08:14|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|61.124266812992|41|5.438082661824|0.362|1|1|0.36196|83.27|0.76078|143|0.7607815965022|143|41.08|0.15517|0.28091|0.22296422068304|0.39482468868093|554.41394225615|1358.7589663139|2113.4516607548|0.513|0.333|0.354|39|15|0.0052704750304507|0.10872341656516|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2024-11-09 15:08:15|WEEKLY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|40.452822032206|37|1.2390593480292|0.3268|1|1|0.32681|44.09|-0.21543|4|-0.21543059014459|4|36.46|0.04884|0.1646|-0.10900970760816|-0.20324625257056|35.780471001845|40.218036620366|129.56215613916|0.538|0.308|0.32691|13|5|0.0031814509803922|0.092377705882353|53.909999847412|2016-03-06|-0.31722|2017-11-12|0.44978|2019-11-10
2024-11-09 15:08:16|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|-10.424335108434|27|0.55522618453456|0.0591|-1|1|0.05905|9.72|-0.06569|21|-0.065689671590412|21|56.5|0.05051|0.14384|-0.060639073758594|-0.11196319848553|76.406142412011|69.883879900864|54.150417013337|0.333|0.25|0.20447|12|3|0.00073224431818182|0.064880113636364|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2024-11-09 15:08:18|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|-26.096160648331|3|2.6203866793266|0.1925|-1|1|0.19249|17.41|0.03954|45|0.039537112047905|45|31.54|-0.02926|0.17248|-0.084861795208563|-0.002312272121399|2.7376377096347|46.924521767898|339.3762077783|0.583|0.396|0.33139|48|17|0.0045064907651715|0.11339226912929|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2024-11-09 15:08:19|WEEKLY|02387|13985|/equities/mantech-international|R2000VALUE|92.806839690047|29|1.0577199507298|0.1192|1|1|0.11917|95.98|0.03292|10|0.032922318718649|10|31.73|-0.06407|-0.02099|-0.06449763295937|-0.011673010395255|13.745725564131|63.961132668537|484.74751038012|0.727|0.424|0.23397|33|21|0.0026495348837209|0.070107311627907|101.34999847412|2021-01-24|-0.27188|2004-05-30|0.26458|2003-03-30
2024-11-09 15:08:20|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|-85.138052326609|15|4.544540900303||0|0|-0.12155|82.49|0.22592|37|0.22591885193155|37|30.7|-0.04146|0.01804|0.03348617267678|0.077291203022425|156.76949937046|274.17305014075|970.47056310318|0.556|0.352|0.18274|54|19|0.0022708433014354|0.059198391148325|90.294998168945|2024-07-28|-0.27681|2002-07-21|0.24099|2020-04-12
2024-11-09 15:08:21|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|74.344607284514|47|4.1314659171821|0.4281|1|1|0.42807|81.2|-0.00584|64|-0.094376693588417|9|34.29|-0.02312|0.02478|0.00074376156818618|0.087573078238644|62.146181455928|299.2353579824|398.42983460254|0.653|0.347|0.1384|49|25|0.0017228679026651|0.051777711471611|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2024-11-09 15:08:22|WEEKLY|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|34.378584151338|59|0.57713881967135|0.4174|1|2|0.39884|36.09|-0.15955|39|-0.094895611414816|4|32.48|-0.03187|0.00396|-0.010314649733858|0.020010945765205|40.565030784227|134.71865066729|1529.2373625772|0.687|0.448|0.13046|67|30|0.0016699328558639|0.03983688003581|38.400001525879|2017-04-30|-0.19191|2021-03-21|0.41799|2022-02-27
2024-11-09 15:08:24|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|42.968059723637|36|2.7056470893947|0.41|1|1|0.40995|52.14|0.11359|85|0.41566552752613|27|35.46|0.01059|0.06711|0.09715719029534|0.20697792964195|942.54987830595|2134.2720792794|4494.8276629275|0.557|0.311|0.15324|61|22|0.0025624795268426|0.05288898089172|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2024-11-09 15:08:25|WEEKLY|02392|15304|/equities/atlas-air-worldwide|R2000VALUE|98.443898664139|33|1.6715045767677|0.3249|1|2|0.0284|102.48|-0.3143|27|0.13384173142867|41|28.39|-0.04079|0.04064|0.028175946724852|0.12761479478495|63.203079222549|276.06075405943|608.18991713278|0.606|0.424|0.26758|33|13|0.0043398968008256|0.087711093911249|102.5|2023-03-19|-0.37673|2008-11-23|0.5439|2008-11-30
2024-11-09 15:08:26|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-13.601208133253|14|2.0922002554867|-0.6601|-1|1|-0.66008|11.77|0.96328|156|-0.18929479562657|4|35.58|-0.02179|0.10285|-0.017062306132577|-0.024584643463439|26.618084904035|57.247409682314|111.24764217995|0.615|0.385|0.33502|26|12|0.0040473667377399|0.10976230277186|137.61000061035|2020-08-09|-0.36022|2007-11-11|1.02604|2024-05-05
2024-11-09 15:08:27|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|54.757254080239|48|4.8017645669503|0.4303|1|2|0.39303|71.1|-0.15475|52|-0.058148850731909|8|35.63|0.03297|0.08504|-0.018658505950095|-0.019467965245098|63.324571857322|75.382914543845|1823.0768393718|0.439|0.293|0.16463|41|11|0.0030558421750663|0.060648275862069|73.110000610352|2024-11-10|-0.41324|2020-03-22|0.50416|2020-03-29
2024-11-09 15:08:28|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|32.627314995514|50|3.075542310612|0.3172|1|1|0.31718|42.94|0.12811|38|-0.10887621517125|30|48.32|0.00421|0.05735|0.041876862663147|0.12779877889921|93.26534817418|287.77421087175|714.47582348426|0.757|0.459|0.20428|37|19|0.0019496788241698|0.059993048448557|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2024-11-09 15:08:30|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|-130.89852012963|28|11.249603940483|-0.0138|-1|1|-0.01376|116.43|0.24823|64|0.24823073872113|64|36.26|0.03026|0.13079|0.16866801781385|0.23678571105286|1159.2393283294|1029.8165848269|802.96551934604|0.609|0.391|0.31066|46|22|0.0035407374631268|0.096643510324484|153.60499572754|2024-04-14|-0.25331|2017-05-07|0.57536|2013-05-12
2024-11-09 15:08:31|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|28.063547706618|18|2.4971508661858|0.4755|1|2|0.40127|37.54|-0.23059|19|-0.11763380678071|11|36.55|-0.01197|0.04821|0.028725324031257|0.13425351043297|77.584949474255|349.33591873508|750.80001831055|0.643|0.357|0.18376|42|20|0.0025075451030928|0.065748292525773|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2024-11-09 15:08:32|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|752.72507128194|50|50.716642906021||0|0|0.5056|960.36|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|9779.6335559738|0.492|0.292|0.12091|65|20|0.0025388220120378|0.043572704213242|965.59997558594|2024-11-10|-0.26306|2020-03-22|0.21769|2008-11-02
2024-11-09 15:08:33|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|28.468481750792|17|1.9516265198515||0|0|-0.0424|32.52|-0.15041|14|-0.097789596002832|17|39.48|0.02313|0.04978|0.016355697084672|0.084902060418579|95.128655931422|166.8139781334|171.15789714612|0.741|0.333|0.18577|27|16|0.0013626524953789|0.058539103512015|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2024-11-09 15:08:34|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|-15.997333420139|20|1.454111222698|0.3655|-1|1|0.36552|11.96|0.38496|78|0.38495569507707|78|48.25|0.07689|0.15044|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|80.70175630519|0.5|0.333|0.32666|12|6|0.0035424247491639|0.10969630434783|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2024-11-09 15:08:36|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|108.85691751895|33|5.405135863445|0.1615|1|1|0.16151|124.63|0.14277|100|0.36306330583714|79|46.67|0.00717|0.04561|0.076837544771883|0.15800651193503|573.48008882542|1380.3208604349|7462.8742788105|0.714|0.449|0.14494|49|27|0.0024269598965071|0.052625433376455|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2024-11-09 15:08:37|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|4.8722807845162|6|0.48959077920449|0.0055|1|2|-0.0541|5.42|-0.39078|34|-0.20409333670364|8|31.48|-0.0535|0.0376|-0.033977459956147|0.068472133326696|-13.439592443004|175.12514728056|18.298446734393|0.492|0.286|0.22987|63|24|0.0015396126760563|0.070210558350101|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2024-11-09 15:08:38|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
2024-11-09 15:08:39|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|26.670102045899|49|2.2549661245727|0.2067|1|1|0.20666|35.15|-0.09003|21|-0.090027922297336|21|44.19|-0.06592|-0.00799|-0.019578482240843|0.023786248196786|34.941611780845|77.07770163673|322.18150336837|0.419|0.326|0.19537|43|13|0.0014805749486653|0.060207422997947|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2024-11-09 15:08:40|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|29.552295934366|49|2.5647468914158|0.4303|1|2|0.39834|37.14|-0.39251|5|-0.24021351987067|7|30.37|-0.00514|0.07502|0.033618946208855|0.092078421328167|83.728930480544|429.35649581697|1954.7368345102|0.587|0.4|0.22571|75|32|0.0028610017196905|0.074009694754944|37.540000915527|2024-11-10|-0.30909|1987-10-25|0.44595|2008-11-30
2024-11-09 15:08:42|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
2024-11-09 15:08:43|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|26.914947031783|49|1.1235405163107|0.1775|1|2|0.15813|28.05|0.02965|24|-0.11583423700986|23|47|-0.03842|-0.01796|-0.038777376437395|-0.07146549579958|77.846107155749|86.0208993|158.02816471583|0.667|0.222|0.15842|9|5|0.0023500212314225|0.054791210191083|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2024-11-09 15:08:44|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|8.7788355253318|48|0.65081439995882|0.5228|1|2|0.40574|10.29|0.56403|118|0.051346314012998|42|34.38|-0.0274|-0.00087|0.067643751102999|-0.0050412080005631|166.43924909461|95.495152757451|65.961536604037|0.476|0.286|0.13841|21|9|0.00025760728218466|0.053037659297789|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2024-11-09 15:08:45|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|22.314497492338|49|1.9026175245015|0.2596|1|1|0.2596|28.53|-0.05398|38|-0.067652999443209|31|52.36|0.03821|0.08106|0.022368562823343|0.086607651283321|52.496343713813|133.83036110279|1470.6185487191|0.615|0.41|0.21218|39|20|0.0021622488038278|0.059372688995215|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2024-11-09 15:08:46|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|169.63536409643|105|13.60821166268|1.5728|1|1|1.57281|223.68|-0.15152|26|-0.11706235394876|8|34.08|-0.00538|0.06725|0.094218182632347|0.16786159254336|317.96424474921|898.76988918096|11183.999633789|0.569|0.4|0.21653|65|28|0.0034893962915049|0.07010163432514|227.5299987793|2024-11-10|-0.313|2020-03-15|0.29044|2000-04-09
2024-11-09 15:08:48|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|29.453760715738|52|2.0822083540986||0|0|0.29912|35.44|0.00073|35|-0.13993114212332|20|43.93|-0.00798|0.05817|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|536.96968392126|0.517|0.345|0.19407|29|13|0.0021852301886792|0.062190369811321|36.5|2024-11-10|-0.17667|2009-02-22|0.26552|2008-07-27
2024-11-09 15:08:49|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|48.532248091931|15|4.1459177095906||0|0|0.20663|62.95|-0.19382|13|-0.00032843219996348|19|46.04|0.10216|0.19671|0.16169167071623|0.39973996929896|178.39372839695|832.42926037751|3576.7046081841|0.68|0.4|0.23964|25|12|0.0045388583690987|0.081968763948498|65.150001525879|2024-11-10|-0.25523|2008-10-12|0.41304|2008-11-30
2024-11-09 15:08:50|WEEKLY|02413|17118|/equities/spirit-airlines|R2000VALUE|-3.0023272808661|43|0.59249053999122||0|0|0.58445|2.7|-0.56238|5|-0.56237599849952|5|30|-0.03278|0.06352|-0.16333996657921|-0.17102926952126|10.764747697349|14.435572029951|23.519165116254|0.5|0.409|0.28769|22|8|0.0018273646723647|0.10109115384615|85.349998474121|2014-12-14|-0.55377|2024-01-21|0.89796|2024-10-27
2024-11-09 15:08:51|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|86.10223674613|85|6.8050374990112|4.2805|1|2|4.09247|112.9|0.42949|69|-0.050266861352599|43|34.82|-0.01096|0.12465|0.11937732812306|0.2761394109446|205.60871008288|1416.7568347019|6760.4793070156|0.545|0.327|0.30984|55|24|0.0046369134567284|0.096000450225112|115.0345993042|2024-11-10|-0.64455|2001-09-23|0.48622|2001-09-30
2024-11-09 15:08:52|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|15.908189846293|27|0.81766188784551|0.1525|1|2|0.12484|17.66|-0.01724|76|-0.017244679941604|76|32.39|-0.02996|0.00778|-0.024969997476046|0.012510509668691|24.374819913528|114.90711015855|611.07263689867|0.606|0.352|0.13509|71|33|0.0013578933791917|0.047519711951849|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2024-11-09 15:08:54|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-10.317776154625|28|0.50594962717071|0.0796|-1|1|0.0796|9.25|-0.12372|20|-0.12371753613312|20|34.64|-0.05318|-0.02705|-0.044638671009086|-0.068784574174757|43.507391872365|59.323136427364|49.123738913853|0.682|0.318|0.14971|22|14|0.0003451711026616|0.049176375158428|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2024-11-09 15:08:55|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
2024-11-09 15:08:56|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|77.260156155051|12|6.1207817394133|0.0483|1|1|0.04834|99.98|-0.16561|9|0.16370363441754|29|33.08|0.04814|0.12571|0.029739735170381|0.088263437566777|113.61570602341|137.82256509011|444.35557047526|0.615|0.308|0.25496|13|7|0.0054072789115646|0.084261655328798|101.03589630127|2024-04-14|-0.30916|2020-03-15|0.3228|2020-03-29
2024-11-09 15:08:56|WEEKLY|02419|17078|/equities/retail-opportunit|R2000VALUE|14.669431585596|48|0.74518938245837||0|0|0.22734|17.33|-0.16464|8|-0.16464235024481|8|44.26|-0.00271|0.02659|0.017607112204692|0.050312180878405|108.65184345372|125.47946599133|189.81379744229|0.526|0.316|0.12762|19|8|0.0015445157657658|0.045753963963964|23.049999237061|2016-07-31|-0.42573|2020-03-22|0.37061|2020-06-07
2024-11-09 15:08:57|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
2024-11-09 15:08:59|WEEKLY|02421|16306|/equities/heartland-financial|R2000VALUE|49.904701290852|49|4.3234329030494|0.8961|1|1|0.89606|66.4|-0.12406|26|0.11091367417878|75|42.19|-0.02416|0.03117|-0.0049441617591506|0.03411357593285|61.045753004351|107.25801830372|604.73592253315|0.645|0.355|0.19215|31|15|0.0023850663716814|0.063478193215339|68.430000305176|2024-11-10|-0.21789|2009-03-08|0.26614|2009-03-15
2024-11-09 15:09:00|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|6.2350348037434|49|0.35962564028558|0.1312|1|1|0.1312|7.07|0.11521|74|0.11520736922137|74|48.52|0.12888|0.22754|0.19387704097833|0.2703904126769|310.6331728301|287.74474653051|36.256411136725|0.571|0.381|0.34337|21|9|0.003208313027179|0.10219443298969|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2024-11-09 15:09:01|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|-37.545302915253|27|2.795100704722||0|0|0.31428|27.95|-0.18522|21|-0.18521995631992|21|31.25|0.02946|0.14152|0.11863703549165|0.22543462934383|69.278376570539|467.06642540767|207.65230820005|0.617|0.4|0.28918|60|28|0.0033668016833246|0.097634723829563|465.20001220703|2006-05-14|-0.41034|2008-10-26|1.10526|2008-11-02
2024-11-09 15:09:02|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|12.824062992143|37|0.87121575258819|0.0995|1|2|-0.02582|15.09|0.1482|82|0.14819992736114|82|36.38|-0.04601|0.03419|-0.077172515549216|-0.0141493879212|45.103233525134|89.897608716366|72.898548774957|0.692|0.462|0.17165|13|3|0.0010343025540275|0.071824223968566|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2024-11-09 15:09:03|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|96.594343594491|103|6.5207451921534|0.8216|1|1|0.8216|105.27|-0.22577|8|-0.22577149171599|8|45.27|0.0671|0.12122|0.1461442506432|0.23724347501035|231.69847778374|239.85942618543|547.14136120256|0.727|0.455|0.25397|11|8|0.0043532833333333|0.070903133333333|119.12999725342|2024-09-22|-0.38448|2020-03-22|0.45565|2020-04-12
2024-11-09 15:09:05|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-4.2182639118145|5|0.40622916448444||0|0|-0.09772|3.37|-0.35368|23|-0.35368422458046|23|37.5|-0.13057|-0.04173|0.0078784534781946|-0.2518639163075|83.904933138739|54.93461472|33.599202146347|0.5|0.333|0.26871|6|2|-0.0020394323144105|0.099654104803494|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2024-11-09 15:09:05|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|20.217114521728|50|0.89679524843372||0|0|0.35467|23.49|-0.19834|5|-0.1078914377564|15|42.18|0.03108|0.04817|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|101.38109492348|0.818|0.364|0.1819|11|8|0.0012806432748538|0.061562923976608|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2024-11-09 15:09:06|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|29.269261642254|49|2.4633679468336|0.245|1|2|0.18958|37.21|-0.0814|30|-0.081398687368005|30|39.27|-0.01112|0.03259|-0.0086081714214805|-0.0071134703662247|50.448171455603|60.431163675598|768.80160973914|0.512|0.366|0.18617|41|17|0.0022241194209891|0.059920838359469|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2024-11-09 15:09:07|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-13.66220898025|2|0.66606964863909||0|0|-0.04211|11.88|-0.13702|52|-0.13701744242164|52|32.63|-0.00539|0.02475|-0.035036565191438|-0.054412730800547|70.137917014863|66.042327967568|20.11445609562|0.375|0.292|0.13828|24|7|-0.00051460459183674|0.052591530612245|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2024-11-09 15:09:08|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|11.481496806044|50|0.65333775995206|0.0829|1|2|0.03975|11.51|-0.21122|8|-0.21121821907462|8|53.48|0.04195|0.08894|0.026055175623099|0.055601179697077|113.80426840368|132.70599862735|31.751724769329|0.4|0.28|0.15874|25|9|0.00051497835497835|0.061691818181818|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2024-11-09 15:09:10|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|3.4971934825252|9|0.66635478220953|-0.2344|1|1|-0.23443|4.18|-0.04598|26|-0.29364006975631|13|41.47|0.0587|0.12225|0.048885479717142|0.062723845115973|114.51257912354|100.76821573044|12.440476244539|0.533|0.267|0.3378|15|8|-4.9412698412699E-5|0.10055393650794|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2024-11-09 15:09:11|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|5.7966524084593|16|0.92392940877375||0|0|-0.30597|7.44|0.34951|22|0.13230198155742|30|34.6|0.09441|0.14927|0.06660425839921|-0.074850876818738|109.7140024214|81.29914|16.25163882832|0.6|0.4|0.32802|5|2|-0.006675|0.11136180851064|62.533401489258|2021-04-11|-0.19716|2024-05-05|0.49304|2024-07-28
2024-11-09 15:09:12|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|-6.8337889473753|38|0.72854658721483||0|0|0.30293|4.28|-0.40095|9|-0.40095238458543|9|29.79|-0.05546|0.05127|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|34.460548981619|0.688|0.396|0.29887|48|22|0.0032595023858214|0.10199199045671|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2024-11-09 15:09:13|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|29.388198104175|49|2.45560098798|0.564|1|2|0.49304|38.64|-0.12236|25|-0.12235509648692|25|47.94|-0.02628|0.04563|0.10155254219174|0.18531083988181|165.22947483312|342.93213227947|3942.8570038376|0.532|0.362|0.19738|47|19|0.00238938287701|0.06185790960452|39.900001525879|2024-11-10|-0.20341|2008-09-28|0.30004|2008-09-21
2024-11-09 15:09:14|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|28.659095131096|34|1.4127717963647|0.3057|1|2|0.29024|30.94|-0.17491|7|-0.0039043399023759|53|46.55|0.05907|0.11682|0.089334449655002|0.15539662308681|137.60745866529|166.7787255515|174.3098621637|0.455|0.364|0.18241|11|3|0.0022848990825688|0.060861816513762|33.150001525879|2024-11-03|-0.35721|2020-03-15|0.44095|2020-04-12
2024-11-09 15:09:16|WEEKLY|02436|20909|/equities/barnes-group-inc|R2000VALUE|40.568062258|47|2.1360624789413|0.5365|1|2|0.45755|46.7|0.15216|40|0.012865170854159|19|28.86|-0.00484|0.05681|0.041425440479676|0.074749380727939|280.56596078887|552.6600168877|1762.2641163137|0.595|0.418|0.16995|79|27|0.0022672570937231|0.055661552020636|72.870002746582|2017-10-22|-0.38202|2023-10-29|0.36633|2008-11-30
2024-11-09 15:09:17|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|-31.776483541171|3|1.8879451767922|-0.0602|-1|1|-0.06023|27.99|0.1023|36|0.10229639989749|36|35.55|0.04613|0.1167|0.037756941008087|0.15370833538931|70.105010976401|608.00415438041|7774.9996274711|0.571|0.321|0.24979|56|25|0.0040336628198695|0.076818876066232|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2024-11-09 15:09:18|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|7.8412825142543|37|1.137230901715|-0.0409|1|1|-0.04087|10.09|-0.30279|8|-0.30279172620304|8|20.8|0.05105|0.12911|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|100.90000152588|0.533|0.4|0.17823|15|7|0.0024919540229885|0.093995028735632|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2024-11-09 15:09:19|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|18.6046548312|48|2.6521525472488|0.1466|1|2|0.03113|24.18|-0.06534|14|-0.065337259644409|14|33.33|-0.01238|0.03913|0.050421626126068|0.14938395323655|113.12688910959|288.00435609615|469.51456033809|0.758|0.394|0.24895|33|21|0.0031727550130776|0.080950680034874|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2024-11-09 15:09:20|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
2024-11-09 15:09:22|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|-39.515328893217|6|1.8481041663504||0|0|-0.05147|36.16|-0.14834|20|-0.14834080039677|20|27.8|-0.08202|-0.02229|-0.043776780902129|-0.014641965385251|19.61366499732|52.612583853945|210.35485005233|0.565|0.391|0.19802|46|20|0.0016222196261682|0.061782609034268|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2024-11-09 15:09:23|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|22.004179416342|67|2.9186069375133|2.0925|1|2|1.15566|31.99|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|2090.8496973409|0.525|0.407|0.17889|59|17|0.0026895129579982|0.06411172922252|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2024-11-09 15:09:24|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|-9.3133656417323|15|0.47438215939697|-0.1446|-1|1|-0.14462|9.26|-0.1197|33|-0.11969526420256|33|45.5|0.02383|0.07053|0.035238025914908|0.026753618559522|121.15775182111|110.68900008975|83.725134516792|0.682|0.455|0.24825|22|12|0.0015804630541872|0.07949997044335|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2024-11-09 15:09:25|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|-22.538485264522|96|1.6127718575101|0.2914|-1|1|0.29135|22.45|0.10268|144|0.10268015349609|144|38.19|-0.1749|-0.02203|-0.03699897648384|0.068656465107149|-1.1164136260012|129.55473639971|161.74352001325|0.438|0.313|0.37615|32|10|0.0036718602885346|0.10383514806378|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2024-11-09 15:09:26|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|15.852513820356|17|1.430828879136|0.2925|1|2|0.19391|21.18|-0.21841|18|-0.16082071824374|13|32.06|-0.08486|-0.03456|-0.044964420165019|-0.019056623130409|33.34887171465|69.269629625493|135.3354685076|0.571|0.371|0.16866|35|11|0.0011792882249561|0.058362267135325|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2024-11-09 15:09:28|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|23.816308849439|49|1.3652234321694|0.2989|1|1|0.29893|27.94|0.15242|77|0.15241760107143|77|39.59|0.0264|0.06139|-0.032128319952441|-0.020422348705205|76.980657508404|89.900888243248|131.11215971033|0.412|0.235|0.1508|17|7|0.0012244937586685|0.052251317614424|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2024-11-09 15:09:29|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|35.757415077905|10|2.3277215741381||0|0|-0.10255|37.63|0.07317|54|-0.2567014793174|9|27.11|-0.07732|-0.02364|-0.062859793537026|-0.073987222310866|19.379375264174|31.614671753773|124.15045110904|0.568|0.378|0.19419|37|14|0.0012348221343874|0.061953102766798|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2024-11-09 15:09:30|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|146.75522965905|52|14.184143941491|0.6768|1|1|0.67685|191.58|-0.11293|24|-0.11293209560555|24|35.2|-0.04177|0.00908|-0.0076429578112452|0.046455056394422|33.674689717852|111.31404558172|1310.396739608|0.612|0.347|0.16627|49|22|0.0021863513513514|0.050607364864865|207.50999450684|2024-11-10|-0.14007|2008-10-26|0.32238|2008-07-20
2024-11-09 15:09:31|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-10.156116835302|27|0.85401390158745||0|0|0.18976|6.49|-0.32746|10|-0.32745589156138|10|44.25|0.11704|0.1713|0.22536760023997|0.34616449674519|383.81327793855|344.07086360503|47.720585213813|0.6|0.35|0.23684|20|11|0.00096104281009879|0.074430318331504|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2024-11-09 15:09:32|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|10.238364837647|11|0.98799057540882||0|0|-0.08571|11.52|-0.10531|18|-0.10531054117457|18|29.32|-0.09829|0.02883|-0.0065029216108283|0.067324756595993|10.160933525386|132.50997659949|64.791901084775|0.568|0.378|0.26943|37|16|0.0029965479452055|0.08764797260274|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2024-11-09 15:09:34|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|23.025904906454|17|2.1024034484587|0.0925|1|2|0.06836|29.38|-0.23098|5|-0.10257214442031|27|38.33|-0.00704|0.04846|0.03286319716501|0.11743030837096|75.655989433764|402.37647520533|280.31675708875|0.6|0.382|0.19248|55|27|0.0019072033898305|0.067457970809793|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2024-11-09 15:09:35|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|148.83845953615|15|9.5102272865126||0|0|0.07001|171.64|-0.19763|4|0.12266227368776|56|37.24|-0.00957|0.02614|-0.022219818055395|0.056840729484984|51.761110716276|153.65599669782|1356.8379807555|0.76|0.4|0.21014|25|18|0.0037508465608466|0.069074402116402|179.66999816895|2024-11-10|-0.20117|2017-03-05|0.24795|2006-10-22
2024-11-09 15:09:36|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|137.35080958705|48|12.48322971476|0.1879|1|2|0.08751|163.67|-0.29129|8|-0.020011748484914|19|34.09|0.05447|0.17795|0.14925132202682|0.32932064652956|144.47418747295|927.83177922837|1936.9230989744|0.697|0.455|0.21172|33|15|0.0041822610921502|0.073990119453925|176.13000488281|2024-08-04|-0.33779|2020-03-22|0.44444|2003-04-27
2024-11-09 15:09:37|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|22.147668594159|69|0.92411049404483|0.6046|1|1|0.60462|25|0.32201|78|0.3220088479657|78|58.26|0.08773|0.14765|0.13285161505885|0.13938421940642|200.1040184813|177.48506080773|129.3326440697|0.37|0.296|0.16388|27|8|0.0010866057282145|0.055109530773918|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2024-11-09 15:09:38|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|35.971681044455|13|2.5854286825586|-0.0333|1|1|-0.03333|39.15|-0.46618|9|-0.4661750483134|9|32.43|-0.15841|-0.01562|-0.31397402677077|-0.31397402677077|44.74639386|44.74639386|44.232290793103|0.286|0.286|0.22795|7|2|-0.00071493723849372|0.091814351464435|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2024-11-09 15:09:40|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|16.069291980917|54|1.1761471227088|0.1926|1|1|0.19264|19.13|0.00311|38|0.017921005719562|10|33.8|-0.05888|0.01635|-0.12211607677117|-0.10333042824465|37.655482418415|62.321689187147|66.678280950388|0.467|0.267|0.22999|15|5|0.00073607142857143|0.07255975|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2024-11-09 15:09:41|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-11.317268617217|1|0.87857278588274||1|0|0|7.54|-0.06249|26|-0.062487197262549|26|40.75|-0.02497|0.03131|-0.065117171936404|-0.10503242350709|54.472005131072|50.043848217854|19.842105162771|0.667|0.5|0.25971|12|4|-0.0013418609406953|0.085079713701432|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2024-11-09 15:09:42|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|60.706317549484|1|4.5145442864838||-1|0|0|77.81|-0.09514|14|0.041524183775075|33|46.7|0.04466|0.1843|-0.090056804708368|0.01213138510608|10.39755004989|92.844224507619|5518.4396737994|0.515|0.273|0.31076|33|11|0.0054881829980532|0.089803062946139|86.360000610352|2024-08-04|-0.35159|2000-02-06|2.41126|1996-05-26
2024-11-09 15:09:43|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|-48.804815547311|22|3.4781096269619|0.1727|-1|1|0.17268|42.4|0.12489|28|0.12489022070233|28|30.33|-0.04846|0.02079|0.010148897994737|0.039522032737676|50.389762455815|131.25521972672|1892.857202918|0.605|0.382|0.20927|76|29|0.0025514144453998|0.069126332760103|69.959999084473|2024-03-24|-0.42238|2018-12-23|0.32747|2010-01-10
2024-11-09 15:09:44|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|33.802786714621|49|1.923914804446|0.208|1|1|0.20801|37.69|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|152.28282273418|0.267|0.2|0.21229|15|4|0.0023279529411765|0.064920376470588|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2024-11-09 15:09:46|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-5.025116116338|2|0.48778485969693|-0.0904|-1|1|-0.09038|3.74|-0.09414|47|-0.094136805568889|47|44.38|-0.01824|0.03813|-0.18187678024549|-0.07784901793986|26.95428838045|75.789301193651|16.017130400155|0.625|0.375|0.33018|8|4|-0.0025116011235955|0.089176011235955|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2024-11-09 15:09:47|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|71.358954270601|28|4.7953482204279|0.6295|1|2|0.51848|91.23|0.12662|26|0.1266214368173|26|32.36|-0.0217|0.05826|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|7477.8689522539|0.604|0.321|0.24069|53|22|0.0040912629161883|0.0761307347876|92.930000305176|2024-11-10|-0.29017|2012-07-29|0.47024|2007-10-28
2024-11-09 15:09:48|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|55.212389515474|17|4.8500364467056|0.3846|1|2|0.25911|73.23|-0.30726|23|-0.10770154163957|9|45.3|0.02463|0.11749|-0.029815297009619|-0.087885561687746|34.685340573466|30.563351847854|99.768394870012|0.485|0.273|0.24626|33|13|0.001852256783587|0.07657755790867|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2024-11-09 15:09:49|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|51.395355798686|16|2.9993571021789|-0.0836|1|1|-0.08362|55.78|-0.01743|34|-0.017431079553364|34|30.75|-0.00702|0.04293|0.066226678907509|0.1031132305971|463.89504773198|1081.8353745141|3873.6108724166|0.52|0.427|0.10824|75|18|0.002192994398966|0.04359126669539|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2024-11-09 15:09:50|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|63.519059004412|49|4.1794851110402|0.486|1|2|0.34592|72.37|-0.29373|6|-0.2937293291872|6|33.01|0.00016|0.06711|0.036291595770708|0.10501975495437|33.031340172336|135.77236544028|2226.7693152794|0.609|0.362|0.22002|69|32|0.0028171969045572|0.065852403267412|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2024-11-09 15:09:52|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|17.381746867457|16|0.72702599074033|0.0916|1|2|0.01076|19.72|-0.12739|13|-0.12739205908964|13|33.21|-0.05349|-0.0095|0.0068590835583043|-0.00081582563691839|89.50775748781|86.449293529161|119.29823650453|0.579|0.421|0.16675|19|8|0.0014415944272446|0.059492770897833|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2024-11-09 15:09:53|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|8.4262060035781|102|0.73626474176792|1.5546|1|1|1.55457|11.47|-0.23617|7|-0.23617209476704|7|34.2|-0.04622|0.0406|-0.081543241209945|-0.06720553931038|11.191482511556|27.596694513631|26.10377930248|0.543|0.4|0.30151|35|13|0.0017677657935285|0.1017898844376|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2024-11-09 15:09:54|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
2024-11-09 15:09:55|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-4.6767417686569|79|0.50474724827167|0.612|-1|1|0.61196|3.18|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|13.636364101081|0.646|0.396|0.17357|48|26|0.00029367868852459|0.063038813114754|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2024-11-09 15:09:56|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
2024-11-09 15:09:58|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|12.319583527144|18|0.58984102108884|0.0258|1|1|0.02576|13.54|-0.16814|16|-0.2001794592262|29|54.67|-0.01552|0.02885|0.026229880577156|0.069262504142019|97.048635502276|115.69314798342|87.354838463568|0.667|0.333|0.15103|9|5|0.00017060903732809|0.045936542239686|29.694999694824|2020-04-12|-0.11492|2020-05-17|0.16073|2020-04-12
2024-11-09 15:09:59|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|20.383779830697|16|2.4204065577973|0.2699|1|1|0.26991|28.7|-0.14397|14|-0.14396965431918|14|38.37|0.01432|0.13281|0.03549846508437|0.11930879195965|105.51215097403|400.76774017624|1782.6087272009|0.561|0.39|0.19867|41|12|0.0036027518891688|0.063506586901763|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2024-11-09 15:10:00|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|75.518816775248|54|5.5262276907214|1.3458|1|2|1.13238|97.94|-0.28189|26|0.078891984908455|27|30.7|-0.07528|-0.00702|-0.011637572015461|0.039841282633646|30.656361415478|136.58706609413|1837.523524265|0.526|0.368|0.24198|57|19|0.0032392457016084|0.077757798114254|98.214996337891|2024-11-10|-0.30063|2019-08-04|0.51401|2008-11-02
2024-11-09 15:10:01|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|15.741669799329|34|1.1736830236662|0.2025|1|2|0.15166|19.44|-0.30448|79|-0.22671298419474|29|32.39|-0.06378|-0.00721|-0.053885428839845|0.026548405965289|30.402323475022|106.42834371166|427.25274107995|0.696|0.391|0.18974|23|9|0.0031183676092545|0.063473341902314|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2024-11-09 15:10:03|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|14.097875407076|207|1.2890415818373|1.772|1|1|1.77197|18.79|-0.01937|113|-0.019374098258018|113|39.8|-0.05867|0.06209|-0.023921009942483|-0.051321930350135|92.673322428411|89.89729399|251.80890876809|0.6|0.4|0.24608|5|3|0.0037674814814815|0.076387061728395|19.120000839233|2024-11-10|-0.39394|2020-03-22|0.18074|2020-02-02
2024-11-09 15:10:04|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
2024-11-09 15:10:05|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|26.401150808085|48|2.2302129013077|0.1247|1|2|0.03473|32.77|0.15972|52|-0.089613593295421|18|37.68|-0.00824|0.03361|-0.020075015927763|0.022130250767981|57.113504375673|86.691021211747|198.00605418991|0.579|0.316|0.17178|19|10|0.001681127129751|0.059146539973788|51.240001678467|2021-03-21|-0.13248|2020-05-17|0.18287|2020-04-12
2024-11-09 15:10:06|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|45.25726708304|48|3.8042443310848|0.3875|1|2|0.33029|58.28|0.06309|39|-0.03706760710159|31|50.87|0.05313|0.10168|0.044749625308533|0.12289765754252|123.09509740102|253.43930496864|466.23999023438|0.696|0.391|0.1919|23|13|0.0023739112571898|0.068573763352506|61.610000610352|2024-11-10|-0.26509|2008-10-12|0.26621|2008-11-02
2024-11-09 15:10:07|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-10.302908895959|88|0.87538712693922||0|0|0.30836|9.6|-0.23188|17|-0.23187601832575|17|32.45|-0.03543|0.10352|-0.0012656500502548|0.050068439074932|14.034902006291|38.778754651459|48.607596868201|0.632|0.447|0.32307|38|17|0.0032149848484848|0.10910046212121|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2024-11-09 15:10:08|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|10.599628906035|17|1.0042918368963|0.1329|1|2|0.06619|13.53|-0.27666|5|-0.088073401077459|46|39.32|0.10991|0.16551|0.10702083669145|0.18872969048114|280.74955216817|486.22127958991|2114.0625055297|0.703|0.459|0.22968|37|22|0.0036547722637662|0.073401787899388|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2024-11-09 15:10:10|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-6.7382291565268|88|0.50557186272549||0|0|0.32503|5.96|-0.02293|90|-0.022927709469431|90|48.8|0.01296|0.08857|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|1.659242715925|0.15|0.1|0.17976|20|3|-0.0014757290686736|0.079506434619003|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2024-11-09 15:10:11|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|-101.9214488852|15|6.1015149691466||0|0|-0.05346|99.91|0.17828|42|0.17828300229811|42|34.79|-0.05544|0.04437|0.044996793650959|0.11116584092741|93.149777679696|323.32750583885|1401.2623009606|0.619|0.429|0.26374|42|19|0.0035168881355932|0.078912433898305|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2024-11-09 15:10:12|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-13.428345961751|98|1.4652818982407|0.8447|-1|1|0.8447|8.79|-0.45049|20|-0.45048545170756|20|59.5|0.1629|0.16719|-0.45048545170756|-0.45048545170756|54.951|54.951|1.9092094001698|0.5|0.5|0.51149|2|2|-0.012623287037037|0.16487231481481|875|2021-01-31|-0.23902|2023-08-13|0.31481|2023-11-05
2024-11-09 15:10:13|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|11.725331259873|48|0.83238952917964|0.199|1|2|0.1672|14.52|0.02508|40|-0.1098932507879|16|40.95|0.00678|0.05411|0.10455670716648|0.18131483790413|283.43938600336|347.15370533471|859.17159562968|0.432|0.27|0.1616|37|13|0.0021486299615877|0.058130044814341|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2024-11-09 15:10:13|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|-50.987054932648|22|3.5420977950938||0|0|-0.23444|49.97|-0.21672|20|-0.21671827973689|20|38.18|0.43088|0.74065|0.074877575916699|0.150682243137|56.837192660713|130.74397630999|535.01071096725|0.676|0.471|0.31853|34|16|0.0055706823351024|0.10512219863533|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2024-11-09 15:10:15|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|130.90706893831|17|14.000836787481|0.1271|1|1|0.12706|167.03|-0.33405|13|0.12260324973387|22|29.13|-0.04163|0.03692|-0.030331917246834|0.059855067008046|4.9043300131948|152.42512614654|2427.7615697812|0.691|0.473|0.28212|55|23|0.0045275896168109|0.089826149567367|176.17999267578|2024-10-20|-0.46762|2008-11-23|0.88551|2008-11-30
2024-11-09 15:10:17|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|7.3925678483086|16|0.48803299658769||0|0|-0.11942|7.89|0.2332|66|-0.0085421197660737|54|43.36|0.01565|0.05727|-0.02935034990214|-0.06339201102999|79.512422560606|76.369528987849|28.371089600876|0.545|0.364|0.18422|11|3|-0.0015822154471545|0.060145609756097|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2024-11-09 15:10:17|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-10.16869876639|49|0.85260967569334||0|0|0.23548|8.295|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|942.61365014105|0.48|0.28|0.33739|50|19|0.004473040247678|0.11108904024768|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2024-11-09 15:10:18|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|44.715392089884|18|5.396651755163|0.3298|1|2|0.26454|54.59|-0.04406|34|-0.04405969426028|34|44.3|0.05554|0.15185|0.084819676118473|0.087931885274875|136.01616006533|133.06576862966|341.18750095367|0.435|0.304|0.32468|23|7|0.003882277992278|0.097426428571429|59.259998321533|2024-10-20|-0.46871|2020-03-22|0.47021|2020-04-12
2024-11-09 15:10:19|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|5.2477474081651|17|0.49158422588855|0.1177|1|1|0.11774|6.93|-0.16782|20|-0.1678201093112|20|52.76|0.06311|0.12566|0.15731568458571|0.22020748901883|423.47482510642|283.81020285863|181.41361124202|0.52|0.28|0.14687|25|11|0.0009391011235955|0.04490543071161|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2024-11-09 15:10:21|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-13.179980912929|87|1.3464942929522||0|0|0.75538|10.01|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|3033.3332821576|0.536|0.357|0.29722|56|22|0.003909288969918|0.09486838650866|51.380001068115|2023-02-05|-0.36741|2000-04-16|0.44201|2024-07-14
2024-11-09 15:10:22|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|4.2921727237994|48|0.35413384902164|-0.0609|1|1|-0.06093|5.24|-0.19678|15|-0.19677595148768|15|31.53|-0.06384|0.01263|-0.05952343161342|-0.079925574161703|66.885600551119|69.463304221399|28.431902790835|0.4|0.267|0.16363|15|3|-0.0012350961538462|0.062091134615385|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2024-11-09 15:10:23|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|15.499473531443|13|0.87714592783276|0.0964|1|1|0.09636|18.09|-0.06819|53|-0.068193772721621|53|44.69|0.01743|0.07307|0.027497620449698|0.02658611065953|123.67414398966|108.17393300535|104.86956610196|0.6|0.4|0.18129|35|16|0.00088128807106599|0.054230742385787|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2024-11-09 15:10:24|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-0.82800574554162|88|0.13925191247846|0.9027|-1|1|0.90271|0.4057|0.00185|35|0.42698197641188|80|42.25|0.10937|0.38354|0.72687614551218|0.90813325564389|405.65735544366|404.90827513466|1.5909803848641|0.417|0.333|0.37689|12|4|-0.00083867003367003|0.14633537037037|197.35000610352|2015-05-31|-0.57187|2023-12-24|1.0416|2014-12-14
2024-11-09 15:10:25|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
2024-11-09 15:10:27|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|33.947345778605|3|2.0958843081328|0.0986|1|1|0.09857|40.79|-0.13826|17|-0.01151518388228|34|36.57|-0.00993|0.0454|0.035756387756106|0.10698477272389|112.16615585146|336.30923523062|453.22223239475|0.638|0.404|0.16943|47|21|0.0019398721673446|0.059320592678675|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2024-11-09 15:10:28|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|-55.610270929132|15|10.503423515887||0|0|0.60746|24.52|12.649|117|12.64900200151|117|34.81|0.37501|0.59972|0.87423357696425|1.4936008445639|1588.1384991116|2354.0954456499|2724.4445674802|0.577|0.346|0.2702|26|8|0.0066206311207835|0.10283709466812|122.90000152588|2024-03-10|-0.44891|2024-11-03|0.33492|2023-05-28
2024-11-09 15:10:29|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|6.7942943080715|18|0.41842839257163|0.0669|1|2|0.03814|7.35|-0.07599|35|0.22980069206936|50|38.72|0.03897|0.10054|0.027730535840267|0.13174204072584|75.298564074675|212.71904845251|42.932240329036|0.487|0.282|0.20075|39|16|0.001317969875573|0.069983791748527|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2024-11-09 15:10:30|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|35.294706637155|17|3.2007363352365|0.2603|1|2|0.18925|45.37|-0.27082|5|-0.12944335364233|26|51.38|0.00077|0.08005|0.10015479847281|0.21982657390859|125.9180092015|395.55405971681|1532.7702144317|0.568|0.378|0.21864|37|16|0.0027664997391758|0.068096468440271|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2024-11-09 15:10:31|WEEKLY|02500|8215|/equities/big-lots-inc|R2000VALUE|-0.95497598126639|32|0.28449199348724|0.9729|-1|1|0.97288|0.1025|1.1202|70|1.1201951238544|70|31.58|0.03494|0.1285|0.080680957636276|0.16606807730875|224.50284342108|909.98898227947|3.7683822804333|0.641|0.422|0.27668|64|32|0.0013797417153996|0.098467329434698|73.230003356934|2021-06-13|-0.81884|2024-09-15|0.54106|2023-12-03
2024-11-09 15:10:33|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|38.907570687537|18|3.1678650122902|0.187|1|1|0.18697|49.39|-0.08605|8|-0.086053072414078|8|45.41|-0.05289|-0.00082|-0.012461822040993|0.039412704512065|45.046375422983|106.12521279404|794.05146391696|0.568|0.324|0.18253|37|17|0.0020212610489098|0.059597466116676|51.215000152588|2024-11-10|-0.18371|2009-03-08|0.29716|1997-06-29
2024-11-09 15:10:34|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|-25.177814127611|2|1.7592715030268||0|0|-0.09086|20.41|-0.16118|45|-0.16117985627976|45|43.58|0.0546|0.12441|0.23056787996092|0.22984458750579|189.60361971573|153.80665810773|52.684561081877|0.333|0.25|0.22855|12|2|0.00026124045801527|0.074788721374046|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2024-11-09 15:10:35|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-20.232075465267|97|2.0298391083051||0|0|0.03409|17.85|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|101.42045451467|0.375|0.375|0.46206|8|3|0.0054989048991354|0.14619942363112|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2024-11-09 15:10:35|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|1.1913459716933|17|0.14992114759773|0.0997|1|2|0.02013|1.52|-0.45471|52|-0.45471346933681|52|48.32|0.09243|0.28172|0.27234361579511|0.48407004593914|119.53651677281|434.1554006816|39.175256084897|0.613|0.387|0.45332|31|16|0.0046251254953765|0.15175653896962|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2024-11-09 15:10:36|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|95.635253478936|13|14.316985423666|-0.0373|1|2|-0.08232|118.84|-0.29005|6|-0.29005076275218|6|41.65|-0.02648|0.05092|0.029101921522486|0.14914827714805|-16.747014029675|308.11583800471|3808.9743813114|0.673|0.388|0.27707|49|23|0.0044942912810521|0.12784977106673|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2024-11-09 15:10:39|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|16.455088495845|1|1.5390704871436||0|0|0|23.32|0.03525|56|0.035249435992681|56|33.71|0.02681|0.07724|0.073013598612337|0.21626471057704|234.38953596895|1389.2196677566|508.06097864019|0.522|0.275|0.18236|69|23|0.001814011177988|0.061421165090284|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2024-11-09 15:10:40|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|34.899811074111|93|2.6918469163846||0|0|0.37617|41.01|0.1494|58|0.14940167288495|58|34.37|0.04998|0.13209|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|6614.5158074401|0.569|0.385|0.22234|65|25|0.0035001934651763|0.070136685296647|46.740001678467|2021-05-16|-0.34783|2008-11-23|0.70588|2009-06-07
2024-11-09 15:10:41|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|127.82394589406|118|13.439390994547|3.7496|1|1|3.7496|177.16|-0.23599|18|-0.23599275749231|18|26.61|-0.03798|0.02784|0.039798538097034|0.068116621460753|145.80971023971|342.54292471648|2312.7938275607|0.602|0.41|0.20375|83|37|0.0028207953568358|0.069026689595873|179.17999267578|2024-11-10|-0.44265|2020-03-22|0.33921|2022-02-13
2024-11-09 15:10:42|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-8.2965045736638|11|0.89050152455459||0|0|0.23269|5.54|-0.32743|24|-0.32743362635315|24|44.73|0.1169|0.27205|0.23158401815286|0.28187641624911|-112.6645240142|202.76833341775|0.78248587031823|0.567|0.367|0.49299|30|11|0.0054602588757397|0.17496705621302|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2024-11-09 15:10:43|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|80.47225569599|75|7.725480379821|0.8406|1|2|0.79123|98.5|-0.21648|11|-0.21648369345623|11|37.46|0.00903|0.10339|0.1549586812745|0.39383123318585|321.68345427175|2228.7487154192|4138.65526318|0.649|0.351|0.24203|37|20|0.0046804520547945|0.083995479452055|106.98000335693|2024-11-10|-0.41502|2000-04-16|0.82456|1999-11-28
2024-11-09 15:10:45|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|18.342297973108|11|1.2392341488363||0|0|0.30546|22.01|-0.29512|14|-0.29512015364722|14|33.36|-0.06289|0.10466|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|1630.3703585312|0.545|0.394|0.31033|33|10|0.0067736723672367|0.10300829882988|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2024-11-09 15:10:46|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|28.630371223711|13|2.5898761316066|0.1043|1|2|0.05933|36.6|-0.32936|9|-0.16188327703036|15|33.74|-0.10864|0.00452|-0.057628867642288|0.023480961109969|22.570992156687|102.41660051|613.06532261949|0.737|0.368|0.32463|19|12|0.0053219754977029|0.10158056661562|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2024-11-09 15:10:47|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-12.581439308786|13|2.4888130997499||0|0|0.10769|5.22|-0.05299|12|-0.052994130331524|12|42|0.07843|0.2468|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|8.0307689079872|0.667|0.444|0.36868|18|3|0.0025472005208333|0.11216877604167|91.23999786377|2022-01-09|-0.65487|2024-08-18|0.84192|2024-04-28
2024-11-09 15:10:48|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
2024-11-09 15:10:49|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|56.638713169918|40|5.2587619460869|1.308|1|2|1.17997|81.64|0.30528|50|0.30528198962587|50|31.07|-0.00081|0.04855|0.053918180933519|0.11891864820457|146.45337606043|252.21328038195|1149.859161778|0.621|0.414|0.19585|29|11|0.0040561595744681|0.075669553191489|81.709999084473|2024-11-10|-0.42548|2020-03-15|0.28385|2024-11-10
2024-11-09 15:10:51|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.3246422727455|109|0.33505229144376|0.3807|-1|2|0.35318|3.15|3.09559|40|3.0955883184364|40|30.88|0.03531|0.15181|0.12488008532886|0.15565479013963|78.476986947256|75.023807972236|26.162791572656|0.577|0.423|0.37311|26|10|0.0023986059275521|0.12876799121844|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2024-11-09 15:10:52|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|46.569195091499|17|3.6024382012495|0.037|1|1|0.037|56.755|-0.03166|27|-0.031657511778196|27|36.63|-0.05357|-0.00863|-0.017051696438564|0.025178206341245|18.672405611017|96.321802503159|2435.8370354726|0.619|0.413|0.17462|63|30|0.0020529432013769|0.053403188468158|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2024-11-09 15:10:53|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|23.207906689616|4|1.6515422925252|-0.0353|1|1|-0.03531|27.32|-0.21566|47|-0.21565592138513|47|43.29|0.25275|0.3446|0.64520074634064|0.98232145208224|373.49465000175|591.65802714093|291.88034932603|0.476|0.333|0.25365|21|8|0.0034314692982456|0.088759736842105|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2024-11-09 15:10:54|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|-3.4384089715225|1|0.50115301234666||1|0|0|1.59|0.94781|11|0.947813404671|11|119.5|1.19548|1.45405|1.3165408155189|1.7626292609005|2293.9015024588|862.88325522388|0.0015877771453751|0.833|0.5|0.63479|6|3|-0.0040001534170153|0.20667683403068|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2024-11-09 15:10:55|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|65.973588748059|30|3.3890115216341|0.2166|1|2|0.14748|74.46|0.29765|116|0.2148673743879|56|44.61|-0.06211|-0.01419|-0.043486521245399|-0.073276120646189|42.026735594332|39.999930448643|102.70344701307|0.516|0.355|0.17168|31|13|0.0011051912181303|0.051948052407932|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2024-11-09 15:10:56|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|17.922567714275|1|1.9516441461043||-1|0|0|25.28|-0.40133|13|0.23224047079721|40|27.98|-0.04092|0.06786|0.0032165182054021|0.10250002683396|20.807802203132|172.09052332634|119.6969681918|0.6|0.4|0.27214|45|22|0.0032165925337569|0.10486133439238|25.5|2000-10-01|-0.34672|2002-09-29|0.47588|2001-04-15
2024-11-09 15:10:57|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
2024-11-09 15:10:58|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
2024-11-09 15:10:59|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|-39.87992404606|24|3.3289323529781|0.3326|-1|1|0.33261|30.92|-0.13158|16|-0.13158382087811|16|21.36|-0.11063|-0.04281|-0.1068673956706|-7.6929088466879E-5|8.5760570575458|64.489832879531|114.43375111938|0.536|0.321|0.31078|28|12|0.0035542190016103|0.11140033816425|62.88399887085|2024-04-07|-0.52187|2020-03-22|0.33854|2020-04-12
2024-11-09 15:11:00|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|-435.09212059121|15|30.295976740617|-0.1113|-1|1|-0.11127|402.68|0.04442|33|0.044417222414138|33|34|0.12728|0.22298|0.19191552522877|0.3378128809269|1012.415771572|8085.5904310916|78956.86278543|0.647|0.426|0.23337|68|31|0.0049712467755804|0.081509926913156|476.48001098633|2024-04-07|-0.51804|2008-10-26|0.59581|2008-11-02
2024-11-09 15:11:02|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|102.55039781557|33|5.3256995074403||0|0|0.1888|112.52|-0.05967|26|-0.018773045810508|46|34.16|-0.03392|0.03474|-0.00047839041342121|0.033253909922674|54.460014416483|102.16587532423|519.72285739331|0.677|0.355|0.20853|31|14|0.0030793217231897|0.068494069660862|126.96499633789|2024-11-10|-0.51103|2009-03-01|0.47789|2009-03-15
2024-11-09 15:11:03|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|10.654970310474|50|0.48511239686163||0|0|0.02439|11.76|-0.18107|8|-0.10700969577574|12|46.55|-0.0238|0.03444|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|67.976882933551|0.455|0.273|0.15989|11|3|0.0021477005347594|0.062304046345811|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2024-11-09 15:11:04|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|9.4387680123261|72|0.64436923926146|0.4513|1|1|0.45127|10.87|0.31736|40|0.31735755863816|40|56.44|0.07699|0.10483|0.18086500387821|0.076706902232501|205.33871767232|128.53753844903|82.661598485841|0.556|0.444|0.20006|9|5|0.0006726597582038|0.05813127806563|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2024-11-09 15:11:05|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|35.410564349408|1|1.8869478041876||-1|0|0|40.88|0.13919|114|-0.062961706341434|26|34.72|-0.06441|-0.03171|-0.050477581821795|-0.0020352116341534|8.0064993279333|78.358478180225|430.315800717|0.627|0.328|0.13967|67|38|0.0010917196904557|0.04520937661221|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2024-11-09 15:11:06|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-16.015361212772|143|1.7899375655573||0|0|0.57779|11.37|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|41.345454129306|0.5|0.389|0.38991|18|7|0.0028373997944502|0.12199661870504|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2024-11-09 15:11:08|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|21.523596086031|32|2.4643314121914|0.1071|1|1|0.10714|27.9|0.63025|58|0.63024684663037|58|33.26|-0.02263|0.07424|0.078888674832187|0.18399972815778|108.1800181023|932.03731690133|1897.9591207837|0.623|0.377|0.29941|69|30|0.0042911092003439|0.10174944969905|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2024-11-09 15:11:09|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|14.339112079655|17|1.2266087897456|0.2236|1|2|0.12317|18.42|-0.25863|20|-0.076606372839124|12|32.84|-0.05063|-0.00105|0.0025648736579525|0.042889567777433|49.200214521346|185.99089673803|300.98039903168|0.667|0.412|0.17683|51|23|0.001677510348906|0.061400342992312|19.504999160767|2024-11-10|-0.2021|1998-01-11|0.26519|2007-08-12
2024-11-09 15:11:10|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|24.265168822651|14|2.3011265525884|0.1142|1|1|0.11422|31.02|-0.22353|17|-0.2235348186353|17|37.45|0.0227|0.16975|0.19314972589797|0.19314972589797|140.6516015216|140.6516015216|161.56249596427|0.455|0.455|0.26934|11|3|0.0034051294117647|0.094171058823529|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2024-11-09 15:11:11|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|14.996504848412|16|1.4706843619285||0|0|0.08504|20.16|-0.29028|7|-0.11827312852131|25|34|-0.08731|-0.02591|-0.10265041291963|-0.074849234576393|8.8294401152749|31.454646741229|289.65516863387|0.465|0.302|0.17843|43|12|0.0015609681787407|0.059894218009479|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2024-11-09 15:11:12|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|32.257460826219|32|2.163872714877|0.549|1|2|0.49273|37.96|-0.25456|55|-0.39936138254638|2|40.93|0.01843|0.11133|-0.0069349387215599|0.1241871958283|3.7200411034529|199.86374830404|594.05320622252|0.593|0.333|0.34221|27|11|0.0042945070422535|0.099641487676056|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2024-11-09 15:11:14|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|22.994942583157|69|1.8778527122123|0.2074|1|1|0.2074|26.43|0.04201|25|-0.12383968894748|12|51.62|-0.003|0.03478|0.036101421590895|0.14930989286063|103.54398526325|274.74174309611|172.40704785853|0.759|0.379|0.19363|29|20|0.0012293099041534|0.057447916932907|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2024-11-09 15:11:15|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|158.45207561796|39|12.455974692287||0|0|0.28059|208.89|-0.20428|15|-0.15059747085733|7|30.51|-0.04032|0.04787|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|6310.876223588|0.52|0.347|0.17371|75|20|0.0028225580395529|0.059016938950989|211.63999938965|2024-11-10|-0.26773|2008-10-12|0.3538|1984-05-06
2024-11-09 15:11:16|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
2024-11-09 15:11:17|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|48.923817715591|45|4.5003938404898|0.3884|1|1|0.38836|64.67|-0.0506|17|-0.050599987745502|17|27.96|-0.03418|0.06943|-0.04590458838726|0.0022580397882385|3.7269389708448|29.728807241554|461.92855834961|0.527|0.382|0.28776|55|19|0.0035760998735777|0.091864285714286|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2024-11-09 15:11:18|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|23.512853381974|48|1.8732157555082|0.2864|1|2|0.20765|30.01|0.02816|40|-0.12209979576105|30|34.97|-0.04583|0.00664|-0.011368593739472|0.082921652515376|49.752645069038|196.68072009231|235.37255081476|0.571|0.343|0.15666|35|14|0.00161217938631|0.058274846577498|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2024-11-09 15:11:20|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|-22.224671779753|22|2.0229016121271||0|0|0.25052|18.04|-0.31904|18|-0.31903945100209|18|33.75|-0.03056|0.03524|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|115.41907091133|0.571|0.286|0.31826|28|11|0.0030237060041408|0.10580238095238|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2024-11-09 15:11:21|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|69.815947824368|72|5.9548888086538|0.9462|1|1|0.94616|84.58|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|3509.5435194518|0.569|0.4|0.25013|65|26|0.0034029965606191|0.081887179707653|88.669998168945|2024-07-21|-0.40341|1987-10-25|0.46707|2008-11-30
2024-11-09 15:11:22|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|-38.460317503264|23|2.7757728693589||0|0|0.00302|36.3|-0.05722|25|-0.057224214023685|25|32.09|-3.0E-5|0.07175|0.027522812450044|0.054449018682524|92.128408510264|133.3613460811|233.29047723737|0.609|0.391|0.29|46|22|0.0027644859813084|0.093195006675567|57.060001373291|2021-03-14|-0.27206|2004-03-28|0.43382|2003-05-04
2024-11-09 15:11:23|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|28.05655594437|17|2.4644625060186|0.1577|1|1|0.15774|35.89|-0.1805|6|-0.20872994626436|45|37.89|-0.03841|0.00979|-0.07763578728518|0.015630487771712|9.2157211970827|86.36655740722|1142.9935729491|0.639|0.306|0.18698|36|19|0.0025639275362319|0.061318311594203|45.218257904053|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2024-11-09 15:11:24|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|-8.7506857869279|23|0.67566013281127||0|0|0.02954|6.9|-0.17426|16|-0.29708520994413|9|32.58|-0.10146|-0.02166|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|26.16609736736|0.25|0.167|0.33192|12|2|-0.0004880387409201|0.10451791767554|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2024-11-09 15:11:26|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|-16.41297722345|30|1.521700736623|-0.2402|-1|1|-0.24025|15.9|0.25709|22|0.25708555280848|22|34.14|-0.05492|0.05488|-0.014303323812145|0.0026992127510834|28.657157083548|53.759567644801|146.13970083903|0.667|0.452|0.25555|42|18|0.0030588858509911|0.085634490772386|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2024-11-09 15:11:27|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|20.713524154597|17|2.1096634417962|0.2103|1|1|0.21031|26.99|-0.06558|15|-0.065584561165519|15|44.46|0.01304|0.07268|-0.038803843657471|-0.00019368756081684|35.424918950314|93.144349095599|618.75286203413|0.514|0.257|0.1978|35|15|0.0023002290076336|0.061125515267176|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2024-11-09 15:11:28|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|78.17279088521|48|4.8919770134108|0.7003|1|2|0.64051|90.95|-0.16716|33|-0.15274567909874|33|40.2|0.16065|0.23484|0.14309757197737|0.32949815067899|94.298796208929|351.62094628293|5109.5504724773|0.686|0.4|0.23372|35|19|0.0043952407152682|0.079044188445667|95.059997558594|2024-10-20|-0.26755|2008-10-05|0.40851|2003-11-09
2024-11-09 15:11:29|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|29.102200903575|17|1.1553136616134|0.0885|1|2|0.05127|31.99|0.02873|50|0.061409594498463|51|31.62|-0.01044|0.05242|0.079332669917023|0.11503520516504|828.63391305321|981.18206814888|1560.4878300106|0.603|0.397|0.16252|73|28|0.0022084423407917|0.054396957831325|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2024-11-09 15:11:30|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|24.189909805694|10|2.5952259552071||0|0|-0.04102|30.86|-0.22871|25|0.29717681234722|40|44.12|0.10434|0.23898|0.28750952891597|0.4275930642833|1663.4077835161|4332.6932359293|706.17852216267|0.585|0.415|0.34978|41|14|0.0051551925192519|0.12030699119912|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2024-11-09 15:11:32|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|-47.794064428565|3|2.9695776973787|-0.1383|-1|1|-0.13831|44.36|0.32129|66|0.3212871345557|66|37.54|0.06237|0.15031|0.0846668155676|0.19129879647918|251.41963005111|1279.91333166|3857.3914373935|0.635|0.404|0.23189|52|25|0.004235440122825|0.072582466734903|47.569999694824|2024-07-28|-0.44048|2008-11-23|1.75229|2009-03-15
2024-11-09 15:11:33|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|24.248517162799|17|2.6538276251159||0|0|0.40034|33.44|-0.11537|24|-0.089323707402176|8|47.13|0.03636|0.09482|0.060300457277352|0.14256007568532|146.09727408867|403.3187377126|960.91949550081|0.71|0.484|0.22893|31|18|0.0026723493568043|0.066894333107651|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2024-11-09 15:11:34|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|38.071636768437|49|3.2419546139716|0.3737|1|1|0.37372|49.55|0.10938|51|-0.078783165029244|6|39|-0.05299|0.01075|0.013702381420898|-0.0022443422730502|101.79627209843|91.759606355288|252.16285088542|0.467|0.4|0.15867|15|2|0.0021325276461295|0.054909146919431|51.755001068115|2024-11-10|-0.12799|2020-03-15|0.15627|2020-06-07
2024-11-09 15:11:35|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|36.251903914927|18|3.4798623647732|0.139|1|1|0.13904|47.35|-0.22445|20|-0.022503796569706|41|41.54|-0.03774|0.0203|0.0017286586045877|0.10087305793003|52.700575966168|281.91037436373|1047.5663423436|0.692|0.385|0.20833|39|19|0.0027096579108125|0.06428552840562|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2024-11-09 15:11:36|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|33.843586615214|26|1.5879471290916|0.1508|1|2|0.13003|39.28|0.01669|27|0.016690037705141|27|42.46|0.01397|0.06136|0.066809922033339|0.097617681043019|180.64950728463|177.3151886594|392.79998779297|0.538|0.308|0.17818|39|18|0.0016790719809637|0.055693837001785|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2024-11-09 15:11:38|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|-72.836742878382|15|4.731908894075||0|0|-0.09437|65.87|-0.12732|13|-0.12732388321321|13|34|0.01415|0.10765|0.10436033855743|0.19256624893501|595.52806350827|2039.2035429849|2248.1229094129|0.632|0.412|0.23693|68|28|0.0032815305245056|0.078175417024935|76.339996337891|2024-07-21|-0.53125|2001-09-23|0.42222|2003-06-08
2024-11-09 15:11:39|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|-76.917315564921|14|4.8281963513963||0|0|-0.17638|69.43|0.64847|61|0.64846964153755|61|41.3|0.05051|0.12208|0.10270298783434|0.17469831126594|527.97675510756|907.93390907003|859.28219010837|0.571|0.357|0.26523|56|25|0.0030863026655202|0.09212190455718|77.98999786377|2024-05-12|-0.40487|1981-09-06|0.5567|1982-12-12
2024-11-09 15:11:40|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-2.2857855614965|44|0.2860951839866||0|0|0.62973|1.37|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|7.083764188001|0.5|0.35|0.27095|20|9|0.00044659627329192|0.067544844720497|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2024-11-09 15:11:41|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-42.067290701008|10|2.9165827639261||0|0|-0.1711|40.93|-0.10453|24|-0.10453492554352|24|38|0.0383|0.14562|-0.19820213399619|-0.0011651387118893|1.0062609842426|54.954218591458|135.08251265932|0.5|0.333|0.45111|24|10|0.0051852225841477|0.14218149837134|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2024-11-09 15:11:42|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|26.912392972501|1|2.7175355359606||0|0|0|37.82|-0.22499|8|-0.22498798434239|8|39.24|0.05612|0.20966|0.097349798909309|0.26193266355488|20.844841024734|207.00768222106|1212.1795218607|0.529|0.333|0.28172|51|21|0.0036491954022988|0.089811384307846|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2024-11-09 15:11:44|WEEKLY|02561|16073|/equities/first-defiance|R2000VALUE|20.881629519439|17|1.8252901856184|0.2118|1|2|0.14221|27.71|-0.2296|21|0.00048241580059649|30|39.41|-0.05064|0.07236|-0.0070709555796206|0.008370986185771|49.348608812363|83.200749461365|201.52726606889|0.561|0.293|0.18412|41|15|0.0017892585784314|0.06392943627451|35.895000457764|2021-03-14|-0.52276|1995-10-08|0.46882|2009-04-26
2024-11-09 15:11:45|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|-38.352658870391|15|2.9473326571499||0|0|0.18661|28.68|0.14073|33|0.14073110629553|33|38.7|0.08966|0.19532|0.069638372508983|0.1995336063608|113.99478674205|523.77813634638|260.7272755016|0.575|0.325|0.35543|40|18|0.004358252240717|0.11878679897567|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2024-11-09 15:11:46|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|-7.4898946155115|6|0.6457819635303|0.1129|-1|1|0.1129|5.5|0.64785|77|0.64785020340414|77|44.73|0.1106|0.21955|0.14415687145126|0.11586381876564|236.46504472425|115.4471003956|21.442495445601|0.636|0.455|0.34388|22|11|0.0019705257836198|0.10046312436805|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2024-11-09 15:11:47|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|53.736394044584|17|5.6845349878649|0.3631|1|2|0.27442|73.7|-0.18369|7|-0.18369465641982|7|45.7|-0.03506|0.02288|0.016967824475193|0.082945016266416|86.582712750259|202.00791891101|1311.3878727581|0.558|0.326|0.17898|43|17|0.0022269661786976|0.056788576476527|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2024-11-09 15:11:48|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|74.148158417274|48|6.8289479063189|0.9492|1|2|0.86108|100.61|-0.17038|8|0.21074696669084|62|43.27|0.19001|0.23511|0.18882942877709|0.36892980172447|281.57343124866|404.13707696491|353.38954350855|0.727|0.455|0.29236|11|8|0.0054389292543021|0.099472332695985|102.11000061035|2024-11-10|-0.38712|2020-03-22|0.45646|2020-03-29
2024-11-09 15:11:50|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|12.379933858499|7|1.2700222251864|0.2004|1|2|0.16529|16.99|-0.20241|7|-0.034411039129056|17|40.12|0.00083|0.05846|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|858.08078825516|0.488|0.302|0.16858|43|13|0.0021086828422877|0.054899318313114|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.18871|2000-03-05
2024-11-09 15:11:51|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|105.66806166207|48|7.1763489369322|0.2788|1|2|0.20949|130.77|-0.0295|41|-0.029496457329058|41|52.66|0.02668|0.08712|0.16169995390384|0.334512497322|368.76188837265|977.07874004014|1389.6918851537|0.6|0.343|0.18177|35|15|0.002555455026455|0.065806476190476|135.83000183105|2024-11-10|-0.21894|1987-10-18|0.29082|2000-07-09
2024-11-09 15:11:52|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|47.478510424374|16|2.9746632427379||0|0|0.16574|59.01|-0.03404|78|-0.03403931212452|78|57.35|-0.02357|0.0731|0.26970301648116|0.26970301648116|266.29264955029|266.29264955029|694.23527437098|0.353|0.353|0.19094|17|2|0.0028746161616162|0.067057323232323|65.400001525879|2017-01-15|-0.24276|2017-02-05|0.23123|2006-03-05
2024-11-09 15:11:53|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|93.129896728362|47|8.1667001750185|0.2511|1|1|0.25112|122.71|-0.13848|19|-0.13847961470826|19|37.26|-0.02877|0.04458|0.039225978329222|0.1315089579524|133.86811134082|473.46377993994|1453.9100140441|0.558|0.372|0.16104|43|19|0.0025791140776699|0.055734296116505|128.30999755859|2024-11-10|-0.5|2012-05-27|0.43898|2008-09-21
2024-11-09 15:11:54|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|-210.69803639868|14|11.274410309252||0|0|-0.18832|207.73|0.03622|36|0.036218142980916|36|34.55|0.13888|0.23441|0.36132913025968|0.57478045818494|2271.8166194451|3788.1988591803|11870.285470145|0.477|0.318|0.24687|44|13|0.006880502283105|0.085909125896934|217.59989929199|2024-07-28|-0.84216|2008-09-28|1.87063|2008-10-05
2024-11-09 15:11:56|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|75.715450016001|16|8.0725803849609||0|0|0.00149|100.74|-0.24863|6|0.35989188514619|71|38.71|0.01771|0.10039|0.12623528829411|0.22569804294929|705.87150437074|2107.2632207445|1651.4754006351|0.608|0.392|0.29743|51|24|0.0038312267471091|0.094663162393163|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2024-11-09 15:11:57|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|74.110167022771|16|4.9556052686604||0|0|-0.0053|86.36|-0.15514|6|-0.03616311327811|32|49.17|0.01923|0.06174|-0.03004501698293|0.039736990358076|53.008483344157|126.32190905191|669.45738886922|0.652|0.348|0.15231|23|14|0.0021949301919721|0.053114363001745|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2024-11-09 15:11:58|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|27.980827473262|15|1.7297245189022|0.3697|1|2|0.25633|34.26|-0.16531|22|-0.16531363391787|22|42.33|0.01805|0.10401|0.097688685092568|0.15953454901247|220.98721962737|444.1742891377|201.52940189137|0.636|0.455|0.22087|33|13|0.0019653012048193|0.069931389085755|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2024-11-09 15:11:59|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|9.5315194840834|16|0.73366003845779||0|0|0.1581|12.16|-0.2063|19|-0.20630240272843|19|33.49|-0.05602|-0.01501|-0.02044368528002|0.061148228839832|18.599314104897|81.74698617476|162.34980265689|0.61|0.317|0.17119|41|22|0.0010913688760807|0.058552946685879|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2024-11-09 15:12:00|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|-55.191381983962|40|2.4881290374821||0|0|-0.02136|53.08|0.02687|14|0.026872171388067|14|35.73|0.02486|0.08317|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1223.0414738443|0.594|0.375|0.1633|64|25|0.0018251375752365|0.053314729148753|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2024-11-09 15:12:02|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|3.0049432618402|47|0.37753467060702|0.1389|1|1|0.13889|4.1|0.67346|66|0.67345800211308|66|40.67|0.06003|0.17871|0.37827787807676|0.37827787807676|181.2524526|181.2524526|26.973683921584|0.222|0.222|0.33081|9|2|0.0008028640776699|0.10210308252427|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2024-11-09 15:12:03|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
2024-11-09 15:12:04|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|34.667240982274|49|3.160529311192|0.3778|1|1|0.37778|42.16|-0.02007|23|-0.020070842637247|23|49.91|0.01068|0.06248|0.019058150559987|0.040962678327515|89.117388511265|122.92129149652|833.20158743427|0.576|0.424|0.19673|33|15|0.0020485309734513|0.059366041297935|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2024-11-09 15:12:05|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
2024-11-09 15:12:06|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|18.552686992486|105|1.5538374724096||0|0|1.57338|22.62|-0.09465|21|-0.12906729930509|14|46.71|0.13686|0.22589|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|48.447208191378|0.529|0.412|0.31539|17|7|0.0015549554565702|0.096955935412026|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2024-11-09 15:12:07|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-0.51644197008241|8|0.16866399006575||0|0|0.83333|0.01|-0.96619|18|-0.96618817427721|18|35.19|0.01586|0.15562|-0.0175598945032|-0.060923969142432|3.6875557157506|2.8777185224585|0.022411474710579|0.5|0.357|0.30601|42|11|0.00043890909090909|0.098573380471381|97.139999389648|2013-12-29|-0.95|2024-09-22|2.42222|2023-07-30
2024-11-09 15:12:08|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|49.085531231042|48|4.9691083135966|0.1829|1|1|0.18293|64.6|-0.18715|38|-0.18714969266337|38|30.24|-0.08129|0.0372|0.04312762809502|0.10685130434178|90.356495136673|266.11489508735|1082.0770643955|0.556|0.356|0.28118|45|17|0.0050101420454545|0.098884055397727|66.25|2024-11-10|-0.49258|2008-11-23|1.01176|2008-11-02
2024-11-09 15:12:10|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-20.186406351428|1|1.7719219378532||1|0|0|13.23|-0.19942|36|-0.19941657062209|36|31.52|-0.0137|0.06742|0.012557544848921|0.028692546171388|59.421440297707|85.077876956131|106.35048222267|0.563|0.375|0.20205|48|20|0.0014113350958361|0.069771553205552|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2024-11-09 15:12:11|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
2024-11-09 15:12:12|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-8.1726997399193|30|0.90561790708078|-0.1509|-1|1|-0.15089|7.78|-0.18102|18|-0.18101853184736|18|49.3|0.02441|0.11845|0.028007406094461|0.097567102131078|29.650188792837|117.50106179401|81.894739050614|0.5|0.3|0.30846|10|4|0.0015198084291188|0.078704731800766|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2024-11-09 15:12:14|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|-27.287816186078|62|1.7767063665777|0.3714|-1|1|0.37141|24.54|0.39641|42|0.39641230537179|42|54.21|0.06576|0.13477|0.13340287266489|0.2357128127385|387.36128060456|649.43965976165|665.04066490483|0.643|0.429|0.18712|28|14|0.0020073084230526|0.063039056364788|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.26028|2020-04-12
2024-11-09 15:12:15|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
2024-11-09 15:12:15|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|62.456481957076|48|6.0253397545422|0.7375|1|2|0.66596|86.03|-0.10087|17|-0.10087437841342|17|31.18|-0.04743|0.04538|0.035698535036123|0.11040207040665|77.270039982744|387.73179326591|7051.6390788366|0.521|0.329|0.24099|73|29|0.0036476883340508|0.083469905294877|86.220001220703|2024-10-06|-0.48276|1997-12-21|0.39524|2020-03-29
2024-11-09 15:12:17|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|11.147291797204|66|0.91992074901102|0.4731|1|1|0.47309|13.14|-0.125|45|-0.12500005259233|45|37.97|-0.05431|0.02204|-0.084111208097025|-0.038926125171606|6.4263769946939|47.970871905858|38.364964506052|0.629|0.429|0.2264|35|16|0.00087978479196557|0.075752776183644|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2024-11-09 15:12:18|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|5.7483740337965|16|0.73660004643767|-0.0155|1|2|-0.05882|7.2|0.6735|133|0.91043846141222|59|42.08|-0.06566|0.0585|0.11241386159745|0.074847101665533|186.41515549443|101.0903356071|50.775738041678|0.52|0.32|0.25094|25|11|0.001104648547329|0.087121096532334|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2024-11-09 15:12:20|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-3.6152202763107|38|0.75259650859474||0|0|0.46083|2.34|-0.25889|11|-0.25889240148686|11|29.97|-0.02558|0.05515|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|148.10125636779|0.532|0.306|0.19822|62|23|0.0022513350923483|0.074329345646438|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.70588|2009-03-15
2024-11-09 15:12:21|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|-24.42152914579|18|1.8146763946456|0.1929|-1|1|0.19286|19|1.74537|124|1.7453735919331|124|37.38|0.13207|0.22847|0.2447021899528|0.38961635852158|527.95184220403|1055.5303201159|42.212843164916|0.594|0.406|0.31994|32|13|0.0028034212695796|0.10619236603462|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2024-11-09 15:12:22|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|5.8408939467514|12|0.398153850522||0|0|-0.04935|6.55|0.17287|118|0.038653297786571|102|47.07|-0.00789|0.05194|0.064981959396466|0.10188025439904|154.44272544884|133.52213005907|66.836735339325|0.6|0.267|0.20741|15|7|0.00099698744769874|0.068207838214784|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2024-11-09 15:12:22|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|15.881659176579|48|1.702598495548|0.5759|1|2|0.4374|17.68|0.01914|64|-0.32216216422416|12|28.53|0.01884|0.13326|0.075875547098626|0.20184691585127|49.055550197552|236.54769623612|117.86666870117|0.8|0.467|0.45008|15|10|0.0052205263157895|0.13714414736842|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2024-11-09 15:12:23|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|12.281799514151|1|2.1793835298696||0|0|0|22.52|-0.2194|17|-0.21940366343689|17|34.88|0.0867|0.20143|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|300.26667277018|0.614|0.439|0.27806|57|26|0.0032078873239437|0.08932347082495|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2024-11-09 15:12:25|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
2024-11-09 15:12:26|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|43.87524081241|39|2.3582526810603|0.2637|1|2|0.18481|53.34|-0.20246|39|-0.04987617927549|29|42.33|0.01129|0.06204|0.054136585272285|0.10195871655948|145.89076996957|194.31595975009|269.39395054495|0.714|0.476|0.19791|21|9|0.0019457713052859|0.061389309600863|54.264999389648|2024-11-10|-0.20694|2008-10-12|0.23031|2009-05-10
2024-11-09 15:12:27|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
2024-11-09 15:12:28|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|12.471318839695|68|1.1551043156665|0.1272|1|1|0.12716|16.31|0.3792|102|0.37920245834721|102|40.44|0.00909|0.08188|0.120036150792|0.15435792567742|242.94018649274|252.072819635|114.61700625873|0.37|0.296|0.2041|27|7|0.0015540724762726|0.070157506471096|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2024-11-09 15:12:29|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|34.964709725039|49|2.7675967328889|0.4614|1|2|0.42532|45.04|-0.17556|6|-0.17555937327532|6|61.56|0.02862|0.08751|0.047383569556035|0.10130598143733|118.43917548941|158.03338185285|568.68687476836|0.52|0.32|0.17889|25|11|0.0018501701323251|0.055291228733459|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2024-11-09 15:12:30|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|28.030412062642|9|1.9881956230808|0.0527|1|1|0.05266|34.98|-0.10918|10|-0.10918060160084|10|31.75|0.02099|0.10545|0.045894458247578|0.12241884838362|31.433813509763|461.34300168172|1723.1527110953|0.562|0.384|0.23011|73|30|0.0028969647463457|0.073043503869304|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2024-11-09 15:12:32|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-18.515818632537|57|1.0462454905791|0.0668|-1|1|0.06677|18.03|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|1054.3859815456|0.543|0.348|0.22248|46|19|0.0028304739583333|0.072702979166667|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2024-11-09 15:12:33|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
2024-11-09 15:12:34|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
2024-11-09 15:12:35|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
2024-11-09 15:12:37|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|-74.592600292434|6|4.7595063302567||0|0|-0.12109|71.38|-0.10585|8|-0.10584924437602|8|46|0.01772|0.08739|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|559.84311571308|0.548|0.381|0.20873|42|16|0.0019410273618998|0.068500397521941|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2024-11-09 15:12:38|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-9.9365954376617|38|0.88564491215631||0|0|0.30062|7.868|-0.26606|10|-0.2660568650984|10|34.64|0.11079|0.26163|-0.049088059547836|0.032617314784413|1.5755056938497|64.953592395582|1829.7674185215|0.489|0.378|0.31256|45|14|0.004625194235589|0.099054016290727|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2024-11-09 15:12:39|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|8.471209656189|16|0.4686950304403||0|0|-0.09036|8.96|-0.06511|12|-0.065109755182675|12|49|0.1189|0.20746|0.042383596807694|0.097409041482302|113.82244607991|129.74028117758|1.8229908521154|0.444|0.333|0.2261|9|3|0.18041467105263|0.073031052631579|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2024-11-09 15:12:40|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|9.3068537561437|39|1.0433045523314||0|0|0.37338|12.69|-0.09436|23|-0.094360734366217|23|38.87|-0.05785|0.05067|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|196.74418535881|0.609|0.435|0.30726|23|9|0.0029991738197425|0.093592349785408|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2024-11-09 15:12:41|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|28.074846977303|17|2.8950510838597|0.2441|1|1|0.24411|38.53|-0.19161|21|-0.14436685460748|10|51.65|-0.02467|0.03313|-0.047394099165653|0.055339605614566|18.559098772781|127.51675047838|582.0241608062|0.595|0.324|0.19538|37|16|0.0018118629994811|0.070139756097561|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2024-11-09 15:12:43|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
2024-11-09 15:12:44|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|21.522215264912|5|2.1575948735489||0|0|0.05865|28.7|-0.29342|5|-0.19631905115841|33|43.56|0.23305|0.31012|0.26191904410535|0.74686004480629|87.26553040735|381.72055614277|110.78556464608|0.778|0.444|0.42982|9|5|0.0060750505050505|0.14248845959596|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2024-11-09 15:12:45|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-32.255476954976|60|2.4331431398986||0|0|0.22574|26.17|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|186.13086269742|0.558|0.365|0.21372|52|21|0.0015737771260997|0.066580926686217|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2024-11-09 15:12:46|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
2024-11-09 15:12:47|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|-17.927119663411|14|0.93408308529199||0|0|-0.04941|16.14|-0.07461|35|-0.074608944776063|35|52|0.02505|0.07252|0.015170779838211|0.015170779838211|102.25096805|102.25096805|89.666663275825|0.5|0.5|0.16346|4|1|3.1719457013575E-5|0.054899683257919|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2024-11-09 15:12:49|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|-28.282392585612|30|3.2291142425064||0|0|0.24461|19.625|-0.10042|18|-0.1004155021746|18|31.61|-0.16536|0.05884|-0.076553258591515|-0.030424438377211|-25.304816205571|34.985980899089|38.669950738916|0.556|0.333|0.5383|18|6|0.0078058193979933|0.17301389632107|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2024-11-09 15:12:50|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|89.475014206041|6|9.4849953663782|0.2243|1|1|0.22425|128.02|-0.25655|34|1.6476689861507|101|51.14|0.35153|0.55251|0.54213574014778|0.83192149502303|352.29217408734|269.04828239|593.66119043131|0.571|0.286|0.37517|7|3|0.0092578236914601|0.13296526170799|129.9700012207|2024-11-10|-0.33333|2020-03-29|0.51822|2021-05-09
2024-11-09 15:12:50|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.9965238770921|30|0.48685110475991|0.0157|1|1|0.01566|5.19|0.6867|142|-0.007853383012275|33|37.6|0.00155|0.37611|0.6781517272696|1.0130362826358|3733.1432275841|1480.893102828|53.50515628117|0.56|0.32|0.37379|25|12|0.0087565428276574|0.11873524251806|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2024-11-09 15:12:51|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
2024-11-09 15:12:52|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|12.559272851227|1|2.3927257572022||-1|0|0|25.36|-0.91541|14|0.075641043353911|29|36.74|0.06137|0.171|0.12518804379565|0.23257710680047|109.22993808685|1432.2706055907|2510.8911732484|0.605|0.419|0.25659|43|19|0.0040435|0.082504259493671|34.319999694824|2017-04-30|-0.26981|2016-08-21|0.75502|2024-11-10
2024-11-09 15:12:54|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|-12.492618032497|2|0.75965059607913|-0.0155|-1|1|-0.01553|10.46|-0.03851|53|-0.038506037734031|53|49.7|-0.03363|0.06155|-0.057174188749184|-0.13769216524752|41.500387480423|37.654123102405|7.3434427540464|0.45|0.3|0.26066|20|7|-0.0007241608040201|0.091121638190955|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2024-11-09 15:12:55|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|19.129840537237|46|2.7084369512382|0.5576|1|1|0.55763|25.81|-0.00921|76|-0.17121050354905|38|49.06|0.05794|0.14834|0.065876573675976|0.11897314165354|134.60063191463|176.59377769573|73.219856640971|0.529|0.412|0.22155|17|7|0.0011834698521047|0.073521786120592|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2024-11-09 15:12:56|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|63.46831429559|17|4.1787977519866|0.0488|1|1|0.04882|74.55|0.68172|162|0.68172215424338|162|32.54|-0.01865|0.03076|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1613.6364696627|0.676|0.408|0.129|71|29|0.0017209415305245|0.044232067927773|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2024-11-09 15:12:57|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|8.0483472186347|47|0.50448730600908|-0.1117|1|1|-0.1117|8.35|0.68243|107|-0.30352940278895|25|44.47|0.06747|0.10277|0.078364616085174|-0.07113699827209|134.65686696915|65.507553621922|5.003265639113|0.412|0.294|0.14681|17|6|-0.0013896134663342|0.061912306733167|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2024-11-09 15:12:58|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|97.099445607235|68|4.7868511590791|1.2812|1|1|1.28117|112.69|0.10527|52|0.10527445171305|52|31.43|-0.20614|-0.08512|-0.024896090518404|-0.024896090518404|93.38757811|93.38757811|363.39890877024|0.286|0.286|0.18809|7|1|0.005554425087108|0.062462404181185|114.68000030518|2024-11-10|-0.21325|2020-03-15|0.25273|2020-03-29
2024-11-09 15:13:00|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
2024-11-09 15:13:01|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|8.8527029180378|1|1.140349129046||0|0|0|13.2|-0.1938|14|-0.19379845534327|14|35.29|-0.07866|0.06711|0.056708688445773|0.059801944023599|38.919492023867|51.438216730934|21.999999682109|0.6|0.418|0.39837|55|26|0.0039747501287996|0.13624464708913|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2024-11-09 15:13:02|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|39.905409615087|63|4.2069736730949||0|0|0.56386|51.92|-0.23273|23|-0.15347517297623|12|31.33|-0.09534|-0.03308|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|3018.6044944951|0.531|0.286|0.25666|49|21|0.0038932185347527|0.083444483406387|53.479999542236|2024-11-10|-0.32317|2000-12-24|0.30217|2007-10-28
2024-11-09 15:13:03|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-8.0885479777574|147|0.47456439523457|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|-3.3605220228385E-5|0.057640978792822|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2024-11-09 15:13:04|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|-27.499911486136|8|2.3804733809911|0.0067|-1|1|0.00674|22.09|-0.35667|15|-0.3566697836269|15|33.67|-0.03257|0.05987|-0.050419814922482|0.012569411848813|18.374708024943|71.738098420555|177.57235448321|0.6|0.367|0.34121|30|13|0.0033723598820059|0.11073310717797|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2024-11-09 15:13:06|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|23.199232346858|63|3.484837909599|-0.1355|1|1|-0.13554|29.02|0.37064|63|0.84277397957261|82|39.72|0.04093|0.15025|0.13242996079673|0.23130795641505|793.0685108742|2679.7615141923|1070.8487103051|0.632|0.404|0.29897|57|24|0.0037537704213242|0.10177541272571|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2024-11-09 15:13:07|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|23.066743819873|49|2.1910858257082|0.52|1|1|0.51996|30.84|0.14532|36|-0.10721097154128|53|54.14|0.07389|0.11836|0.20711206166773|0.34236454354189|526.88997681147|466.02866276192|421.88783028719|0.5|0.286|0.19022|28|11|0.0017701662404092|0.055696617647059|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2024-11-09 15:13:08|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|111.97038568722|66|8.6779163687374|1.1117|1|2|0.94798|134.43|-0.06366|88|-0.15100760523463|38|48.97|0.0389|0.18836|0.085918827307826|0.18737576653237|172.40182927569|424.80463240983|796.38625212867|0.538|0.359|0.15142|39|13|0.0025966784810127|0.060757427848101|138.49000549316|2024-08-04|-0.63477|1991-10-20|0.83333|2000-12-17
2024-11-09 15:13:09|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
2024-11-09 15:13:10|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|17.805419370011|16|1.9431936196235|0.5194|1|1|0.51937|24.31|-0.21366|20|-0.21365786717799|20|31.29|-0.02967|0.04453|-0.032789822812968|0.028810501141754|25.663513546196|89.299311560168|140.9275331359|0.629|0.4|0.27092|35|20|0.0022742702702703|0.083603081081081|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.39213|2024-09-15
2024-11-09 15:13:12|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|51.701948366703|52|3.8602047189878|0.3164|1|1|0.31643|65.15|-0.09361|13|-0.09360610301859|13|44.45|0.03897|0.08712|0.1267412727276|0.2372461811005|440.76995548974|800.35537349491|6032.4073089862|0.532|0.319|0.18564|47|20|0.0028392757009346|0.060263817757009|67.684997558594|2024-11-10|-0.22688|2001-07-08|0.31552|2001-07-01
2024-11-09 15:13:13|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|-4.3712325833424|1|0.42291087382978||1|0|0|2.63|0.8029|75|0.802904145361|75|36.36|-0.03101|0.04702|0.047260918088992|0.068188205204377|115.48547718728|127.46971977586|16.540881619745|0.5|0.278|0.24493|36|12|0.00099614973262032|0.078661359816654|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2024-11-09 15:13:14|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|27.911407487824|17|2.1696273520621|0.0505|1|1|0.05047|34.55|-0.02073|11|-0.020726849386926|11|46.34|-0.01089|0.04728|0.11803526469723|0.15072189030419|433.30806234327|441.66981411655|492.86730540623|0.514|0.4|0.21003|35|14|0.0021084798534799|0.065251587301587|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2024-11-09 15:13:15|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|68.402619088204|68|5.2991279878514|0.8621|1|2|0.6968|88.98|0.03022|37|-0.026100317553034|24|57.44|0.09307|0.17666|0.17664649798136|0.35253677730119|277.41160440823|648.37752207702|1905.3533598129|0.667|0.407|0.19364|27|10|0.0027690234857849|0.0604408776267|91.800003051758|2024-11-10|-0.22107|2008-11-23|0.30414|2020-04-12
2024-11-09 15:13:16|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
2024-11-09 15:13:18|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
2024-11-09 15:13:19|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|18.462634094277|18|0.89352044019055|-0.0316|1|2|-0.08657|19.31|-0.13271|24|-0.13271347567732|24|50.88|0.07011|0.10047|0.042448587528112|-0.057288449626607|129.17745442803|65.126853928187|5.3107808420787|0.647|0.412|0.1046|17|8|-0.0022162698412698|0.04836380952381|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2024-11-09 15:13:19|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
2024-11-09 15:13:20|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|13.434764047294|68|1.2084119651619|0.5233|1|2|0.42937|18.01|-0.23142|11|-0.23141724507785|11|34.06|0.0015|0.08536|0.032219208007322|0.087911367130138|110.61567593252|222.88896635377|258.76436968636|0.667|0.455|0.16099|33|14|0.0018047691015953|0.053944811083123|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2024-11-09 15:13:21|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
2024-11-09 15:13:23|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|19.714443608731|17|1.7708185763459|0.2866|1|2|0.24929|26.26|-0.17251|26|-0.17251146292499|26|72.79|0.11076|0.15118|0.099992683916768|0.10088440057632|185.26411122029|144.54522620666|211.09325654875|0.526|0.316|0.17485|19|8|0.0012610864903503|0.056515932809149|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2024-11-09 15:13:24|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|11.858633866504|18|0.4946565707155|-0.0424|1|1|-0.04241|12.42|0.17681|85|0.4316847851459|77|47.87|0.05214|0.08047|0.08102784937773|0.081987837139882|190.99171051461|148.42630884187|57.103448626639|0.667|0.4|0.14655|15|9|0.0010903129251701|0.044524598639456|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2024-11-09 15:13:25|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|18.881116661724|11|1.3813234846884|-0.1106|1|2|-0.1426|18.94|0.76926|149|0.76926267229991|149|46.52|0.11975|0.20002|0.080696882521592|0.21635557845181|119.52413092708|446.72563681656|172.18182303689|0.704|0.407|0.29831|27|14|0.0026013823064771|0.091439099526066|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2024-11-09 15:13:26|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|39.407252451279|74|3.0300823382212||0|0|1.05024|51.83|-0.09914|29|-0.099139531010578|29|32.45|-0.05323|0.0548|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|2832.2404707972|0.585|0.358|0.22367|53|21|0.0037315337423313|0.075959280535415|52.494998931885|2024-11-10|-0.5757|1999-10-24|0.44108|2001-01-14
2024-11-09 15:13:27|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|12.795441222794|107|0.85410206615638||0|0|1.29756|14.13|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|106.24060084062|0.385|0.308|0.15968|13|2|0.0010492320819113|0.061539300341297|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2024-11-09 15:13:29|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|-15.422855223633|2|1.7292850300396||0|0|-0.21996|11.065|-0.25564|16|-0.25563967964687|16|36.78|-0.00464|0.08283|0.022133769024682|0.093815083242748|102.36165347972|175.84943327317|93.3125296465|0.667|0.444|0.24375|18|7|0.0019550829562594|0.079111070889894|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2024-11-09 15:13:30|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|28.261341616387|17|2.3145527691064|0.2884|1|2|0.25248|36.56|-0.19767|13|-0.19767072222555|13|30.58|-0.04943|0.0437|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|457.00001716614|0.606|0.394|0.19567|33|8|0.0033011609756098|0.061690770731707|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2024-11-09 15:13:30|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-6.3672929374277|28|0.42551912162035||0|0|-0.04983|6.32|-0.13381|22|-0.13381292861315|22|40.75|-0.01292|0.03897|-0.14200468862167|-0.12897341679332|63.116019608113|75.86698353|32.410257290571|0.375|0.25|0.20921|8|2|0.0012437960339943|0.087035240793201|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2024-11-09 15:13:31|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|-12.321164457139|16|0.61634941343558||0|0|0.12712|10.3|0.15532|49|0.15531879271324|49|37.46|-0.05032|0.00829|0.053889236222735|0.053958379872566|149.42481594804|131.17896428535|76.579928154643|0.607|0.357|0.20067|28|13|0.0014013721804511|0.070866945488722|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2024-11-09 15:13:32|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|10.661519967868|12|0.54188112186985|-0.0648|1|2|-0.0797|11.2|-0.09428|11|-0.094280953868789|11|39.27|-0.02541|0.00837|0.029270277357529|0.010000566691364|112.402471269|99.419299261795|96.551719318531|0.533|0.4|0.14679|15|6|0.00091941666666667|0.055288133333333|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2024-11-09 15:13:34|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-18.597712391337|73|1.4653136353852||0|0|0.31034|15.4|-0.22059|23|-0.22059336052265|23|31.88|-0.04992|0.03867|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|81.052629571212|0.643|0.429|0.26898|42|16|0.0020887597448618|0.09317188518781|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2024-11-09 15:13:35|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-0.84865807920997|169|0.28223714135956||0|0|0.99962|0.1|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|0.00094814816227669|0.712|0.591|0.32362|66|6|0.06129362394958|0.23248350840336|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2024-11-09 15:13:36|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|29.961015453887|72|3.0638440686375||0|0|0.31779|37.86|0.12411|91|0.12411196303713|91|41.85|-0.08266|0.01215|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|64.717949761285|0.385|0.385|0.31571|13|5|0.0014805040650407|0.097639918699187|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2024-11-09 15:13:37|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-9.2656870084589|10|0.93543570931448||0|0|-0.05048|7.7|-0.22377|18|-0.19613823935442|25|32.5|-0.06388|0.03723|-0.10474730704083|-0.0650739276386|62.454648990751|80.458947722648|53.103446960449|0.333|0.25|0.33136|12|2|0.0028033082706767|0.12893125313283|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2024-11-09 15:13:37|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|3.876479463619|28|0.69985477970522|0.9975|1|2|0.75079|5.55|-0.20278|12|-0.20278326342952|12|31.64|-0.02334|0.14364|0.16774990951277|0.24711368054435|157.93234187886|228.51934578946|252.27273047463|0.52|0.4|0.29375|25|6|0.0056634596577017|0.10657471882641|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2024-11-09 15:13:39|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|-54.148629623368|15|3.3865784042224||0|0|0.16914|43.08|-0.29076|15|1.1793341792099|61|28.71|-0.09231|-0.03738|-0.058916640146488|0.10589050784816|25.947498799704|95.051936700737|308.8172216493|0.643|0.357|0.28767|14|8|0.0048143509615385|0.092299158653846|64.168388366699|2024-06-02|-0.27625|2016-12-04|0.30293|2020-03-29
2024-11-09 15:13:40|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|4.8321328540062|16|0.48575624954245||0|0|-0.12459|5.34|-0.13566|12|-0.13565888177617|12|35.73|-0.00485|0.04729|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|43.064518684403|0.467|0.4|0.22122|15|5|-0.00032205081669691|0.064612740471869|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2024-11-09 15:13:41|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|-139.00892385895|15|9.2595499221162||0|0|-0.13849|122.9|-0.24336|28|-0.24335881170748|28|34.08|-0.04835|0.05631|-0.011797062582701|0.14570947726233|6.5794313355632|503.72072657296|5462.2222900391|0.64|0.38|0.26811|50|22|0.0046694062863795|0.094724685681024|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2024-11-09 15:13:42|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|10.069785333118|1|1.0143547930846||0|0|0|14.25|-0.00906|29|-0.0090610055387735|29|42|-0.02403|0.04884|-0.096653339501306|-0.044560301903916|44.215661172222|73.99331426964|44.53125|0.538|0.385|0.33425|13|6|0.00066569597069597|0.09371695970696|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2024-11-09 15:13:42|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|9.4706368763038|18|1.0281209840116|0.3346|1|2|0.29322|13.54|0.01874|21|-0.0027422031364931|10|41.38|-0.03808|0.01847|-0.030099303635402|0.00077882653041944|69.22741733267|94.745634049383|179.57559721957|0.429|0.286|0.1822|21|4|0.0013381941309255|0.054589367945824|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2024-11-09 15:13:44|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
2024-11-09 15:13:45|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
2024-11-09 15:13:46|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|7.7012917797276|37|0.53405798533843||0|0|0.20265|9.08|-0.05877|23|-0.058765932414757|23|49.29|0.07832|0.12212|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|47.186770316553|0.286|0.286|0.16031|7|2|0.0023622309711286|0.073272440944882|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2024-11-09 15:13:47|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|-9.8232794496571|23|0.75588549088953||0|0|-0.00129|7.76|-0.24671|25|-0.2467133159256|25|51.27|0.15004|0.24832|-0.12712292379551|-0.11044031023408|17.581010659894|31.68280675498|238.76923781175|0.462|0.346|0.29224|26|4|0.0027951070110701|0.096396494464945|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2024-11-09 15:13:48|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|-70.429035146922|10|4.7280114358963||0|0|0.19259|54.67|0.24457|47|0.24457036724131|47|53.79|0.20567|0.25979|0.20772129657884|0.1025210096641|302.50758155719|140.94754421665|43.56175152904|0.5|0.286|0.30761|14|6|0.0013183858267717|0.10046295275591|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2024-11-09 15:13:50|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|-28.596346514588|30|2.1055018391564|-0.0067|-1|1|-0.00671|25.49|0.05524|18|0.055236814887713|18|33.34|-0.03957|0.07407|0.015555630913499|0.1252193427275|5.5356603587839|200.67815090168|827.59741566639|0.621|0.362|0.35539|58|29|0.0047656240448293|0.10979245542537|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2024-11-09 15:13:51|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|0.6125243171446|19|0.14502354222641|-0.1135|1|2|-0.1862|0.8789|-0.3073|8|-0.30729851817431|8|31.33|-0.08777|-0.00019|-0.016465200826837|-0.23502351680256|61.20981128773|32.948002867809|4.899107945085|0.556|0.444|0.51678|9|4|-0.0015834|0.16698523333333|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2024-11-09 15:13:51|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
2024-11-09 15:13:52|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|4.4881515399012|1|0.38894947716285||-1|0|0|6.02|-0.14667|34|-0.17279766400455|4|28.69|-0.04737|0.02118|-0.019325651832988|0.030467681838091|38.379662413286|97.534214348083|22.379182402588|0.571|0.343|0.2621|35|14|0.0018473505976096|0.096860647410358|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2024-11-09 15:13:53|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|-5.0893352710996|34|0.34182050154848|0.3212|-1|1|0.3212|4.29|0.03095|32|0.030946557714438|32|37.46|-0.02589|0.10734|0.12935578082251|0.20114739160075|284.65872879968|737.04428522587|202.35849969028|0.538|0.365|0.36243|52|21|0.0041304644119132|0.12412205956588|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2024-11-09 15:13:55|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|10.58314350539|16|0.77404100024147||0|0|-0.08953|12|0.03302|90|-0.1835843135355|56|41.68|0.00658|0.05742|-0.022572170491792|0.025389106570646|22.782398856177|88.246613756237|2857.1429463471|0.638|0.383|0.19987|47|23|0.0026610334346505|0.065534189463019|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2024-11-09 15:13:56|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-13.901112077823|23|0.90249493840971||0|0|0.12028|11.41|-0.06052|30|-0.060524999811477|30|26.32|-0.09558|-0.00219|-0.065136038295356|-0.069217631155705|32.796134599325|37.35461635445|55.931372846928|0.591|0.5|0.23086|22|8|0.0010011480865225|0.081177021630616|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2024-11-09 15:13:57|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|44.824289126347|54|3.7167200104561|0.4452|1|1|0.4452|57.75|-0.11018|19|-0.11018052524506|19|62.55|0.05139|0.09843|0.082799341712947|0.2341280329367|173.7780536229|490.88504624314|1150.3984107454|0.69|0.379|0.1647|29|17|0.0019595982860204|0.060010139260846|61.19889831543|2024-11-10|-0.1424|1994-10-23|0.19017|1994-10-30
2024-11-09 15:13:58|WEEKLY|02679|16248|/equities/hci|R2000VALUE|90.433550060657|7|9.6976988043371|0.1213|1|2|0.10254|118.7|-0.14422|15|0.79561056484745|69|44|0.2623|0.38229|0.14773093334456|0.23496300636862|272.2366159075|285.94604405113|1899.1999511719|0.579|0.368|0.2269|19|9|0.0051969477434679|0.081657695961995|139.80000305176|2021-11-14|-0.29688|2008-10-12|0.33528|2020-08-09
2024-11-09 15:13:59|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
2024-11-09 15:14:01|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|-4.8524939341326|18|0.45516742500221|0.1038|-1|1|0.10379|4.49|0.37809|31|0.37808908345255|31|34.5|-0.09554|0.03587|-0.028709243738669|0.026212204001091|1.7653350799673|16.432536576516|63.061795551779|0.625|0.411|0.28956|56|26|0.0029061775269369|0.086717326834274|76.019996643066|2007-02-04|-0.57529|2018-11-18|0.8209|2023-12-10
2024-11-09 15:14:02|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-3.4628327787289|39|0.28731270714365|0.3312|-1|1|0.33121|3.15|-0.10114|13|-0.10114499162623|13|43.38|0.09617|0.11582|0.091452573777906|0.061538793299873|136.67476375161|115.24870043912|16.999724444066|0.625|0.375|0.23146|8|6|0.00013038961038961|0.080530181818182|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2024-11-09 15:14:03|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-23.115638484088|3|1.0246913163445||0|0|-0.00771|20.9|-0.1172|14|-0.11719655366314|14|38.5|-0.00315|0.05151|-0.038914352621132|-0.095494384355936|79.3786726901|66.850264601191|113.64872382918|0.5|0.4|0.17592|10|2|0.0014485529715762|0.069277260981912|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2024-11-09 15:14:04|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-0.46945207312886|88|0.069910195903973||0|0|0.94391|0.3399|-0.26084|43|-0.26084477905783|43|29.69|-0.12779|0.02087|-0.029614806210035|0.046706991409293|69.214176298763|104.06581912308|2.6328426878369|0.313|0.25|0.39224|16|4|-0.00077144128113879|0.14647653024911|29.647300720215|2021-04-11|-0.50835|2021-05-02|0.44858|2024-02-25
2024-11-09 15:14:05|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|12.247005606839|17|1.489297012345|0.159|1|1|0.15905|17.49|-0.16796|21|-0.1002785247083|37|48.13|-0.01121|0.04565|0.07260126051833|0.086647374034212|188.62126475061|176.2108901438|406.74416268175|0.484|0.323|0.22261|31|10|0.0019944827586207|0.065800371352785|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2024-11-09 15:14:07|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
2024-11-09 15:14:08|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-12.481676245974|84|1.2017043832196|0.2407|-1|1|0.24072|11.04|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|575.00001086543|0.5|0.37|0.24691|46|15|0.0036556429006703|0.090382730042657|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2024-11-09 15:14:09|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|10.721905104854|18|1.0598135494395|0.1208|1|1|0.12082|13.08|-0.1957|14|-0.13167255981973|20|38.09|-0.00969|0.03174|-0.048998816328058|-0.012324345138026|73.340905008926|91.186006476347|183.45020636415|0.455|0.364|0.17155|11|5|0.0021862155963303|0.057700160550459|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2024-11-09 15:14:10|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|33.335674699776|68|2.6956018706116|0.3825|1|2|0.35518|41.36|0.25675|76|0.25675207936866|76|24.4|0.00859|0.08339|0.056010088800452|0.13639154406205|229.0612919527|480.34854045959|1074.2857567499|0.5|0.3|0.10355|50|15|0.0030531390831391|0.038221872571873|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2024-11-09 15:14:11|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|20.178597170171|67|1.4922307253927|0.7084|1|2|0.56497|24.93|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|997.20001220703|0.681|0.404|0.30214|47|20|0.004702575322812|0.098433708751794|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2024-11-09 15:14:13|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|72.935774716366|69|5.644741405173|0.5588|1|2|0.47536|93.39|-0.18757|19|-0.18757340839837|19|43.78|0.11524|0.17804|0.28539411341093|0.45481213244923|293.61196101693|630.09703923805|422.96195521894|0.522|0.391|0.25291|23|9|0.0036160651162791|0.076522846511628|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2024-11-09 15:14:14|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|35.711393555213|17|3.2912018430866|0.2722|1|1|0.27224|47.9|0.12456|70|0.12456185037315|70|32.47|-0.06577|-0.01959|-0.051120659534511|-0.015865843222241|19.925050808474|62.959918607535|281.76471485811|0.581|0.419|0.19155|43|19|0.001743597733711|0.060351069405099|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2024-11-09 15:14:15|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|-41.519922479447|28|2.7039766980576||0|0|0.15351|37.22|-0.26631|9|0.073258778553443|29|28|-0.06139|0.01741|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|219.58701796689|0.588|0.382|0.26757|34|12|0.0034678243105209|0.091270919305414|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2024-11-09 15:14:16|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|61.643005249995|16|10.715478945928||0|0|-0.19776|81.62|-0.34509|8|-0.34508793380997|8|36.67|-0.00749|0.08322|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|17.76742606971|0.492|0.302|0.38678|63|24|0.0038854150537634|0.11928617634409|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2024-11-09 15:14:17|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|24.004382893802|13|2.3168723433014|0.1136|1|1|0.11364|32.34|-0.16767|12|-0.16036461395735|15|38.66|0.06653|0.15061|0.19207594478365|0.42202909671622|304.59810926679|1171.9177747175|890.90906702544|0.511|0.277|0.30115|47|21|0.0036286659376709|0.10287396391471|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2024-11-09 15:14:19|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|8.4925985278898|17|0.66278765784701|0.1317|1|2|0.04071|10.48|-0.23862|18|-0.18291454569974|12|58.74|0.05267|0.11375|-0.078639903462126|-0.13452041707849|20.684088743406|38.39501511413|111.60808476103|0.609|0.261|0.25572|23|11|0.0016416386247257|0.075183035844916|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2024-11-09 15:14:20|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-28.68727064238|144|3.2213109397104|0.8982|-1|1|0.89816|19.25|-0.12373|14|-0.1237285517118|14|28.72|-0.02963|0.02895|-0.0020095388805736|0.065873721404113|38.016862185796|301.33901081997|77.244092794759|0.566|0.342|0.17494|76|32|0.0012126268271711|0.065599759243336|416|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2024-11-09 15:14:21|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
2024-11-09 15:14:22|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|-16.44876327177|10|1.0986576648854||0|0|-0.08821|14.31|-0.14103|18|-0.14102566634699|18|36.1|0.01501|0.08041|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|121.78723761376|0.55|0.45|0.23575|20|6|0.00187853625171|0.081797770177839|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2024-11-09 15:14:22|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-36.929429875547|14|3.6898291190668||0|0|0.1681|27.12|-0.15391|23|-0.15390606003243|23|29.21|0.03648|0.11779|0.077744087615472|0.253581807576|34.531549807604|172.00108532016|241.06667412652|0.643|0.393|0.278|28|14|0.0035140192539109|0.0880434055355|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2024-11-09 15:14:24|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|10.684877632922|16|0.66596189751857|0.1309|1|2|0.04116|11.89|-0.26316|10|-0.26315786365735|10|41.89|-0.01352|0.06573|-0.1277951811165|-0.1277951811165|65.066371426077|65.066371426077|53.727974668892|0.333|0.333|0.17663|9|3|-0.0002122193877551|0.055711224489796|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2024-11-09 15:14:25|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-35.433979156238|15|2.5171934493251|-0.1135|-1|1|-0.1135|33.16|-0.18142|5|-0.18141836689648|5|37.53|0.07312|0.16369|0.13240602244862|0.34104543235715|111.21748224173|704.85152054675|218.87789229284|0.531|0.344|0.33218|32|13|0.0032780823045267|0.10356729218107|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2024-11-09 15:14:26|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|25.174117391272|16|2.3563955149982||0|0|-0.10449|30.51|-0.07544|7|0.29927931123828|53|28.53|-0.0521|0.02722|0.015066183608444|0.045557209178931|37.008239461413|197.02590237515|2748.6486338455|0.543|0.42|0.23744|81|29|0.0032056276870163|0.079979591573517|39.305000305176|2024-03-31|-0.34198|2020-03-22|0.48333|1987-05-10
2024-11-09 15:14:27|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
2024-11-09 15:14:28|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|-16.220438621638|10|2.6066238717503||0|0|-0.67738|13.57|-0.42007|30|-0.4200716657204|30|21.32|-0.83977|0.91732|0.97955458415475|1.9143006121269|-1.3936697348237|1355.2658303191|5219.2308432956|0.737|0.474|0.64347|19|9|0.059016328502415|0.24008905797101|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2024-11-09 15:14:30|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
2024-11-09 15:14:30|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|26.154567325685|55|1.5883083113041|0.3084|1|1|0.30844|32.24|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|423.0971412423|0.645|0.387|0.28455|31|15|0.0040969734789392|0.11020682527301|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2024-11-09 15:14:31|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-7.7310272014254|40|0.50025813448768||0|0|0.16877|7.24|-0.18522|28|-0.18521979606713|28|51.25|0.03571|0.06504|0.049973111358221|-0.0042538473508812|138.47822184644|94.192728229287|40.697017417233|0.667|0.5|0.15412|12|6|0.00057646788990826|0.05674626911315|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2024-11-09 15:14:32|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|14.184524348675|16|1.3626585631574||0|0|0.17565|19.41|-0.05698|70|-0.11138477265595|79|43.15|0.02687|0.08238|0.088749017127915|0.15918249774749|277.56147617704|459.30123690965|184.85714140393|0.538|0.359|0.2377|39|17|0.0020658539458186|0.082288716136631|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2024-11-09 15:14:33|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|11.962268268555|39|0.95978643070902|0.1405|1|1|0.14047|13.64|-0.08677|17|-0.086770518345705|17|32.53|-0.1153|0.00739|-0.095141748572907|-0.095141748572907|39.950034797146|39.950034797146|65.57692713286|0.421|0.421|0.28758|19|6|0.0017738262195122|0.092270716463415|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2024-11-09 15:14:35|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|136.67588197671|16|8.5201955322595||0|0|0.04321|168.29|0.07649|131|0.73484608713804|85|50.55|0.23101|0.37734|0.4343505688884|0.69440886242682|3577.8841039395|3627.2113275995|2075.0924834821|0.69|0.414|0.23563|29|12|0.0046596421336935|0.093714875084403|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2024-11-09 15:14:36|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|23.840487144788|68|1.9444266064505|0.3937|1|1|0.39368|30.87|-0.14917|6|-0.14916593468489|6|28.82|-0.02663|0.01601|0.061690417746568|0.125214169724|115.39145724428|123.68743705213|153.96509732615|0.455|0.273|0.17234|11|4|0.002471015625|0.065989791666667|31.809999465942|2024-11-10|-0.25504|2020-03-15|0.32763|2020-04-12
2024-11-09 15:14:37|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
2024-11-09 15:14:38|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|-4.366120299627|23|0.47995245958467||0|0|-0.22185|3.69|-0.07362|26|-0.073619635042589|26|15.72|-0.07547|-0.02339|-0.12447917421176|-0.060676985114955|11.86869423562|55.009660441245|36.900000572205|0.722|0.5|0.20411|18|5|-0.00087504918032787|0.098321868852459|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2024-11-09 15:14:39|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|14.36822924439|42|1.0855902518699||0|0|1.08652|18.57|-0.08516|20|-0.085164882490101|20|41.57|0.09253|0.13316|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|84.601362411695|0.571|0.429|0.29671|7|3|0.0015984638554217|0.088506626506024|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2024-11-09 15:14:40|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-18.149939043015|19|1.3827317663102|0.1982|-1|1|0.19816|15.7|-0.09226|53|-0.092257756109087|53|43.67|0.17234|0.22242|-0.11616792723189|-0.08009061539043|33.568727684858|61.269449703378|42.432431916933|0.583|0.333|0.36747|12|8|0.0025417527675277|0.11964966789668|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2024-11-09 15:14:41|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-6.4148278511104|25|0.54594837059192||0|0|0.33673|4.55|-0.14783|8|-0.1478260905621|8|33.7|-699.54748|-611.76388|0.14126019431657|0.18601182989435|140.97459366362|135.45008491702|489247.34278488|0.7|0.5|0.42532|10|6|26.306137368421|0.12038542936288|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2024-11-09 15:14:42|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|-46.696172882214|1|3.9578912023354||1|0|0|31.58|0.00022|31|0.00021872208220319|31|34.69|-0.01469|0.08877|0.033403705547911|0.32166315708586|46.993713476591|181.33898819858|542.61166653353|0.5|0.25|0.2912|16|5|0.0050083423423423|0.090878324324324|47.389999389648|2024-09-22|-0.22111|2023-02-12|0.51985|2020-03-29
2024-11-09 15:14:43|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|-36.599332944828|2|5.2081108544526||0|0|0.01707|21.31|0.04532|45|0.045323073501989|45|50.63|0.32985|0.40286|0.44426502880558|0.62847799835838|477.42828281661|318.31560343444|121.56302698936|0.875|0.5|0.41035|8|6|0.0058666009852217|0.13054719211823|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2024-11-09 15:14:44|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-23.283828939279|22|1.6079837205267|0.2182|-1|1|0.21817|16.52|-0.09918|23|-0.21583059022128|27|38.35|-0.01731|0.04787|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|273.96351381369|0.7|0.4|0.21011|60|32|0.0016899569336779|0.069468341946598|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2024-11-09 15:14:46|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|52.689580777689|47|3.2726902864871|0.1504|1|1|0.15044|59.8|-0.17561|20|-0.17560923853306|20|29.1|-0.02205|0.01381|0.0039213146866092|0.039955041993657|78.608828101807|175.62337913544|816.93986112966|0.565|0.319|0.10672|69|24|0.0014665774099318|0.038685462512171|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2024-11-09 15:14:47|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|24.58020526946|49|2.1314539852973|0.5933|1|1|0.59329|30.4|-0.03527|38|0.28689256060494|38|41.4|-0.00739|0.05486|0.018187539623734|0.090605195210495|70.214442947652|210.50890971024|60.269628164567|0.6|0.333|0.20756|45|22|0.0016799058084772|0.072581962323391|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2024-11-09 15:14:48|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|51.521473466817|17|4.5759399583585|0.0675|1|2|0.03731|63.95|-0.22565|21|-0.10875541048784|10|51.4|0.09823|0.2073|0.24771986607252|0.39491002841797|748.1351635218|3907.4174177443|8526.6667683919|0.629|0.486|0.19284|35|13|0.0033546997245179|0.058081311294766|68.014999389648|2024-11-10|-0.31179|2008-10-12|0.47934|1993-07-25
2024-11-09 15:14:49|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|26.465602653735|16|2.6764326832317||0|0|0.25693|36.25|-0.21997|24|-0.18623063647142|8|31.59|-0.0479|0.00177|0.0079753982013121|0.037271347770329|65.533540859144|114.34709197738|238.33004542462|0.667|0.41|0.18606|39|20|0.001988909382518|0.066354891740176|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2024-11-09 15:14:50|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
2024-11-09 15:14:52|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
2024-11-09 15:14:52|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
2024-11-09 15:14:53|WEEKLY|02728|24439|/equities/argan|R2000VALUE|109.81130988113|93|12.265914894766||0|0|2.78387|155.29|-0.08604|70|-0.086036858127458|70|38.49|-0.01443|0.13168|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|2300.5924931279|0.486|0.343|0.28162|35|8|0.0051156984016678|0.085146226546213|159.6981048584|2024-11-10|-0.40692|2001-10-14|1.1|2003-01-05
2024-11-09 15:14:54|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|18.575830157838|17|1.8613898965246|0.3715|1|2|0.27576|24.89|-0.20032|43|-0.20032312148966|43|48.31|0.14394|0.21531|0.2543315742457|0.36834236646323|650.35209163571|984.78123834637|294.20802928389|0.406|0.313|0.20242|32|9|0.0025093277848912|0.074121267605634|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2024-11-09 15:14:55|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|-8.8055972488157|2|0.38468708495838|-0.0519|-1|1|-0.05186|7.91|-0.10476|46|-0.10476186637705|46|61.1|0.11796|0.14384|0.072788111180712|-0.05476767153514|132.12197855006|84.044863773907|10.689188982989|0.5|0.3|0.18777|10|6|-0.0022346895424837|0.060025016339869|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2024-11-09 15:14:57|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|18.019395061686|18|1.9785349540067|0.4022|1|2|0.3321|25.27|-0.08214|22|-0.18729712866654|26|32.73|-0.02514|0.05213|0.0137358536434|0.031186952857043|80.347399999387|102.58149958233|705.86594961723|0.556|0.378|0.13379|45|13|0.0022517516778523|0.050510805369128|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2024-11-09 15:14:58|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
2024-11-09 15:14:59|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|-25.545654272123|27|2.6973514474379||0|0|0.36014|18.46|-0.07902|42|-0.079020703618338|42|28.77|-0.05523|0.04673|-0.0046356331472419|0.091827745026386|27.179158544362|156.00064264302|100.92945959779|0.567|0.4|0.30327|30|10|0.0031098087739033|0.10892124859393|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2024-11-09 15:15:00|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|-23.111408602488|2|2.097135984663||0|0|-0.04416|17.26|-0.27052|48|-0.27052070618026|48|37.34|0.06883|0.21903|0.069785791105423|0.21319184108498|9.6089714476986|74.235722317549|383.55556064182|0.591|0.364|0.31781|44|19|0.0046419768856448|0.11521070559611|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2024-11-09 15:15:01|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|-9.2974940467238|27|0.5897481300938|0.0055|-1|1|0.00554|8.98|-0.17232|15|-0.17231898631849|15|36.7|-0.02018|0.04333|0.071147607453617|0.018760493166448|165.95608048464|97.687207005208|43.976491227644|0.55|0.4|0.18817|20|8|0.00058327631578947|0.065523828947368|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2024-11-09 15:15:03|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|-8.0804530560719|15|0.55624732142009||0|0|-0.2003|8.03|-0.11389|34|-0.08999997919256|26|35.7|-0.09742|-0.02532|-0.098610235650532|-0.12699375383572|52.710805084921|66.142926304|65.513745175596|0.6|0.3|0.23274|10|4|0.00039498652291105|0.074938355795148|15.31493473053|2021-03-14|-0.30167|2024-08-04|0.23902|2024-11-03
2024-11-09 15:15:03|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|28.134970924701|48|2.2950098443541|0.2043|1|2|0.17057|35.96|0.06313|38|-0.051695634439949|32|46.82|-0.06687|0.17029|0.14992347400459|0.57767453032963|-3958.3603325045|3110.6554628175|10274.285627676|0.489|0.289|0.20039|45|16|0.0039065227483751|0.054997948003714|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2024-11-09 15:15:04|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|32.927314370619|65|1.9750787119911|0.7373|1|1|0.73732|41.37|0.08729|61|0.087293967126172|61|47.39|0.27597|0.42792|-0.024156936655313|-0.012727903032237|30.722340896552|49.834489088751|6083.8233083435|0.545|0.333|0.27712|33|16|0.0048543611793612|0.090346253071253|41.465000152588|2024-11-10|-0.4635|2014-11-02|0.71429|2003-07-13
2024-11-09 15:15:05|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|-13.429378402129|23|1.0031513184633||0|0|-0.00685|11.76|0.21635|31|0.21635247344343|31|24.25|-0.30774|-0.16618|-0.10278023841329|-0.066845012308|65.25042505461|79.0578846|99.156834479847|0.375|0.25|0.28729|8|2|0.0019716203703704|0.092143981481481|19.610000610352|2020-12-13|-0.25782|2024-08-04|0.30675|2023-11-05
2024-11-09 15:15:06|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|8.3838933026644|1|0.93703562299899||0|0|0|12.54|-0.00612|53|-0.0061179573781817|53|36.53|0.00488|0.08598|0.088863828540748|0.14594744525564|182.22869284007|228.63833678166|71.862460822842|0.789|0.421|0.28481|19|10|0.0021884870317003|0.097806066282421|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2024-11-09 15:15:08|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-6.5683374337362|9|1.0634458042518||0|0|-0.09748|3.49|0.31119|32|0.31118885928293|32|22.42|-0.32069|0.02483|-0.00014955020113738|0.026256127050265|76.674484201756|85.521438094111|27.808764593591|0.5|0.333|0.62195|12|3|0.0093287725631769|0.20384162454874|33.097499847412|2021-09-26|-0.62763|2024-09-15|1.83086|2021-08-15
2024-11-09 15:15:09|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|43.831110925465|1|5.9929628468259||0|0|0|71.1|0.15845|17|0.15845309609151|17|36.28|0.15949|0.34955|0.017433417204351|0.11821960897435|40.253827548283|213.35474412075|947.99997965495|0.436|0.333|0.33062|39|11|0.0069992367491166|0.11624067844523|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2024-11-09 15:15:10|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|8.7169678161556|12|1.4029918572222|0.1691|1|2|0.07881|12.32|-0.27169|5|-0.27169329897963|5|37.87|0.007|0.06655|-0.019065295639167|-0.045700495769942|74.423972386458|70.803638757541|40.740740039922|0.533|0.333|0.234|15|6|0.00014480138169258|0.077342400690846|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2024-11-09 15:15:10|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
2024-11-09 15:15:11|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
2024-11-09 15:15:13|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|85.6072202425|74|8.2909264332454|1.1275|1|1|1.12751|117.8|-0.31115|14|-0.063428711480885|29|28.7|-0.04554|0.07015|0.018430543486776|0.10774405286695|-1.7334500567936|346.61099896739|10243.478738608|0.465|0.31|0.24244|71|21|0.0047321506395073|0.082455376598768|118.94000244141|2024-11-10|-0.52395|2011-05-29|0.72324|2004-10-03
2024-11-09 15:15:14|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|2.3002895867356|1|0.65416179299427||0|0|0|4.32|-0.46131|24|-0.46131142701787|24|47.8|-0.0021|0.04964|0.22432821063943|-0.46131142701787|102.88817393|53.869|8.7715739526119|0.4|0.2|0.49821|5|1|-0.0039773221757322|0.16128050209205|109.172996521|2021-02-14|-0.28923|2021-02-28|0.47816|2024-01-07
2024-11-09 15:15:15|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|20.551709647543|1|1.9566174770774||0|0|0|26.48|-0.01264|17|-0.012636867731798|17|40.09|0.01708|0.05462|0.016466929758971|0.054131726067311|97.502892975932|117.08457188585|118.10882895685|0.636|0.455|0.18334|11|7|0.0012910657596372|0.066137074829932|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2024-11-09 15:15:16|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|35.434854529145|75|3.4876903843603|0.5956|1|2|0.52787|46.6|-0.13876|23|0.23803417887295|56|39.45|-0.0176|0.02994|-0.038814851788683|0.027092423429234|33.835817864391|97.164575578725|394.91523492271|0.474|0.263|0.19118|38|12|0.001887743165925|0.063262485696122|49.020000457764|2024-11-10|-0.29532|2009-03-08|0.32367|2009-03-15
2024-11-09 15:15:17|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|56.533368190836|107|5.2622105013293|0.6266|1|1|0.62663|76.24|-0.11782|8|-0.1486294354279|8|60.1|0.11325|0.18|0.045149845199905|0.11872989329708|128.4180424961|162.47306545775|660.08655069051|0.524|0.286|0.22188|21|10|0.002620730994152|0.073229393274854|79.75|2024-11-10|-0.24611|2008-10-26|0.4707|2000-07-02
2024-11-09 15:15:19|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|18.363978280656|47|1.4736738555855|0.5388|1|2|0.44331|23.93|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|389.73942712596|0.762|0.429|0.45124|21|10|0.0080445367412141|0.15621446219382|24.270000457764|2024-11-10|-0.70205|2012-11-11|1.225|2010-04-18
2024-11-09 15:15:20|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|20.203068260612|6|3.3724770531847||0|0|0.10025|30.51|-0.59735|9|1.1565217638544|54|29.38|0.00365|0.09587|0.086406329502822|0.1219706262423|266.63785757837|507.6804215442|236.8788816599|0.544|0.38|0.24533|79|28|0.0028004213241616|0.08568154772141|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2024-11-09 15:15:21|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|-5.5233294951487|26|0.41380886994507||0|0|0.30945|4.24|-0.32004|25|-0.32004429146696|25|28.88|-0.11064|-0.02107|-0.13367409597342|-0.17498818984529|24.114063866561|23.652287054233|11.306666056315|0.563|0.438|0.27911|16|4|0.00044466119096509|0.093259568788501|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2024-11-09 15:15:22|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
2024-11-09 15:15:22|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|0.80448742845339|22|0.20921028495774|-0.2|1|1|-0.2|1.16|0.86243|132|0.82659683221876|66|39.59|0.10737|0.26474|0.29358707175125|0.32655955444162|7598.9873668798|2304.6610842247|71.165642332199|0.585|0.39|0.34326|41|17|0.0035718552311436|0.11371712287105|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2024-11-09 15:15:24|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|39.003564270485|69|3.7856747598091|0.528|1|2|0.4333|48.46|0.22896|74|0.22896283977121|74|46.07|0.02799|0.11157|0.13540932896915|0.29640518332179|204.33011609786|843.64624599704|620.48654852135|0.483|0.345|0.20231|29|9|0.0026049074074074|0.072234287749288|51.310001373291|2024-11-10|-0.26043|2008-11-09|0.35979|2010-11-14
2024-11-09 15:15:25|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-33.186280588879|21|2.2806343139929|0.0139|-1|1|0.01386|28.45|-0.16036|6|-0.16036088856244|6|28.54|-0.10312|-0.02163|-0.07951875861897|0.0058566717306683|22.983910031069|93.644598492499|222.26562764845|0.625|0.375|0.20321|24|11|0.0023492765957447|0.07097714893617|35.930000305176|2024-05-26|-0.23902|2024-02-04|0.17309|2011-07-17
2024-11-09 15:15:26|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|-25.16812271882|15|1.7901123609569||0|0|-0.1988|24|-0.08835|34|-0.088351720706529|34|77.25|0.29188|0.35403|0.021074220380879|-0.088351720706529|103.0620325|91.165|85.197017873624|0.5|0.25|0.30078|4|1|0.0016667492260062|0.10083244582043|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2024-11-09 15:15:27|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|28.758086747192|107|1.6707589137337|1.1602|1|1|1.16015|33.72|0.04817|49|0.0046403298164168|110|33.4|0.02513|0.08492|0.090073456990573|0.15147189771087|267.60992554925|344.15173860413|156.83721498001|0.511|0.298|0.18993|47|15|0.0017640692124105|0.064558794749403|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2024-11-09 15:15:28|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
2024-11-09 15:15:30|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-18.430401572291|87|1.5009759660319||0|0|0.50813|14.83|-0.00994|31|-0.0099415689067394|31|36.23|-0.07033|0.07135|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|152.10256332006|0.5|0.409|0.33103|22|8|0.0033573612684032|0.10699673839185|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2024-11-09 15:15:31|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|-19.020980078158|15|1.2058089370062||0|0|0.04073|17.43|-0.06892|37|-0.15858805089005|5|41.38|-2.18805|3.038|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|76.113539718454|0.625|0.375|0.43296|16|7|0.098990029585799|0.12348294378698|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2024-11-09 15:15:32|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-4.9377867041111|1|0.74426226013501||1|0|0|2.64|-0.40541|5|-0.40540538944117|5|40.63|0.07867|0.18322|0.15093175768046|0.2498578567766|206.33350886461|890.93115880377|45.993035020451|0.611|0.426|0.35599|54|23|0.0040126891522334|0.13000684594348|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2024-11-09 15:15:33|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|11.588514159323|48|0.49448816837599|0.0254|1|2|-0.00394|12.63|0.16778|80|0.091855489352129|36|60.32|0.35302|0.44847|0.35120123322689|0.4428746861724|1757.117934421|832.00202683476|21.050000190735|0.452|0.29|0.1592|31|7|0.0014909389671362|0.070752008346374|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2024-11-09 15:15:34|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|51.489374752576|33|4.5131546566054|0.4241|1|1|0.42411|66.52|-0.30696|15|-0.036739244020542|20|33.13|-0.05061|0.05211|0.070781121240269|0.17042919579405|131.20034717282|153.84393982337|289.21737670898|0.4|0.2|0.24244|15|6|0.0039657088846881|0.081023005671077|69.26000213623|2024-11-10|-0.46915|2016-10-02|0.33252|2016-11-13
2024-11-09 15:15:36|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-10.291359586707|110|0.74740791415897||0|0|0.44479|8.8|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|110.00000238419|0.684|0.421|0.24517|38|20|0.0015272712680578|0.07748007223114|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2024-11-09 15:15:37|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|-3.9577226632844|21|0.51884604642282|-0.1093|-1|1|-0.10927|3.35|-0.45781|13|-0.45780971492758|13|46.8|0.02437|0.22203|0.18109156863765|0.26131589692079|107.941718993|114.41431383945|1.8611110581292|0.65|0.3|0.67303|20|12|0.0087700627615063|0.24435533472803|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2024-11-09 15:15:37|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|37.1759314646|17|3.1810487486492|0.1983|1|2|0.12388|48.9|-0.16555|21|-0.032629375883408|12|37|-0.03545|0.01061|-0.0017389249500336|0.070146100502807|53.625908375474|180.57001514782|676.34856703839|0.556|0.333|0.14998|45|19|0.0018874063057704|0.053811951219512|53.490001678467|2017-01-01|-0.217|2020-03-22|0.24069|2001-04-01
2024-11-09 15:15:39|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
2024-11-09 15:15:39|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
2024-11-09 15:15:41|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-12.251309732163|10|1.0175414806013|-0.0472|-1|1|-0.04718|10.21|1.16667|103|1.1666666666667|103|33.76|-0.00419|0.05522|0.1255302156562|0.21768441350989|211.94391071108|406.86769629873|200.58938569886|0.619|0.357|0.36296|42|22|0.0043303573931324|0.11411528381219|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2024-11-09 15:15:42|WEEKLY|02772|15763|/equities/consolidated-comm|R2000VALUE|4.4860277031723|65|0.056340699233503|0.1506|1|1|0.15062|4.66|0.29443|50|-0.27979925693572|12|41|-0.05001|0.01388|-0.042872329199272|-0.070488772047927|13.642016721225|41.845413032225|33.792602322719|0.609|0.391|0.26021|23|13|0.00068039721946375|0.076896554121152|30.229999542236|2016-12-04|-0.38644|2019-04-28|0.39847|2020-02-23
2024-11-09 15:15:43|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|5.9847677874924|1|1.2134107375025||0|0|0|11.09|-0.2344|16|-0.234402856671|16|57.07|0.21729|0.3032|0.32532184174355|0.42508195540626|3284.0968620533|1491.6979725457|130.47059003045|0.621|0.379|0.32073|29|13|0.0025701389728097|0.098783462235649|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2024-11-09 15:15:44|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|-14.324105745387|8|1.7717317598557||0|0|0.17673|9.27|-0.17977|19|-0.17977045308858|19|36.17|-0.22764|-0.02713|0.025138749196665|-0.12797541500239|96.972297124927|65.324084612071|48.66142167465|0.667|0.5|0.43115|6|2|0.0011395535714286|0.13435111607143|52.430000305176|2022-01-09|-0.32575|2024-09-22|0.49571|2024-05-12
2024-11-09 15:15:45|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|58.198425717051|7|16.638050155578|0.7571|1|2|0.58974|91.76|-0.03077|29|-0.030769212711492|29|36.92|-0.01121|0.14083|0.083643146367489|0.18764099269973|5.4369719858052|155.09641984873|2.3619413303727|0.568|0.351|0.42431|37|15|0.0042518002915452|0.14294929300292|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2024-11-09 15:15:47|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
2024-11-09 15:15:48|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-23.759011373853|86|1.642193444352|0.2594|-1|1|0.2594|19.85|-0.24552|7|-0.24551877568719|7|30.74|-0.04384|0.03577|0.022620240325169|0.098043883748558|59.323137699188|266.38870516162|522.36843764617|0.56|0.36|0.25784|50|21|0.0031788532675709|0.085197681874229|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2024-11-09 15:15:49|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|25.427119404881|48|2.7347974539502|0.0662|1|1|0.06624|33.48|0.06533|51|0.45789485924352|48|31.73|-0.02931|0.07356|0.027910334714688|0.08380528968747|59.268767825248|250.44583626631|113.99386648131|0.51|0.388|0.28777|49|17|0.0038069662921348|0.10694371410737|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2024-11-09 15:15:50|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-14.196593033089|86|0.55583498774251|-0.1695|-1|1|-0.16946|13.25|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|24.687908425655|0.619|0.452|0.16008|42|21|0.0011236741682975|0.061191795499021|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2024-11-09 15:15:51|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|25.086253873067|18|2.1962946356152|0.2|1|1|0.2|33|0.03371|23|0.03370868976916|23|54.68|0.04727|0.10263|0.15518424781923|0.34207898103535|235.36274602298|1015.5250137208|4852.9411254251|0.561|0.341|0.18215|41|21|0.0024298804780877|0.058351722000885|36.04959487915|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2024-11-09 15:15:53|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|55.359107387536|49|4.185496693342|0.3114|1|1|0.31138|67.89|-0.18361|27|-0.18361359995536|27|28.84|0.00012|0.10395|-0.041905340309974|-0.0013104698519904|4.5194613416514|40.860844465891|708.66388236238|0.532|0.329|0.24438|79|31|0.0032138736027515|0.083822072226999|69.660003662109|2024-11-10|-0.61881|1988-03-27|0.46479|1989-05-07
2024-11-09 15:15:54|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|-32.184565270414|23|1.9982991032979||0|0|-0.0607|29.08|-0.12857|24|-0.12856695000845|24|37.02|-0.04406|0.04755|0.044655225805044|0.12263253093388|30.317117509411|199.72638208629|475.94106854757|0.614|0.409|0.23876|44|16|0.002542477286493|0.079432840702605|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2024-11-09 15:15:55|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|63.864980062599|67|4.7082195852365|0.4857|1|2|0.40503|73.16|-0.18346|13|-0.10635033344423|11|39.38|-0.0666|0.02083|-0.012857751928925|0.058217039283744|53.320673028358|100.61376229324|616.86345514285|0.571|0.333|0.25021|21|9|0.0035817469204927|0.081687245240762|77.190002441406|2024-09-29|-0.2658|2018-10-21|0.49689|2008-11-30
2024-11-09 15:15:56|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|22.039208815154|16|1.8835972396347||0|0|0.11098|29.13|0.13028|37|0.13028481590551|37|65.6|0.07253|0.1799|0.20701566012433|0.20701566012433|145.099695|145.099695|104.59604582321|0.4|0.4|0.22685|5|0|0.0019140816326531|0.076659329446064|30|2018-04-22|-0.336|2020-03-22|0.34739|2020-03-29
2024-11-09 15:15:57|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
2024-11-09 15:15:59|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|20.660966332017|17|2.1179744737894|0.3031|1|2|0.22046|26.96|-0.23753|15|-0.11282307967588|35|48.44|-0.02137|0.04563|0.018989436466994|0.11440766691072|95.95643863869|176.55867956339|179.73332722982|0.481|0.259|0.26035|27|10|0.0019941767371601|0.074186329305136|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2024-11-09 15:16:00|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-11.383404986499|1|0.86232287157921||1|0|0|7.615|-0.05286|27|-0.052860720491461|27|48.9|0.04561|0.08932|0.018908232613907|-0.053999898417736|109.06356845737|79.829434133368|20.301253297435|0.7|0.4|0.2627|10|5|-0.0012893047034765|0.084996012269939|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2024-11-09 15:16:00|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
2024-11-09 15:16:01|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
2024-11-09 15:16:02|WEEKLY|02790|16240|/equities/haynes--international|R2000VALUE|58.036796141711|119|0.81190123523357|0.4475|1|1|0.44753|60.55|-0.30678|5|0.60949616435565|61|35.5|0.13917|0.21837|-0.093541801767162|0.037158704909135|21.926295093007|97.348194054019|448.51851286711|0.423|0.192|0.29406|26|9|0.0034556388088377|0.088682689721422|100.09999847412|2007-07-22|-0.33377|2008-10-12|0.35131|2008-11-02
2024-11-09 15:16:04|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|41.083648214636|67|5.6462842590617|1.9532|1|2|1.75491|67.33|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|266.65347259824|0.385|0.308|0.51372|13|2|0.0081504324324324|0.14264248648649|67.610000610352|2024-11-10|-0.31629|2022-05-08|1.04703|2022-07-17
2024-11-09 15:16:05|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|4.7592782280606|47|0.87421652967447|1.0869|1|2|0.80299|7.23|0.01474|40|-0.33496727977642|31|35.6|-0.18311|-0.12897|-0.042373964609471|-0.40450396646738|57.668761629771|34.97791788|40.709459042212|0.8|0.4|0.59555|5|4|0.0035000892857143|0.18508982142857|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2024-11-09 15:16:05|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
2024-11-09 15:16:06|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|17.940200118165|1|4.3057666527096||0|0|0|34.14|0.842|39|0.84200000762939|39|36.49|0.04737|0.16361|0.13709903841878|0.21519486483672|103.20878706926|298.76348830013|28.449999491374|0.617|0.383|0.42073|47|25|0.0042528921282799|0.1395749212828|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2024-11-09 15:16:07|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-2.7946933957598|152|0.33073114860925||0|0|0.90579|1.71|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|11.96641037587|0.571|0.429|0.34691|28|13|0.0021718851756641|0.11688501285347|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2024-11-09 15:16:09|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|24.627485889955|50|1.3337781058925|0.3982|1|2|0.3734|28.91|0.44639|62|0.44638643062668|62|32.89|0.02679|0.07407|0.049514175811161|0.084596470598459|261.97333789949|384.76168580205|208.58586265177|0.587|0.365|0.11047|63|19|0.001223201320132|0.047677425742574|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2024-11-09 15:16:10|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|10.221824669955|16|1.0010584115592||0|0|0.14932|13.47|-0.16236|29|-0.16236315643796|29|42.85|-0.03151|0.05736|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|71.345343568765|0.593|0.407|0.2382|27|13|0.0011329180887372|0.07788587883959|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2024-11-09 15:16:11|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|-80.187593471089|10|7.1465780291196||0|0|0.24667|56.07|7.39221|198|7.3922081563441|198|35.11|0.07143|0.16076|0.21891040050555|0.36038487875598|357.49684146524|510.09198850758|8.0218038034482|0.53|0.318|0.27839|66|25|0.0014923215821152|0.093942605331041|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2024-11-09 15:16:12|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-53.005777130032|23|3.1677335052204|-0.0374|-1|1|-0.03743|48.5|0.08264|36|0.082635535522878|36|30.6|-0.00347|0.0998|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|6554.0539695888|0.588|0.382|0.25334|68|26|0.0042778459343795|0.089777931526391|60.784999847412|2024-04-07|-0.58767|2000-01-09|0.44872|1991-04-28
2024-11-09 15:16:13|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|19.935863580604|16|1.6565460864595|0.0267|1|1|0.02671|22.68|0.45971|79|0.45970653118797|79|34.67|0.04493|0.08861|0.033633745367406|0.10423035688586|111.41917660234|125.29119857025|125.44248009337|0.4|0.2|0.13241|15|6|0.0011503177570093|0.047420130841121|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2024-11-09 15:16:15|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|12.297143640627|16|1.1428959516956|0.0955|1|2|-0.0411|15.4|-0.335|15|-0.1890157265107|9|65.61|0.10792|0.20255|0.054596144180951|0.20306078471078|60.039995496545|137.64748269246|356.48145848586|0.565|0.304|0.19092|23|10|0.0017762270341207|0.056344796587927|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2024-11-09 15:16:16|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
2024-11-09 15:16:17|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|27.447317884159|9|1.5152800150846||0|0|-0.07029|30.82|-0.15604|12|0.13356619799965|74|34.6|-0.01664|0.05167|0.015123594119185|0.074506412235887|68.99192185718|302.35029830591|18129.411394497|0.478|0.358|0.16095|67|19|0.002901668099742|0.049272858985383|52.403011322021|2021-01-31|-0.21097|2021-02-07|0.31321|2021-01-31
2024-11-09 15:16:18|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|21.358968910773|27|2.095743756427|0.1216|1|1|0.12156|27.68|-0.35011|26|3.1218696722282|76|55.8|0.21972|0.35826|0.3003329033042|0.55012622551298|177.65390780852|313.15970986779|5.3292258382933|0.667|0.4|0.34899|15|7|0.0009996292004635|0.12677517960603|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2024-11-09 15:16:19|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|29.172332147651|68|2.5186398109024|0.4951|1|1|0.49513|36.84|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|307.00000127157|0.615|0.308|0.15314|13|7|0.0024400155520995|0.052713157076205|38.619998931885|2024-11-10|-0.3567|2020-03-22|0.22596|2020-03-29
2024-11-09 15:16:21|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|-75.380984837599|10|6.2686613582199||0|0|0.07068|53.38|0.13294|39|0.13293881188058|39|38.94|0.0202|0.09286|0.12597964376817|0.095366953526603|219.02790189485|155.80585178338|124.92394486303|0.563|0.438|0.24556|16|5|0.0020538765822785|0.082687420886076|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2024-11-09 15:16:22|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|51.349014826248|51|2.9694949561921||0|0|0.51115|61.67|-0.0416|36|0.024046053946761|18|41.57|0.13284|0.19074|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|1640.1595299299|0.673|0.429|0.21691|49|21|0.0034891423095352|0.081602817441303|63.270000457764|2024-11-10|-0.40824|1987-10-25|0.88679|1986-08-31
2024-11-09 15:16:23|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|2.0295119214536|27|0.43805198736698||0|0|-0.30317|3.08|-0.62425|13|-0.62425148877773|13|34.43|-0.22124|0.04978|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|18.942188686044|0.571|0.429|0.44683|7|3|0.00051086142322097|0.15322367041198|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2024-11-09 15:16:24|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|19.296091004109|21|1.1194747433466|0.1531|1|2|0.12434|22.09|-0.09381|17|0.024456048256663|42|45.22|0.01066|0.06686|0.022252942283121|0.083452067344299|130.13861223945|417.40783629992|2375.2688153436|0.686|0.412|0.16844|51|21|0.0021932373172829|0.058758912295787|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2024-11-09 15:16:25|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|27.471633170604|68|2.7839854513989||0|0|0.80493|37.38|-0.11623|18|-0.11622573181053|18|52.89|0.13755|0.23755|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|322.93737955999|0.459|0.297|0.33654|37|9|0.0028901778656126|0.080844599802372|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2024-11-09 15:16:27|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|3.2315615798634|35|0.42580379133789|0.5914|1|2|0.26488|4.25|-0.36032|29|-0.20322577271079|15|35.15|-0.16387|0.12461|0.020730815961052|0.12701030460888|-7.0342873624475|76.76964378471|58.986815336619|0.634|0.439|0.42758|41|15|0.0059735186440678|0.14363547118644|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2024-11-09 15:16:28|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|23.376435703404|17|2.3095212160326|0.26|1|2|0.20513|31.96|-0.22551|15|-0.17872950408725|18|35.41|-0.0174|0.09118|0.02410028699498|0.059239746683664|93.771471609147|136.473418262|143.12583606659|0.481|0.407|0.14677|27|3|0.0015544855967078|0.058876183127572|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2024-11-09 15:16:29|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-2.5878481329882|79|0.23590247197235||0|0|0.47669|2.47|-0.16014|26|-0.16014236898475|26|45.69|0.16218|0.24754|0.24640115823751|0.33857669832344|749.49173593301|724.88393319639|12.882028038642|0.654|0.462|0.33132|26|11|0.0029858451816746|0.12317154818325|20.218999862671|2000-08-27|-0.60686|2024-03-10|1.11326|2008-12-21
2024-11-09 15:16:30|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|35.476071477534|68|2.9663095074885|0.6875|1|1|0.68745|46.27|-0.22241|16|0.41674349420958|85|44.67|0.07387|0.12082|0.14338085152655|0.25249996286769|165.93750676273|180.56873616619|192.87203376079|0.556|0.333|0.19872|9|5|0.00250078891258|0.071648763326226|47.264999389648|2024-11-10|-0.18597|2020-03-15|0.20075|2023-12-10
2024-11-09 15:16:31|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
2024-11-09 15:16:33|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|47.822168633484|27|5.4537613657219|0.3769|1|1|0.37688|63.97|0.57566|29|0.5756589090144|29|32.96|-0.00541|0.07697|0.05855820144165|0.13510864204047|153.2536884232|633.38294614704|402.8337579326|0.667|0.421|0.18428|57|26|0.0021026404199475|0.063413700787402|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2024-11-09 15:16:34|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
2024-11-09 15:16:35|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|11.061441036243|17|0.96716388575286|0.1804|1|2|0.14775|13.75|-0.10212|20|-0.1681088014616|10|47.41|-0.00405|0.07638|0.13041169467088|0.22445950459333|349.23030921382|486.56470335706|1100|0.615|0.385|0.15452|39|15|0.0020103753351206|0.054234563002681|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2024-11-09 15:16:36|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-2.0443766614162|30|0.16523040160594||0|0|-0.04255|1.96|-0.1674|26|-0.16739807352854|26|49.25|-0.00258|0.05768|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|9.5609757958389|0.5|0.4|0.2094|20|5|-0.00098434911242604|0.074833579881657|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2024-11-09 15:16:37|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|81.09669686054|75|6.3311010973493|0.2647|1|2|0.21189|105.01|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|666.73017229353|0.727|0.364|0.18028|11|6|0.0038133968804159|0.042820623916811|108.98000335693|2024-11-10|-0.12146|2019-07-21|0.19784|2019-09-15
2024-11-09 15:16:38|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
2024-11-09 15:16:39|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
2024-11-09 15:16:40|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|-19.27327814727|14|1.7662049958886|-0.2674|-1|1|-0.2674|17.3|1.04036|37|1.0403586699223|37|33.62|-0.10843|0.0549|-0.0024179363008549|0.021913498807964|26.924211309974|46.515266877283|48.162583850066|0.538|0.346|0.29771|26|12|0.0017004396843292|0.096521093573845|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2024-11-09 15:16:41|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|6.5654748840081|41|0.87300411074196|1.2133|1|1|1.21333|9.96|0.14327|11|0.14326906333684|11|33.47|0.00597|0.15866|-0.051860208306452|0.14576022346192|-28.01190650948|123.47416959258|26.005222549742|0.6|0.4|0.4173|15|8|0.0027096494464945|0.13470046125461|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2024-11-09 15:16:42|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|-31.217136257472|2|3.3090454318729||0|0|-0.06326|21.85|-0.33032|5|-0.33032319458262|5|31.83|-0.08436|0.04708|0.0078055131618181|0.067168677279018|23.677626706354|152.65286201795|251.14943517815|0.611|0.426|0.22588|54|17|0.0025241976744186|0.08012236627907|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2024-11-09 15:16:44|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|26.315584595955|17|2.8279217296321|0.2594|1|2|0.20613|36.57|-0.11874|10|-0.11873615731083|10|31.64|-0.06068|-0.02698|-0.024036424298459|0.035334432879531|35.776696131184|149.34672885467|783.08349244923|0.596|0.383|0.16061|47|19|0.0021195542248836|0.051191164337991|38.409999847412|2024-11-10|-0.21853|2020-04-05|0.27273|1996-02-18
2024-11-09 15:16:45|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|7.32930535086|63|0.71257350824273|0.7842|1|1|0.78416|9.01|-0.19713|9|-0.19713098802189|9|47|0.03707|0.13689|-0.19713098802189|-0.19713098802189|80.287|80.287|90.100002288819|0.143|0.143|0.30099|7|1|0.0023642199488491|0.10476984654731|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2024-11-09 15:16:46|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-51.747124598948|14|4.2165869493866|0.0165|-1|1|0.01649|39.36|0.38732|54|0.38732468317682|54|29.5|-0.05791|0.0084|0.030968485064371|0.12921940259065|81.913393263085|152.53886025491|351.42840331923|0.667|0.5|0.23044|12|5|0.0048491008174387|0.081562861035422|53.270000457764|2024-08-04|-0.224|2024-08-04|0.19991|2020-11-15
2024-11-09 15:16:46|WEEKLY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-0.40205633865417|32|0.12531877911876||0|0|0.97423|0.025|0.55814|91|1.3414900095103|12|36|-0.02834|0.19578|0.94981477305663|1.3414900095103|364.83692286|234.149|0.17556180319072|0.25|0.125|0.63046|8|1|-0.00021451410658308|0.20778545454545|35.200000762939|2021-01-24|-0.73211|2024-10-13|3.24257|2021-01-24
2024-11-09 15:16:47|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|17.851875382307|16|1.9551983619279||0|0|-0.1199|21.8|-0.13184|14|-0.1318378191519|14|31.78|0.05054|0.11969|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|183.50167531195|0.667|0.5|0.15149|18|5|0.0021362010221465|0.060930442930153|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2024-11-09 15:16:49|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|-42.599029631938|3|4.5523338590639||0|0|0.07322|28.48|1.67119|45|1.6711861721025|45|35.67|0.06282|0.2162|0.62872677049171|0.77161578872971|312.82828240865|232.94112395|126.01769496246|0.5|0.333|0.51633|6|1|0.0066039351851852|0.15908337962963|47.450000762939|2024-08-25|-0.29395|2021-01-24|0.35467|2024-01-28
2024-11-09 15:16:50|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
2024-11-09 15:16:51|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|-16.908389346814|23|1.8919477861474||0|0|-0.28617|16.18|-0.33803|12|-0.33802816901408|12|30.5|-0.07841|0.01074|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|45.25874211238|0.417|0.333|0.27838|24|6|0.0029602122015915|0.10267320954907|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2024-11-09 15:16:52|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|17.21482941798|1|1.6967236290653||-1|0|0|24.34|-0.28579|13|-0.22162826715806|25|37.13|-0.0337|0.03255|-0.00067140203490028|0.067569274771024|25.577171856345|172.44498664099|1187.3171082315|0.639|0.377|0.20933|61|33|0.0022153156732892|0.063488578366446|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2024-11-09 15:16:53|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|-1.5777754700491|10|0.34219038411017||0|0|-0.21888|0.6599|-0.83693|8|-0.83692770293964|8|25.88|-0.16774|-0.05392|-0.071599915723937|-0.3548378705864|17.903972471385|12.37266264137|3.8568088024081|0.75|0.375|0.53378|8|5|-0.003799537037037|0.16482282407407|34.790000915527|2021-01-03|-0.82479|2024-09-08|0.30464|2023-12-10
2024-11-09 15:16:54|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|146.85526638764|49|21.391745469306|0.7065|1|2|0.31811|183.23|0.42617|37|0.42617389121949|37|36.84|0.07611|0.22688|0.16822708895429|0.24545398862472|1239.3886773783|2911.4468463534|512.38815527909|0.596|0.421|0.35791|57|20|0.004924990689013|0.11678279329609|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2024-11-09 15:16:55|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|21.234057481488|17|1.9936475570332|0.2529|1|2|0.15868|27.82|-0.11437|22|-0.11436673410893|22|40.92|-0.0005|0.03201|0.029984141162465|0.082923291194505|107.19713056643|200.9110296239|524.90563572917|0.568|0.351|0.15805|37|19|0.0018058235294118|0.053679503267974|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2024-11-09 15:16:56|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|17.870679374431|15|1.2381068879053||0|0|0.65869|21.845|0.09547|58|-0.1698973968281|10|40.54|0.00067|0.07517|0.098052002290197|0.11490962138016|734.50258163922|585.28304537143|2229.0815192032|0.632|0.456|0.20108|57|25|0.002699488172043|0.069093849462366|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2024-11-09 15:16:58|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|49.463526477814|16|4.3579906654356|0.3259|1|2|0.24076|65.14|0.02596|34|0.02595709949077|34|50.45|0.06993|0.12352|0.20654916114229|0.46586638122918|741.21064675262|1205.7065847555|2544.5312830328|0.516|0.258|0.16799|31|12|0.0027388790373654|0.051602723242559|67.669998168945|2024-11-10|-0.18699|2008-11-23|0.18182|1999-10-24
2024-11-09 15:16:59|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|-9.733395281082|23|1.1370400747385|-0.1898|-1|1|-0.18978|7.68|0.62328|26|0.62328377905056|26|48.7|1.87268|2.23241|2.856056178689|4.2893115184499|9699.9951340921|3703.4013633665|109.87124577702|0.7|0.45|0.54882|20|10|0.038680652610442|0.16014976907631|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2024-11-09 15:17:01|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|15.986361508421|16|1.3124186562688||0|0|-0.04537|20.62|-0.19734|21|-0.15342935649399|11|51.79|-0.01205|0.03645|-0.020462096281858|0.059349904171677|41.283902596257|124.29471240533|194.89603958343|0.517|0.276|0.19082|29|13|0.0012448912326961|0.053763454185893|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2024-11-09 15:17:02|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-28.828850500727|79|1.9885167257469||0|0|0.31955|22.55|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|187.91666030884|0.556|0.5|0.19743|18|6|0.00200064|0.067433906666667|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2024-11-09 15:17:03|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-81.293740993514|21|3.8300470337301|-0.0399|-1|1|-0.03989|76.39|-0.21581|34|-0.16085651238932|8|36.03|-0.00533|0.04249|0.027602156654719|0.087555704790806|163.67870747873|550.56143977567|963.30392236153|0.75|0.422|0.14685|64|38|0.0015880481513328|0.047316345657782|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2024-11-09 15:17:04|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|47.677623178601|49|11.516479152423|3.3551|1|2|2.70563|68.48|3.51026|52|3.5102638496545|52|49.89|0.46996|0.76741|0.69132170751183|1.402116041921|-1287.9447896581|1571.0666288862|752.52747787109|0.778|0.444|0.48762|9|4|0.011760945674044|0.1612460362173|99.410003662109|2024-03-03|-0.27759|2020-03-15|1.27739|2024-03-03
2024-11-09 15:17:05|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-25.250017962574|40|5.1602554803248|0.845|-1|1|0.84499|12.63|-1.23739|12|-0.61220587936102|14|27.88|-0.18224|-0.03836|-0.1066184500018|-0.021894188401292|-12.157825565953|37.844478475731|0.87647467830957|0.5|0.313|0.47056|16|7|-0.00017255670103093|0.16477158762887|1549|2015-11-29|-0.67322|2024-04-21|0.92174|2020-04-12
2024-11-09 15:17:06|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|18.11341330258|54|1.7345621054311|0.3556|1|1|0.35555|21.72|-0.07309|23|-0.17932997581575|14|35.26|1.28314|1.59651|2.333582200498|3.9320635251381|56.379744278367|195.51749727735|127.24077153874|0.581|0.349|0.52581|43|19|0.021694098151689|0.13630913957935|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2024-11-09 15:17:07|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|434.05020997737|99|35.009930617896||0|0|0.89565|570.21|-0.1272|11|0.06224768861931|24|29.98|-0.02298|0.04756|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|6335.6669108073|0.509|0.298|0.15069|57|18|0.0035667293857222|0.050714499169895|590|2024-11-10|-0.25191|1996-04-21|0.25581|1987-03-15
2024-11-09 15:17:08|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|12.562516678351|24|0.64820867361051|0.1226|1|2|0.10736|14.44|0.08838|38|0.08838136745726|38|34.19|-0.02257|0.02264|-0.051999458367753|-0.028222757767901|56.782441094181|80.606497232523|125.45611896818|0.476|0.333|0.1575|21|8|0.001253657219973|0.05511689608637|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2024-11-09 15:17:09|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|3.0078391346183|16|0.38738698055856|0.0987|1|1|0.09867|4.12|-0.34409|11|0.044943776078705|25|31.29|-0.07424|0.02579|-0.03630838256588|0.050835692482243|23.599050984019|92.435794694683|40.954271508033|0.529|0.353|0.44132|17|10|0.0023464716636197|0.12487508226691|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2024-11-09 15:17:10|WEEKLY|02850|15779|/equities/conns|R2000VALUE|-0.42487980103227|35|0.14157660034535|1|-1|1|0.99997|0.0001|-0.28558|10|-0.2855786169274|10|31.12|0.13178|0.21623|-0.016250484608532|0.049128215038507|5.4885947336336|35.902087899857|0.00071123751412183|0.618|0.412|0.43886|34|17|0.00025096153846154|0.14635117216117|80.339996337891|2013-12-29|-0.93|2024-11-03|1.7027|2024-09-08
2024-11-09 15:17:12|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|13.684081939242|17|1.2204454698986|0.1334|1|2|0.09963|17.99|-0.24033|18|-0.11719403274002|34|51.1|0.07192|0.1603|0.22652510359603|0.36299761127916|973.13713718119|1134.3559571784|319.82221815321|0.548|0.323|0.20408|31|11|0.002388275|0.0720156625|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2024-11-09 15:17:13|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|15.647543232982|20|1.1357023579067|0.3947|1|2|0.29167|19.53|-0.20478|15|-0.045022325208605|30|33.48|-0.01367|0.05485|0.022069239802748|0.08881003066745|115.62385480866|196.35599266944|162.07469192956|0.519|0.333|0.1517|27|7|0.0015060130010834|0.049489555796316|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2024-11-09 15:17:14|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
2024-11-09 15:17:15|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
2024-11-09 15:17:16|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|1.9849930025341|6|0.28275864897953|-0.1978|1|1|-0.19776|2.15|0.37237|74|-0.40028089191588|36|35.41|-0.01426|0.09775|0.047090867689288|0.15164506282088|26.666918253676|189.85123478718|11.944444974263|0.793|0.414|0.34613|29|16|0.0022965988372093|0.12949051356589|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2024-11-09 15:17:18|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-1.9540519562697|53|0.26033070004152||0|0|0.37799|1.3|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.12896824923773|0.455|0.318|0.61111|22|7|0.0023081996086106|0.18387730919765|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2024-11-09 15:17:19|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-1.002948201185|154|0.087764452840552||0|0|0.93316|0.7954|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.033141667644183|0.5|0.4|0.63959|10|4|0.0016176|0.19386244|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2024-11-09 15:17:19|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|42.528067389158|12|3.9339775115159|0.1674|1|1|0.16736|55.8|-0.15961|19|-0.15960607153764|19|37.72|0.01421|0.07912|-0.055934532535335|0.10101156539709|6.1175516587782|264.63654835527|3134.831468199|0.692|0.385|0.26408|39|21|0.0041353373819163|0.085958380566802|58.610000610352|2024-11-10|-0.31515|2000-01-16|0.40426|1998-10-18
2024-11-09 15:17:20|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|2.8740888131448|43|0.35589757030848|0.4257|1|2|0.39933|4.17|0.81376|49|0.81375646943537|49|35.23|-0.03955|0.09591|-0.042860479052957|0.0072301043013474|12.493272620162|64.298986255087|5.158975605382|0.571|0.314|0.39017|35|13|0.0029121098039216|0.13403875294118|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2024-11-09 15:17:21|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|27.464991612235|208|1.3938251016171|0.3714|1|1|0.37137|31.13|-0.03128|12|-0.031281480395111|12|50.34|-0.0043|0.05702|0.047267819586953|0.15833407366373|132.47233843267|382.56578172458|2376.3359175967|0.543|0.314|0.23465|35|14|0.0029217267648553|0.065932254951752|33.849998474121|2018-08-05|-0.25|2002-07-28|0.33071|1998-10-25
2024-11-09 15:17:23|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|12.594673039023|47|1.7977794151251|0.6861|1|1|0.68613|16.17|0.59122|116|1.0382275080764|59|39.15|0.12505|0.22239|0.19979260282259|0.15280921275287|286.95913003913|145.51669816083|53.016393692767|0.615|0.385|0.37713|13|7|0.003515009009009|0.12949324324324|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2024-11-09 15:17:24|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|29.998093819296|17|2.3073020856659|0.196|1|1|0.19595|38.39|-0.06046|70|0.22809296689699|119|47.97|-0.02852|0.08217|-0.038887240000538|0.076073591941747|15.932513948494|157.725464333|643.04858858992|0.667|0.367|0.20355|30|11|0.0024148865979381|0.069527463917526|39.439998626709|2024-11-10|-0.201|2009-02-01|0.7|1997-01-05
2024-11-09 15:17:25|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|10.19885044254|17|0.92758256563435|0.0502|1|2|-0.00741|12.05|-0.30548|2|-0.18249733821047|12|54.24|0.04689|0.09932|0.070319709221967|0.16307515329515|103.68489882265|155.49133300309|86.566092849786|0.529|0.353|0.20143|17|6|0.00085977611940299|0.061074957356077|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2024-11-09 15:17:26|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
2024-11-09 15:17:27|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|15.737742275583|26|1.0128783560293|-0.0352|1|2|-0.06396|16.83|-0.05791|25|-0.057906406525257|25|35.38|0.01004|0.07033|0.069245756934461|0.12441011211282|313.16672261835|656.47347649783|328.71094335714|0.6|0.4|0.19047|65|29|0.0017232774193548|0.064392223655914|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2024-11-09 15:17:29|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|17.412851957484|17|1.4332158870153|0.3722|1|2|0.28985|22.74|-0.16755|21|-0.1793477883411|10|48.93|-0.08119|0.20314|0.092042496122161|0.19099056856585|59.440353373207|147.30554492165|146.7096759427|0.633|0.433|0.21767|30|12|0.0027796226415094|0.060447809973046|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2024-11-09 15:17:31|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-3.8877248646945|105|1.2744082884327||0|0|0.99942|0.03|-0.64795|13|-0.64794519502823|13|33.54|-0.04584|0.0701|-0.10312526439636|0.04015266273689|4.4145615365285|48.771760487478|0.0033814245848375|0.5|0.333|0.35287|24|8|-0.0038129482948295|0.14699809680968|952.79998779297|2007-07-15|-0.9359|2024-09-22|0.52871|2024-04-14
2024-11-09 15:17:32|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|9.2760796440067|38|1.130971333213||0|0|0.58523|13.95|-0.30952|87|-0.10028688075287|20|39.67|-0.08263|-0.01957|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|99.50070865754|0.556|0.333|0.38747|9|4|0.0036151776649746|0.11741868020305|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2024-11-09 15:17:32|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|28.03022864986|16|2.5115903101743||0|0|0.24281|36.75|-0.10625|22|0.27631579985202|74|48.14|-0.05005|0.01323|-0.026065704723332|0.037818488474519|52.556987528705|112.75913196462|188.46153846154|0.571|0.429|0.20212|21|7|0.0016412962962963|0.070137173489279|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2024-11-09 15:17:33|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|28.426289856195|18|2.1862369180522|0.5232|1|2|0.44099|36.14|-0.21159|17|-0.13372438933739|13|30.31|-0.0409|0.07341|0.064949271190024|0.10160763716583|73.858176611232|114.6432653648|285.91770892427|0.543|0.4|0.23846|35|9|0.0033832003710575|0.066792170686456|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2024-11-09 15:17:35|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|17.248250216751|16|1.4255834518179|0.1449|1|1|0.14487|21.97|-0.21073|15|-0.016749407177854|34|46.63|-0.06695|0.03593|-0.022217160165496|0.087167318012278|46.786087884006|124.30369354841|162.74073565448|0.632|0.368|0.19675|19|10|0.0024113540510544|0.089961997780244|22.940000534058|2024-11-10|-0.32819|2021-05-02|0.52217|2021-10-17
2024-11-09 15:17:36|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|10.102529267242|132|0.579831400925|0.532|1|1|0.53203|11.72|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|342.6900586426|0.605|0.372|0.33375|43|18|0.0035647024841132|0.10252418255344|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2024-11-09 15:17:37|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-5.5553583070452|79|0.53840849917766||0|0|0.22337|5.25|0.08559|27|0.085588089550287|27|36.28|-0.02695|0.06301|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|100.38240881173|0.531|0.375|0.32689|32|11|0.0029535028248588|0.10053372074253|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2024-11-09 15:17:38|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|23.063074034623|18|2.8527151222668|0.4404|1|2|0.32406|32.36|-0.13816|10|-0.13816372414652|10|30.18|-0.01342|0.05204|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|1254.2636266387|0.633|0.408|0.18334|49|15|0.0033861497326203|0.067887092245989|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2024-11-09 15:17:39|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|-70.429433195675|6|4.3820767511596|-0.0624|-1|1|-0.06242|61.44|-0.0911|31|-0.091096922585192|31|37.13|0.08725|0.23711|0.21226142439774|0.32713483071746|36.250215256618|153.46809865807|20.078430923761|0.531|0.375|0.38232|32|10|0.0036940402347024|0.12883859178541|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2024-11-09 15:17:41|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-7.2467546975568|79|0.62852763556451|0.1175|-1|1|0.11747|6.01|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|2225.9259222466|0.469|0.344|0.27464|64|23|0.0038906499051233|0.089363510436433|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2024-11-09 15:17:42|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|-3.7845181499467|16|0.20317273254346||0|0|0.13187|3.16|-0.37629|19|-0.37628865852684|19|36.82|-0.04237|0.05366|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|17.477876654675|0.5|0.316|0.27515|38|13|0.00081652758132956|0.083721973125884|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2024-11-09 15:17:43|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|4.693103246084|4|0.54694893221355|0.0764|1|1|0.07639|6.2|0.6213|152|0.58471430744806|45|39.92|0.15925|0.39272|0.62981333446433|0.96130432228321|874.38437279523|2213.5080412352|118.77394748013|0.551|0.367|0.27839|49|22|0.0029642215416029|0.10107460949464|44.889999389648|2015-03-01|-0.32154|1987-10-25|1.32653|1991-04-07
2024-11-09 15:17:44|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
2024-11-09 15:17:45|WEEKLY|02880|48368|/equities/container-store|R2000VALUE|-18.622986598292|2|4.6526622121465||0|0|0.03111|4.36|-0.37007|14|-0.37007300755113|14|35.88|-0.00956|0.15743|0.023941599467906|0.086814533672968|48.992795356956|82.608363072786|0.80294661759013|0.688|0.438|0.44425|16|7|-0.0011587826086957|0.13973940869565|706.04998779297|2014-01-05|-0.52978|2024-11-03|1.23419|2024-10-13
2024-11-09 15:17:47|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
2024-11-09 15:17:48|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|45.194663684512|42|3.4833338217968|0.1452|1|1|0.14515|57.75|0.64626|63|0.64625861226326|63|37.22|-0.01415|0.07062|0.067180121202823|0.18909311135448|15.430762638686|397.92783326605|296.15384615385|0.634|0.39|0.31855|41|20|0.0034014231014678|0.10318741544352|58.279998779297|2024-11-10|-0.31856|2020-04-05|0.59606|2009-05-10
2024-11-09 15:17:49|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-7.5657463436863|31|0.75222393171612||0|0|0.01282|6.16|-0.28126|38|-0.28125684776189|38|10.06|0.04585|0.11342|0.084617417580157|0.16755787280404|1133.9105526109|7399.6801977407|559.9999739907|0.568|0.356|0.10623|118|12|0.0037881429745275|0.087165546425637|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.4|2001-08-12
2024-11-09 15:17:50|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
2024-11-09 15:17:51|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|55.74714765032|66|3.2359501220124|0.3335|1|1|0.33347|64.42|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|330.35896496895|0.694|0.367|0.21846|49|29|0.001903391188251|0.06092634846462|68.949996948242|2024-11-10|-0.168|2008-10-26|0.3219|1999-05-02
2024-11-09 15:17:53|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|28.023704241334|50|3.4645882562504|0.853|1|2|0.73541|39.55|-0.16182|13|-0.16182116748991|13|26.29|0.01452|0.08346|0.075188685672648|0.15573705208938|183.69914309195|425.94568504485|409.12382317357|0.486|0.371|0.19434|35|9|0.0035425490196078|0.070338720330237|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2024-11-09 15:17:54|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
2024-11-09 15:17:54|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|39.222388591951|17|3.9375370851537|0.0465|1|1|0.04647|49.99|-0.17026|23|-0.086213759188184|29|57.32|0.03893|0.08873|-0.040633423170525|-0.049469870454357|59.785115266141|78.909289398615|277.72223154704|0.579|0.211|0.1543|19|9|0.0016436742081448|0.048638814479638|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2024-11-09 15:17:55|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|-1.0744078291842|21|0.14828893983989||0|0|0.32637|0.613|0.94154|143|-0.32495632423583|15|37.5|-0.25785|-0.07063|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|2.7612610568223|0.5|0.333|0.56052|6|1|-0.0087264489795918|0.1794307755102|38.229999542236|2020-06-28|-0.3692|2020-03-22|0.37017|2020-06-21
2024-11-09 15:17:56|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|5.3879575335103|12|0.71971383474641|-0.1736|1|1|-0.17355|6|0.64928|154|0.193003238495|36|40.61|0.08282|0.19701|0.20358287784316|0.26207748981181|2613.5672977888|2057.8780647773|560.74763606319|0.561|0.386|0.27517|57|21|0.0032196689595873|0.091270171969046|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2024-11-09 15:17:58|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|22.775087863305|17|2.0069591399593|0.0731|1|1|0.07313|29.35|-0.17755|16|-0.17755426001263|16|41.81|-0.08472|-0.01948|-0.039274000071825|0.033768882289202|42.194980580757|103.97307451096|419.28571973528|0.484|0.226|0.19103|31|12|0.0019923551829268|0.057889420731707|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2024-11-09 15:17:59|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|3.5271173189882|21|0.68088017203358|0.5176|1|1|0.51757|4.75|-0.34925|17|-0.34925369289039|17|38.07|-0.16267|-0.01304|-0.11236406013468|-0.0037643128225446|-0.084118176019595|11.967547947599|113.6363683031|0.649|0.368|0.32171|57|30|0.0028405799086758|0.10487136986301|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2024-11-09 15:18:00|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|-3.4969089265575|30|0.46811964895693||0|0|0.25993|2.05|-0.02034|8|-0.02033969571084|8|37.56|0.04607|0.26945|0.25307448571249|0.58414168783288|39.737206081689|2076.5797575457|18.841911128248|0.639|0.361|0.41158|36|13|0.0041616002896452|0.14286005068791|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2024-11-09 15:18:01|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|-5.7900216203547|35|0.60400645797301|0.4069|-1|1|0.40693|4.11|-0.22574|20|-0.22573611280688|20|34.39|0.01263|0.11538|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|33.882935653244|0.444|0.389|0.29381|18|5|0.0010188055130168|0.096537917304747|18.35938835144|2018-09-09|-0.26814|2015-05-31|0.42382|2020-04-12
2024-11-09 15:18:02|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|-7.6935716924552|12|1.4378390570374||0|0|-0.05577|4.43|-0.6167|23|-0.61670299859402|23|36.22|0.00245|0.12557|0.069900174313259|0.099159127752179|52.428292665654|79.229260863797|1.1864937823648|0.6|0.383|0.36387|60|25|0.0025785073260073|0.13150672161172|6920|1997-09-28|-0.45966|2008-10-12|1.2|2009-03-29
2024-11-09 15:18:04|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|37.454306814273|16|3.8037079175711||0|0|0.10064|49.98|-0.27843|20|-0.11014395247143|30|55|0.0179|0.06502|0.071220176383536|0.24665510311089|111.96067234903|239.27299355726|434.98694985067|0.533|0.333|0.16466|15|6|0.002340619047619|0.052541595238095|52.389999389648|2024-11-10|-0.26091|2020-03-15|0.18239|2020-04-12
2024-11-09 15:18:05|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|27.77778655166|69|2.6173693313529|0.2537|1|2|0.17062|36.02|-0.1647|64|-0.16470475955526|64|26.74|-0.08314|-0.0071|-0.045995098954811|-0.018418869358554|39.876095464113|67.474545261557|268.60552473992|0.556|0.407|0.13873|27|9|0.0021488860759494|0.052079607594937|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2024-11-09 15:18:06|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|10.410854100999|1|0.58304874108334||-1|0|0|12.3|-0.15169|31|-0.10129329645965|19|50.18|-0.0164|0.05152|-0.14936407175008|-0.17721743185997|36.895397602069|54.864159369413|94.761175843737|0.545|0.273|0.17593|11|4|0.00097730072463768|0.065137427536232|16.164392471313|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2024-11-09 15:18:07|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|-9.8795628646163|48|0.86046179732874|-0.2305|-1|1|-0.23046|9.29|-0.24273|15|-0.24272818570497|15|28.83|-0.20334|-0.18008|-0.092391543711816|-0.2917377584084|50.95403220154|49.92302475|59.935483624858|0.667|0.333|0.34143|6|5|-0.00041536363636363|0.10487968181818|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.28325|2020-12-20
2024-11-09 15:18:08|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
2024-11-09 15:18:10|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|-59.161027903796|15|4.257008868933||0|0|0.2169|45.49|-0.29133|33|-0.53403599785927|22|54.25|0.21253|0.30506|0.036554678440116|0.0010665015771816|75.677389194984|66.25360847832|27.337742396052|0.438|0.25|0.34279|16|5|0.0016168594104308|0.11169277777778|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2024-11-09 15:18:11|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-3.3157429574107|141|0.24188946827618|0.7942|-1|1|0.79425|3.22|0.4416|64|0.44159975576778|64|14.63|-0.04424|0.04745|-0.010428391368798|0.083975981296789|67.53609968489|158.19926925255|32.745748182378|0.526|0.368|0.10092|19|5|-0.00087873205741627|0.059348301435407|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2024-11-09 15:18:11|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-39.321885131927|78|2.0130553314481||0|0|0.26062|35.86|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|733.33336583757|0.607|0.393|0.1457|28|12|0.001833805537669|0.050052974887315|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2024-11-09 15:18:12|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|18.07099562833|18|0.85227382362306|0.1255|1|1|0.12548|20.54|0.27159|92|0.27158579891535|92|38.7|0.03346|0.08389|0.084655530530095|0.18683645363271|322.89943750028|906.31353594291|1122.404395292|0.596|0.351|0.1586|57|27|0.002203918128655|0.057018182636077|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2024-11-09 15:18:13|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|17.289163077167|26|1.9123852919109|-0.0601|1|2|-0.11149|18.09|-0.33333|31|0.35617198358528|38|48.7|0.14374|0.29436|0.28949013833435|0.60774816924994|84.129325344757|2586.2771264662|9044.999941513|0.596|0.362|0.33038|47|19|0.0049860328435609|0.11238047104581|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2024-11-09 15:18:16|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-0.81140269149105|26|0.068779705110847||0|0|0.18136|0.6491|-0.40383|10|-0.40383458627073|10|42.75|-0.00613|0.05321|-0.40398983007527|-0.40398983007527|35.52278945|35.52278945|2.0189734831091|0.5|0.5|0.43932|4|2|-0.013827908163265|0.15247224489796|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2024-11-09 15:18:16|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|-8.3853119380052|2|0.62384355565236||0|0|-0.11656|7.28|-0.30518|43|-0.30517713915381|43|38.74|-0.07782|0.05855|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|531.38687477882|0.565|0.37|0.38363|46|17|0.0041412282669658|0.11380958496915|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2024-11-09 15:18:17|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
2024-11-09 15:18:18|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
2024-11-09 15:18:19|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.015004057302694|11|0.018764826898048||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|-0.011209330143541|0.27348196172249|36.490001678467|2020-11-22|-0.6|2023-11-19|1.43243|2024-08-25
2024-11-09 15:18:21|WEEKLY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-3.8899686215818|55|0.27832289134463||0|0|0.25121|3.1|-0.41525|15|-0.41525424984489|15|32.43|-0.02514|0.0286|0.043251859536877|-0.039117324421292|111.12837388122|71.238139141651|23.014104255221|0.5|0.357|0.14687|14|5|-0.001051968503937|0.061651062992126|15.303745269775|2019-10-13|-0.42976|2020-03-22|0.67261|2020-04-12
2024-11-09 15:18:22|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|9.0237128044297|23|0.77694439182778|0.1483|1|1|0.1483|11.46|-0.10155|12|-0.027068241866789|33|51.56|0.12194|0.1942|0.28187631679531|0.40210360496312|376.98250303723|253.10371348647|181.04265681314|0.667|0.333|0.20531|9|6|0.0023637242798354|0.069096728395062|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2024-11-09 15:18:22|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|28.405031739276|69|2.8077576882042|0.5479|1|1|0.54786|39.13|-0.07506|24|-0.07506227550826|24|31.29|0.01623|0.0458|0.074262345890075|0.088588165509362|125.95245971618|122.13216557694|217.02717458629|0.571|0.429|0.21683|7|5|0.0038280836236934|0.073237142857143|40.419998168945|2024-11-10|-0.17197|2020-04-19|0.27539|2020-04-12
2024-11-09 15:18:23|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|57.002928801765|26|5.8182025963676|0.3372|1|1|0.33724|75.22|-0.04832|21|-0.04831931325189|21|49.49|0.0286|0.10725|0.1128560992047|0.17068398106153|428.10119705702|566.75952614007|1974.2782769132|0.543|0.4|0.18919|35|14|0.002674655663062|0.064853238474673|78|2024-11-10|-0.26853|2020-03-22|0.23147|2020-06-07
2024-11-09 15:18:24|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|23.025980392038|1|4.4296733806733||-1|0|0|39.575|-0.64212|20|1.410000038147|52|34.46|-0.11697|0.08383|-0.10855698393376|0.37445947372162|13.258021628604|81.67972|13.202669145268|0.385|0.154|0.5926|13|5|0.0059090848214286|0.1790515625|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2024-11-09 15:18:26|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|-5.5306833408158|6|0.35230211175489|-0.0353|-1|1|-0.03532|4.69|0.03899|34|0.038990841992686|34|50.77|0.23264|0.48612|0.3858863201765|0.75175060054492|121.35562236011|1904.12864828|93.800001144409|0.767|0.433|0.4073|30|17|0.0046462369109948|0.13610372382199|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2024-11-09 15:18:27|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|0.80956591865032|33|0.11681121688401||0|0|-0.37581|0.9238|0.20769|66|0.20769239233797|66|38.91|-0.08458|0.18092|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|27.250736372286|0.651|0.419|0.51487|43|18|0.0053170205278592|0.15881851026393|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2024-11-09 15:18:28|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
2024-11-09 15:18:29|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-5.7297461755386|13|0.52842387936448|0.0229|-1|1|0.02288|4.27|-0.18773|18|-0.18773238055717|18|40.44|0.06011|0.13028|0.12592504328247|0.19272088335818|84.001333965036|127.59373276378|39.614063170061|0.5|0.438|0.27107|16|6|0.00056022761760243|0.090755295902883|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2024-11-09 15:18:30|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|11.385052256933|28|0.88875229220011|0.2887|1|1|0.28871|12.9|0.01216|24|0.012156738566205|24|46.36|0.02472|0.15687|0.0068612080967637|0.023111395330731|96.342212862591|102.28931355254|53.68289325809|0.455|0.364|0.22846|11|3|0.00092264432029795|0.082949199255121|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2024-11-09 15:18:32|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|27.489300516313|20|2.5835664182684||0|0|0.30219|35.68|0.10286|37|0.10285997017914|37|31|-0.01739|0.07178|0.05781990461973|0.10478676489304|124.3213400042|142.90630496488|269.27286551267|0.5|0.4|0.19749|10|2|0.004398905775076|0.083004346504559|38.189998626709|2024-11-10|-0.24744|2020-03-15|0.18491|2018-08-05
2024-11-09 15:18:33|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|5.2529160472364|6|1.0055558920796|-0.0759|1|1|-0.07586|7.37|0.23002|116|0.23001948172615|116|65.6|0.27001|0.47986|0.011522919934619|0.011522919934619|97.54427606|97.54427606|4.1427769187263|0.4|0.4|0.5342|5|3|-0.0024120720720721|0.16743993993994|363.26800537109|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2024-11-09 15:18:33|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
2024-11-09 15:18:34|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|32.646450749955|69|2.2495165692695|0.9572|1|2|0.88197|40.18|0.07815|29|-0.23407919912367|24|26.77|-0.03154|0.01514|-0.0078202649991299|-0.012324251022337|59.862661257076|78.079914905933|381.93914977944|0.488|0.302|0.13154|43|14|0.0021004429860541|0.053320319934372|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2024-11-09 15:18:35|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
2024-11-09 15:18:37|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
2024-11-09 15:18:38|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|-5.2464739305026|15|0.34294213718912||0|0|0.08824|4.34|0.30769|75|0.30769233288447|75|52.75|0.24382|0.31644|0.2674437638989|0.42753371352498|355.71309877377|568.2593607486|22.962964233781|0.625|0.438|0.33132|16|8|0.0020683566433566|0.12075686480186|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2024-11-09 15:18:39|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|25.739789600777|18|1.9900632036902|0.3465|1|1|0.34649|32.06|-0.20986|13|-0.14200940954094|17|26.67|0.04395|0.08809|0.064912247517447|0.15426298654795|137.17187435988|395.13331339966|523.00164396025|0.686|0.412|0.11042|51|23|0.0024143282498184|0.04728859114016|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2024-11-09 15:18:40|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|5.5145279313717|16|0.51349071179518||0|0|0.1888|7.43|-0.05042|45|-0.092987826041952|24|37.48|0.31994|0.43838|0.71101549715503|1.4811912542786|1709.6195190069|3060.0550298356|707.61906340549|0.56|0.28|0.29564|25|10|0.0067155672268908|0.10476995798319|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2024-11-09 15:18:41|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|-9.7061742374338|15|1.3837248030317|0.5358|-1|1|0.53583|5.57|-0.31106|29|-0.31106253352992|29|37.17|0.01976|0.10562|0.077415880393877|0.055774306738587|79.852598117342|54.544306380224|1.2030237951752|0.5|0.375|0.3359|24|11|-0.0011896688741722|0.11515141280353|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2024-11-09 15:18:42|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|9.1846684986765|1|1.0001104813677||0|0|0|13.01|0.18|45|0.17999550026559|45|37.85|-0.02681|0.12812|0.13716671079185|0.16007230206729|154.20210377183|193.38704573367|325.25000572205|0.489|0.383|0.31974|47|12|0.0035787240022485|0.10981159078134|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2024-11-09 15:18:43|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|2.5927602441494|29|0.3521305978561|0.2151|1|1|0.21505|3.39|0.2772|56|-0.26476192474365|9|32.12|-0.05626|-0.00829|-0.018319327899362|-0.099121891251241|53.172283274062|42.023748942153|16.204589352491|0.706|0.412|0.28986|17|12|0.00031214285714286|0.10044461672474|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2024-11-09 15:18:44|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0058734524428147|182|0.02032050423288||0|0|1|0.0001|-0.54946|10|-0.5494601507193|10|27.71|-0.26178|-0.08441|-0.068310705043604|-0.19218036562856|33.37270721651|22.454846947602|4.5413260152544E-5|0.5|0.357|0.46444|14|5|0.9024525483304|0.32607653778559|780.20001220703|2015-08-16|-0.99963|2024-09-15|99|2023-11-19
2024-11-09 15:18:45|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|47.120072302307|17|3.2147169981719|0.1056|1|2|0.07956|56.99|-0.0786|15|-0.078602611231709|15|24.73|-0.11448|-0.06494|-0.12964440225839|-0.12974805138949|43.271785325504|65.714746698536|113.41293866362|0.545|0.273|0.1684|11|6|0.0012131944444444|0.060542465277778|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2024-11-09 15:18:46|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|22.707739905906|12|2.7260598807406|0.0491|1|1|0.04908|31.21|-0.26704|23|-0.21242239729155|12|41.6|0.09468|0.21034|0.088540878273464|0.10311008044216|72.3368348471|135.72627097545|33.09790433563|0.686|0.371|0.32317|35|18|0.0031127471029311|0.10730282890252|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2024-11-09 15:18:47|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-1.7125486379964|53|0.32028216328594|0.868|-1|1|0.86798|0.92|-0.47838|13|-0.47838321504607|13|33.36|-0.24554|0.13871|0.011608013971526|0.041164474996596|4.6190346535963|23.446397166103|0.22549020016895|0.568|0.409|0.50665|44|19|0.0059277763157895|0.18118173684211|1024|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2024-11-09 15:18:48|WEEKLY|02937|1073373|/equities/surface-oncology-inc|R2000VALUE|0.6754159571504|7|0.12652801666739||0|0|0.10184|1.07|0.87052|125|1.8763881796315|59|91.67|0.95067|1.23262|1.3734540916341|1.8763881796315|538.03450228|287.639|7.7480088337447|0.667|0.333|0.63412|3|1|-0.0016518149466192|0.18602167259786|18.180000305176|2018-07-01|-0.55152|2018-12-23|0.94052|2020-05-24
2024-11-09 15:18:49|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|-46.62658004955|27|4.2164738088715||0|0|0.24264|40.92|0.63948|76|0.6394751239753|76|37.48|0.02861|0.16006|0.081251048330912|0.20214237887297|104.05395623762|544.60642655153|263.99998818674|0.5|0.333|0.34649|42|12|0.00371406875|0.11683155|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2024-11-09 15:18:50|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-3.9337764120951|39|0.37760323013241||0|0|0.07812|3.54|-0.31673|54|-0.31672598000644|54|33.6|-0.10301|-0.01662|-0.033120120733338|-0.0094712898333647|71.987699503479|89.322036859502|36.122447887295|0.5|0.3|0.32492|10|4|0.00087294117647059|0.10878064171123|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2024-11-09 15:18:51|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|-6.8608528085746|22|0.5527678585111|0.1234|-1|1|0.12338|5.4|0.40955|79|0.4095483339367|79|35.6|-0.05219|0.06147|0.032970069538594|-0.030539975107036|102.89720219421|62.289223340391|20.07435008158|0.65|0.4|0.33013|20|9|0.0008156207366985|0.10019717598909|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2024-11-09 15:18:53|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|35.446428480735|48|3.4784497886421|0.4188|1|2|0.28732|48.03|-0.0536|18|-0.053600277827508|18|54.18|0.05923|0.27641|0.22390849540577|0.3530022180341|236.79259257613|225.5646286712|472.73621555743|0.455|0.273|0.16271|11|2|0.0034988646967341|0.052638118195956|48.75|2024-11-10|-0.50318|2016-05-08|0.41641|2020-04-12
2024-11-09 15:18:54|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|-7.3957671724018|58|0.85413926467499||0|0|0.04533|6.74|0.12682|19|0.12682294403187|19|37.95|-0.10093|-0.00789|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|52.862743302888|0.526|0.342|0.32604|38|15|0.0025831887925284|0.10794023348899|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2024-11-09 15:18:55|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|12.859436268902|17|1.0452581441517|0.0446|1|1|0.04457|15|-0.15806|14|0.036789262456513|39|40.1|-0.01125|0.0736|0.0018295923741361|0.11606409034159|43.182497761207|178.49163152126|146.34146341463|0.667|0.381|0.19914|21|11|0.0024644522144522|0.070124242424242|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2024-11-09 15:18:56|WEEKLY|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|4.9462789773038|11|0.44957369966339|0.2668|1|2|0.03448|6.3|-0.25337|20|-0.25336928505531|20|25.09|-0.13166|-0.02146|0.037112701508217|-0.042157902252566|107.26888072372|84.1377347|62.068969729155|0.364|0.273|0.34942|11|2|0.0023407342657343|0.096457412587413|13|2016-12-25|-0.2|2022-04-24|1.30682|2022-05-01
2024-11-09 15:18:56|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|-1.4005554210504|4|0.16900180417167||0|0|-0.0121|0.92|0.36256|58|-0.032110169503571|16|40.38|0.16739|0.26305|0.39388429275018|0.40954684089788|244.13777368781|179.1757968|7.8297873760791|0.375|0.25|0.43324|8|2|0.00057322085889571|0.1665913190184|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2024-11-09 15:18:58|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-9.9737377320977|101|1.7658841365494|0.8483|-1|1|0.84831|8.98|-0.44256|18|-0.44256118207055|18|33.53|-0.03372|0.02256|-0.11803370021719|-0.054936547084599|1.4869567132683|29.787034439934|0.16606552113365|0.633|0.433|0.31861|30|16|-0.00094855334538879|0.11834349909584|10457.453125|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2024-11-09 15:18:59|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|-25.985477015403|22|3.011325692146|0.5104|-1|1|0.51038|14.39|-0.10997|17|-0.10997382108077|17|43.95|0.35227|0.55796|0.38278608722013|0.53099806733984|714.13744772564|2912.2606910899|151.47368782445|0.523|0.364|0.39562|44|15|0.010330480818414|0.13701584143222|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2024-11-09 15:19:00|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|-14.992593568327|23|0.96933040443441|-0.1165|-1|1|-0.1165|14.95|0.1249|81|0.12490287785725|81|32|0.02566|0.10526|0.032131761952814|0.075375667320025|91.074958518099|256.15804642085|2450.819583389|0.542|0.375|0.20307|72|31|0.0027622098022356|0.067426285468616|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2024-11-09 15:19:01|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
2024-11-09 15:19:02|WEEKLY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|13.157701829916|16|0.58909929466043|0.3284|1|2|0.04883|14.82|-0.0603|17|-0.060301451185628|17|50.04|-0.01797|0.0864|0.1529663483069|0.22912074979245|133.57400568299|146.49600171452|211.351961173|0.444|0.259|0.21764|27|11|0.0021729136163982|0.073300409956076|24.187000274658|2005-07-31|-0.36416|2010-06-27|0.6087|2009-03-22
2024-11-09 15:19:04|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|7.7541259719831|7|0.66886415893854|-0.1209|1|2|-0.14239|7.95|-0.12628|12|-0.12627987921861|12|37.15|0.03944|0.10486|0.066381436493966|0.12300724272999|171.91096311823|338.6642753823|69.130433124045|0.659|0.415|0.24609|41|19|0.001877828646174|0.084907076520602|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2024-11-09 15:19:05|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
2024-11-09 15:19:06|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
2024-11-09 15:19:07|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|4.4734296582624|20|0.75455445354488||0|0|-0.11324|6.03|-0.41538|10|-0.41538415465395|10|30.85|0.0828|0.46008|0.72953947930399|1.0800440075203|0|95.484897518711|5.2690401365852|0.512|0.366|0.51204|41|17|0.012149057632399|0.17383251557632|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2024-11-09 15:19:08|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|209.70268769024|25|33.260786232161||0|0|0.72092|346.37|3.66614|70|3.6661356280563|70|36.54|-0.0365|0.12954|0.17137838206146|0.36205460388026|45.485601664228|1635.5118782228|13854.799804688|0.587|0.397|0.30061|63|27|0.0046903654342218|0.098932725709372|352.75|2024-11-10|-0.29081|2008-10-26|0.824|1989-01-08
2024-11-09 15:19:10|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|28.451519454728|17|6.9103455065965|0.5373|1|1|0.53734|45.29|-0.09096|12|-0.090962503587472|12|36.56|-0.27274|-0.12545|-0.26274457846845|-0.29426496469125|18.137798677518|21.008870986538|13.455139659623|0.556|0.444|0.50241|9|4|0.00014791304347826|0.15941846376812|572.40002441406|2019-03-03|-0.44545|2023-11-19|0.42878|2024-04-14
2024-11-09 15:19:10|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|15.674234745044|28|1.2160164942145|0.02|1|1|0.02002|18.85|0.31358|96|0.31357678602953|96|41.8|0.00911|0.11157|0.11112251997615|0.24418364680486|391.78632833937|2242.1429152772|1108.8235207495|0.545|0.345|0.19931|55|21|0.002718116938951|0.06588518916595|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2024-11-09 15:19:11|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|13.367095105851|17|0.49895449460921|0.0112|1|1|0.01117|14.49|0.1904|139|0.08588966818451|80|54|0.0007|0.03048|0.043692157703103|-0.0296595231621|110.49386997542|92.82079131|85.739645551414|0.6|0.4|0.18117|5|4|0.000155|0.055263146853147|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2024-11-09 15:19:12|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|-8.8061046257671|21|1.0237473935382||0|0|-0.46318|7.55|0.64015|66|-0.095529292978212|60|39.92|0.18624|0.29541|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|28.838808642956|0.5|0.25|0.4544|12|5|0.0035256112224449|0.14317785571142|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2024-11-09 15:19:13|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|-13.382792464341|30|1.8925516798031|0.3411|-1|1|0.34108|11.63|0.58385|19|0.58384586936295|19|41.71|-0.4296|0.50058|0.038367147195363|0.86012819629078|-25892.239573476|3877.2341668454|30.445025869539|0.708|0.458|0.54117|24|9|0.012572893203884|0.1636095631068|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2024-11-09 15:19:15|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|-6.0215758839759|30|0.93385861845522||0|0|0.56241|3.19|1.7931|22|1.7931035459238|22|32.83|0.26143|0.49318|0.36914474924809|0.36914474924809|120.48197592905|120.48197592905|6.6597076317357|0.5|0.5|0.59266|6|1|-0.00069212389380531|0.19105075221239|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2024-11-09 15:19:16|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
2024-11-09 15:19:16|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|12.951646352704|16|0.83778444101571||0|0|0.05511|15.7|-0.06361|10|-0.063608945454675|10|48.44|-0.0791|-0.01838|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|194.3069301672|0.64|0.44|0.18622|25|12|0.0013545269168026|0.060512789559543|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2024-11-09 15:19:17|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|-3.4958632707737|27|0.55365443778128|0.0914|-1|1|0.09145|3.08|0.87293|13|0.87292829396353|13|27.72|0.34993|0.6606|0.09944704046914|0.66575965804433|1245.5443782557|2667.1644031872|13.688888549805|0.528|0.333|0.45122|36|12|0.020108681640625|0.18214999023437|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2024-11-09 15:19:18|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.72194557255462|6|0.11548185469692||0|0|0.05184|0.4115|-0.54792|10|-0.54791667171133|10|42.55|-0.00313|0.15923|-0.0090075248565066|-0.21395833585566|46.885709406728|50.63296|2.7433333794276|0.455|0.182|0.56763|11|4|0.0019179492600423|0.19908429175476|37.5|2016-02-14|-0.43717|2021-07-04|1.40625|2016-12-11
2024-11-09 15:19:20|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|1.4704235040438|33|0.22351751104055||0|0|-0.16|1.89|-0.38816|11|-0.3881578954248|11|48.76|-0.14124|0.06422|0.098431902693883|0.11366463358053|130.21205385931|117.96045581444|24.418605188432|0.588|0.412|0.32539|17|7|0.0021535656213705|0.10503447154472|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2024-11-09 15:19:21|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-7.0954665119438|55|0.4875509249416||0|0|0.16168|5.6|-0.08105|39|-0.081054137844286|39|23|-0.11432|-0.02464|-0.086754711149123|-0.074924670373905|29.05268870599|48.50350148245|57.654092460582|0.786|0.5|0.30505|14|7|0.0015593882978723|0.099031196808511|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2024-11-09 15:19:22|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|40.823366620314|36|3.4376282764237|0.6263|1|2|0.555|52.73|-0.07788|51|-0.14684430597162|25|47.58|-0.00536|0.08929|0.03041055876955|0.069503497747547|90.91609490219|133.46154745384|521.04743219889|0.581|0.29|0.27488|31|15|0.0028733509933775|0.088287993377483|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2024-11-09 15:19:23|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|42.628692706067|17|4.5871022278604||0|0|0.01321|56.01|0.00119|31|0.0011871044282892|31|35.24|0.00212|0.05706|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|404.98914411074|0.588|0.294|0.17958|17|5|0.0032630894308943|0.060241430894309|75|2018-09-23|-0.15691|2024-08-04|0.21471|2020-06-21
2024-11-09 15:19:24|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
2024-11-09 15:19:26|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-1.481498434321|183|0.17941614461473||0|0|0.93664|0.92|0.46873|41|0.46872913111072|41|52.75|-0.1853|0.41864|0.31226500663969|0.40560066577572|157.34560751559|152.42827147772|0.36903329539803|0.5|0.375|0.63095|8|2|0.028337052980132|0.2026569205298|337.5|2014-09-14|-0.90847|2014-08-24|19.32|2014-09-14
2024-11-09 15:19:26|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|23.045650231514|61|2.5537310927942|0.5704|1|1|0.57044|25.08|-0.42972|16|0.74531248591375|52|48.69|-0.00918|0.10037|0.04701915178869|0.16995096570865|0.11620915266604|585.36359413283|286.62857055664|0.778|0.444|0.40787|45|28|0.0047379609062639|0.15014082629942|31.549999237061|2024-07-21|-0.62031|1985-09-01|0.81686|1985-11-17
2024-11-09 15:19:27|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
2024-11-09 15:19:28|WEEKLY|02974|16744|/equities/nn|R2000VALUE|-4.2616023379443|27|0.50940351273649|-0.0203|-1|1|-0.02035|3.51|0.31923|22|0.31922755919413|22|37.4|-0.04702|0.07562|0.096625341690857|0.17442567998151|57.726379210489|382.2922578693|49.367087546429|0.548|0.405|0.37904|42|13|0.0032934001252348|0.11320219787101|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2024-11-09 15:19:29|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
2024-11-09 15:19:31|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|4.7911456462998|13|0.44545147030687|0.0891|1|2|-0.01136|6.09|-0.12834|11|-0.12834167006882|11|30.7|-0.06698|0.05407|-0.036021703832791|-0.015252990484283|38.624556659307|65.393643506469|173.01136890873|0.593|0.37|0.22445|27|10|0.0023525445897741|0.074947538644471|12.373908042908|2019-02-24|-0.48608|2019-03-24|0.30508|2024-08-18
2024-11-09 15:19:32|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
2024-11-09 15:19:33|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|11.495200341885|32|1.2662133614375||0|0|0.45233|14.93|-0.21945|17|1.259609625626|44|34.89|-0.03329|0.0729|-0.0096703746470374|0.12302313033657|4.0509827450476|311.45848404912|1287.0690288605|0.778|0.489|0.29965|45|24|0.0041328544659588|0.09718585259213|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2024-11-09 15:19:34|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
2024-11-09 15:19:34|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|-7.9463893670504|19|0.77791681583715|0.1604|-1|1|0.16039|6.02|0.48339|81|0.72473626592693|76|43.05|0.06849|0.15333|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|129.18455317696|0.675|0.35|0.26857|40|19|0.0023638390804598|0.094242178160919|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2024-11-09 15:19:36|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|30.310630025181|69|4.0697901441942||0|0|1.49206|43.96|-0.33938|12|-0.33937611990148|12|37.86|-0.35853|-0.14152|-0.099987308418612|-0.42355722401737|35.01853467427|18.719281706653|11.917154224295|0.571|0.429|0.61085|7|2|0.0011917717717718|0.16474474474474|644.40002441406|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2024-11-09 15:19:37|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|22.489295585586|17|1.5800846074575|0.2524|1|2|0.20597|28.28|-0.14223|24|0.037575964796064|27|33.67|-0.01256|0.05027|0.05098904423804|0.099294025446499|102.61219980934|119.62670623749|222.32704475604|0.556|0.444|0.20274|9|4|0.0035857993730408|0.07469275862069|29.479999542236|2024-11-10|-0.18012|2020-03-15|0.19091|2020-03-29
2024-11-09 15:19:38|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|19.370976572833|47|1.6388109524411|0.1255|1|1|0.12547|23.86|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|153.53925784377|0.571|0.286|0.20724|7|4|0.0027056981132075|0.070877433962264|24.85000038147|2024-07-28|-0.16923|2020-04-19|0.30391|2020-04-12
2024-11-09 15:19:39|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|29.567558550653|4|15.358048787881|0.1855|1|2|-0.12044|70.4|-0.725|19|0.51284212102943|30|29.22|-0.29364|0.13606|-0.29506102837502|-0.03959385141731|1.2139238974003|39.060868222452|10.437361234378|0.667|0.444|0.62326|9|3|0.01018454887218|0.20364030075188|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2024-11-09 15:19:39|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|11.785360996604|98|0.90321296298498|0.811|1|1|0.81104|14.76|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|59.564163922063|0.474|0.316|0.20156|19|7|0.00023598243688255|0.063158496158068|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2024-11-09 15:19:41|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|106.26622953494|1|8.9324810720329||-1|0|0|140.84|-0.06391|54|0.90831771142369|64|32.51|-0.06584|0.01894|-0.0020657376239618|0.060587164972434|35.816784025378|128.46418796771|783.314793791|0.676|0.459|0.24814|37|16|0.0034496093100582|0.080724389027431|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2024-11-09 15:19:42|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|13.848536048861|72|0.77392784497963|0.0673|1|1|0.06734|15.85|-0.07245|37|-0.072452887467766|37|46.86|-0.0561|-0.00842|-0.050036822609031|-0.050036822609031|90.1931069|90.1931069|109.68858540266|0.286|0.286|0.16558|7|1|0.00090315789473684|0.056411578947368|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.13343|2024-03-17
2024-11-09 15:19:43|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|9.0638898563073|17|0.57023306695786||0|0|0.03529|9.68|||-0.072452887467766|37|58|-0.05857|-0.01351|0|0|100|100|62.25802156069|0|0|0.20428|3|0|-0.0014625263157895|0.070344947368421|17.238218307495|2021-11-21|-0.16183|2023-03-12|0.12777|2022-05-15
2024-11-09 15:19:43|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|24.336042129225|76|2.3922066641411||0|0|0.89469|32.475|0.04017|39|0.040172800021619|39|34.63|-0.06741|0.05405|-0.019283228337568|0.070485453900714|2.0082416569204|88.686163961139|249.80768057016|0.508|0.354|0.31615|65|23|0.0033998366294067|0.10410686156492|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2024-11-09 15:19:45|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|-10.499603977232|32|1.0620830258423|0.3661|-1|1|0.36609|8|-0.11127|9|-0.11126760175554|9|28.06|-0.19754|0.06028|-0.062875476271559|-0.003896522118952|36.739476856523|70.077396869023|3.1796501613392|0.444|0.389|0.51803|18|4|0.00079059701492538|0.16146578358209|624.79998779297|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2024-11-09 15:19:46|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-6.5742197051822|87|0.58988185972767||0|0|0.64834|5.5|-0.31222|15|-0.098229597061441|16|17.58|-0.09581|-0.05376|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|54.945053688719|0.5|0.333|0.19577|12|5|-0.00032175084175084|0.076095117845118|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2024-11-09 15:19:47|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|-12.391534065395|2|1.2113173243595|-0.0722|-1|1|-0.07216|9.36|-0.12525|14|-0.12525050674701|14|28.07|-0.06951|0.01262|-0.031758375114712|-0.030971558386461|33.117695561354|49.283250331316|73.99209437893|0.679|0.5|0.23906|28|16|0.0014800254129606|0.085856010165184|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2024-11-09 15:19:48|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-1.058526810841|68|0.30535893782516||0|0|0.99588|0.141|-0.33515|25|-0.33514968974459|25|31|-0.0546|0.08418|-0.22448284259624|-0.31199757628376|0.22517526352288|1.2293934155411|5.3734757097027E-8|0.579|0.421|0.44532|19|7|-0.018049573170732|0.21226717987805|263680000|2012-02-12|-0.6747|2018-07-29|1.53819|2020-03-01
2024-11-09 15:19:49|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
2024-11-09 15:19:49|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|27.480788662356|16|2.125175981799|0.0789|1|1|0.07886|32.97|-0.15626|6|0.15718039091962|82|41.78|-0.00753|0.08563|0.069067092855227|0.21331220655732|179.51355310626|890.77175615655|8676.3162195847|0.51|0.294|0.19905|51|20|0.0034294408201305|0.072860107176142|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2024-11-09 15:19:52|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
2024-11-09 15:19:53|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-6.693526256163|79|1.1311575686034||0|0|0.74012|4.47|0.17007|21|0.17006809429335|21|32.77|0.01231|0.1624|0.10588108694477|0.13031457217276|158.47566987907|149.84726727085|40.677037581658|0.591|0.409|0.32358|22|9|0.0027002127659574|0.11447037546934|132.80000305176|2015-03-29|-0.45149|2020-03-22|0.57281|2024-05-05
2024-11-09 15:19:53|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|43.46436541283|44|4.9266905516272|1.5769|1|1|1.57689|59.99|-0.42038|9|-0.18131873052518|39|35.09|-0.01204|0.05751|0.039895616210207|0.07759954695007|72.198427530351|179.03765951851|2541.9493366558|0.6|0.385|0.22808|65|29|0.0026344148020654|0.0717432616179|62.990001678467|2016-12-25|-0.24889|2015-08-23|0.31427|2024-10-27
2024-11-09 15:19:55|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
2024-11-09 15:19:55|WEEKLY|03000|976457|/equities/secureworks-corp|R2000VALUE|6.3056243420213|41|0.6914584318608|0.0941|1|1|0.09412|8.37|-0.26814|17|-0.26813793925728|17|36.91|-0.08644|-0.00076|-0.11798118374921|-0.096792337112416|45.762060452025|63.320225549264|59.785713468279|0.455|0.273|0.34297|11|4|0.0016308520179372|0.11550076233184|26.88990020752|2021-09-26|-0.23177|2020-03-15|0.33245|2019-12-08
2024-11-09 15:19:57|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|-78.737969654883|22|4.4282223319749|-0.0966|-1|1|-0.09658|73.35|-0.02903|26|-0.029031790067058|26|36.18|-0.00896|0.0616|-0.0090818460895979|0.057677737802529|24.983738725853|161.93746492002|5867.9998779297|0.597|0.355|0.20432|62|29|0.0028632464664311|0.066784840989399|87.319999694824|2024-06-09|-0.27056|2008-10-12|0.31239|2008-10-19
2024-11-09 15:19:58|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
2024-11-09 15:19:59|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|-0.8366812185573|25|0.14855153618941|0.2962|-1|1|0.2962|0.556|-0.32479|9|-0.32478628167975|9|86|0.3116|0.35071|-0.32478628167975|-0.32478628167975|67.521|67.521|2.472209870771|0.5|0.5|0.70506|2|2|-0.012551428571429|0.17736255102041|24.459999084473|2021-02-14|-0.48366|2024-05-26|0.7549|2024-05-05
2024-11-09 15:20:00|WEEKLY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|-3.6658826232214|30|0.49026478410541|-0.5248|-1|1|-0.52475|3.08|-0.39881|17|-0.3988095107161|17|49.25|0.10671|0.21853|-0.3988095107161|-0.3988095107161|60.119|60.119|20.065145584128|0.25|0.25|0.69822|4|2|0.00096367256637168|0.18373066371681|17.620000839233|2020-07-19|-0.34275|2020-08-23|0.71166|2023-08-13
2024-11-09 15:20:01|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|-10.653128322679|24|1.1902073558239||0|0|-0.32278|10.45|-0.41568|11|-0.41568048610302|11|59.25|-0.05344|0.4624|-0.41568048610302|-0.41568048610302|58.432|58.432|38.703702997278|0.25|0.25|0.46107|4|1|0.0034830384615385|0.17742934615385|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2024-11-09 15:20:02|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|5.2002873639792|11|0.88046869574399|0.5502|1|2|0.26047|6.92|-0.05765|45|-0.057654160356632|45|44.31|0.09621|0.2106|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|17.974026172192|0.69|0.448|0.36576|29|13|0.0027183629343629|0.12252968339768|72.5|2000-03-12|-0.43641|2008-10-12|0.8866|2024-09-01
2024-11-09 15:20:03|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|-5.5493719182283|5|0.84246160989613||0|0|0.01201|3.29|-0.01595|36|-0.015947564706046|36|30.63|-0.63032|-0.1499|-0.78619417807125|-0.26484842778729|-3.6327808240404|25.152676047339|8.7733332316081|0.75|0.5|0.59933|8|2|0.0013873895582329|0.1851159437751|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2024-11-09 15:20:04|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
2024-11-09 15:20:05|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|-16.377299962686|26|1.2540209723777|0.0449|-1|1|0.04487|14.9|-0.27846|17|-0.27846068088782|17|38.85|-0.06493|0.06465|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|338.63634762685|0.5|0.4|0.28212|20|7|0.0034388528678304|0.092607880299252|21.719999313354|2024-03-17|-0.20664|2010-07-04|0.58091|2009-10-25
2024-11-09 15:20:06|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|10.195401579608|40|1.8909494378603|1.6209|1|2|1.40678|17.04|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|68.160003662109|0.6|0.4|0.58207|5|3|0.0037231219512195|0.15884414634146|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2024-11-09 15:20:07|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|9.9155083243383|47|0.50649720614708|0.1762|1|2|0.07176|11.5|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|80.139370691934|0.429|0.286|0.16795|7|1|8.5451263537906E-5|0.065660505415162|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2024-11-09 15:20:08|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|-1.9299038174043|28|0.20996793516113|0.0966|-1|1|0.09655|1.31|-0.40083|17|-0.40082644546678|17|32.7|-0.17872|-0.0689|-0.242555356417|-0.36522161312762|5.9153210676283|8.3063911520414|1.1086661325144|0.7|0.5|0.60244|10|7|-0.0012801412429379|0.17996172316384|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2024-11-09 15:20:09|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
2024-11-09 15:20:10|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|1.0779063224638|8|0.25537295285592||0|0|-0.35519|1.18|0.12019|100|-0.32234760097062|11|36.27|-0.46715|0.00338|-0.19070130960599|-0.2864074702274|4.5432227549419|5.732566119072|0.24583332240581|0.467|0.267|0.59427|15|4|0.0052429219600726|0.19191673321234|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2024-11-09 15:20:11|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|1.6746053569827|33|0.41045657497696||0|0|-0.36946|2.56|0.95232|78|-0.6297826020614|2|47.88|0.17143|0.67472|0.53175167493281|0.80285890460542|249.32970616165|346.66705117568|0.025599999427795|0.706|0.412|0.70531|17|10|0.011629905437352|0.22418189125296|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2024-11-09 15:20:13|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|7.9399591895698|10|2.2516970166644|0.8018|1|2|0.54316|15.91|0.15492|50|-0.36787563256281|24|31.11|0.01908|0.07546|0.077004974961229|-0.15750528450241|115.45924556315|56.770471027464|16.427465253563|0.667|0.333|0.19808|9|4|-0.002516401384083|0.10712408304498|116.65000152588|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2024-11-09 15:20:13|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|9.0378945902578|8|0.95036601546915|0.0699|1|1|0.06987|11.79|0.13919|51|0.13918591154963|51|36.35|-0.02241|0.07937|0.033509937632981|0.033206200023006|105.09237722882|100.47265531981|113.14779151179|0.429|0.306|0.22431|49|11|0.0018397483221477|0.077451196868009|21.25|1997-09-07|-0.32696|2024-03-10|0.4359|2009-10-11
2024-11-09 15:20:14|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|16.7365214923|27|2.1425335616179|0.1583|1|2|0.05603|17.15|0.1161|26|0.11610069018711|26|37.29|-0.00156|0.16688|0.15235386402043|0.15235386402043|117.91241901637|117.91241901637|103.93939162746|0.429|0.429|0.3641|7|1|0.0028684668989547|0.11781846689895|23.020000457764|2024-11-03|-0.20922|2022-01-23|0.43815|2022-11-06
2024-11-09 15:20:15|WEEKLY|03019|16229|/equities/gtx|R2000VALUE|-4.0522709994501|14|0.85320700900378|0.7581|-1|1|0.7581|1.27|-0.15385|24|-0.15384611622586|24|35.67|-0.04849|0.11989|-0.012811225332418|0.013332865442424|0.32200974923843|8.4911760974748|0.0071428570355822|0.667|0.433|0.44696|30|13|0.00045945521698984|0.15761140350877|33096|2007-04-29|-0.92537|2018-09-23|1.52903|2020-11-08
2024-11-09 15:20:16|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|-15.288166654214|31|0.88698193001453||0|0|-0.10545|15.2|-0.29007|12|1.518872268137|48|33.72|-0.02477|0.07237|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|240.88747935185|0.574|0.368|0.20192|68|18|0.0021244597503229|0.075401631510977|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2024-11-09 15:20:18|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-2.1754233197622|108|0.36014110698476||0|0|0.91385|1.02|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|9.1891887015544|0.25|0|0.42499|4|1|-0.0027215850144092|0.1341588184438|25.739999771118|2021-05-02|-0.35578|2020-03-22|0.4875|2020-05-24
2024-11-09 15:20:19|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-0.51898946750633|65|0.098575340232736||0|0|0.92081|0.255|-0.4445|8|-0.44450036707674|8|39|-0.30581|-0.20853|-0.17204203981284|-0.47923406397082|22.777873871066|13.01942457178|0.15246636486196|0.5|0.375|0.66308|8|3|-0.0044542021276596|0.19200444148936|200.25|2017-09-03|-0.38898|2023-04-09|3.27154|2024-06-23
2024-11-09 15:20:19|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|-5.4841895909669|77|0.32306324149376||0|0|0.49269|4.51|-0.09654|37|-0.096544694566422|37|41.65|0.0278|0.10745|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|52.320188964705|0.676|0.471|0.32793|34|17|0.002283773458445|0.10779571715818|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2024-11-09 15:20:20|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.03185701897356|130|0.0097690063156766|1|-1|1|0.99995|0.0002|0.08|19|0.080000050862629|19|54.43|0.09533|0.2375|0.036977700822428|0.031083277196642|85.455739583264|103.52833174646|0.0066577895598754|0.533|0.3|0.28792|30|10|0.0022203461975028|0.13002685584563|12.645000457764|2006-05-21|-0.9|2024-11-10|1.58065|2024-01-14
2024-11-09 15:20:22|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|22.382896894858|17|1.7865411216317|0.1078|1|2|0.05382|27.61|-0.22222|7|0.021727301566844|60|32.44|-0.12448|-0.0384|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|229.50956960273|0.444|0.222|0.28671|9|3|0.0043198701298701|0.091474805194805|29.305000305176|2024-08-04|-0.21477|2024-03-24|0.32755|2021-11-14
2024-11-09 15:20:23|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-11.060491751042|5|0.66913758230414||0|0|0.00909|9.81|0.06452|64|0.064516066181715|64|86.5|0.27662|0.29507|0.064516066181715|0.064516066181715|106.452|106.452|53.930731894423|0.5|0.5|0.23733|2|1|-0.0015370621468927|0.086522146892655|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2024-11-09 15:20:24|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-199.7480711744|10|9.7414784999259|-0.0719|-1|1|-0.07187|180.6|-0.08439|26|-0.084392992167868|26|36.2|-0.00164|0.09033|0.066336282433052|0.1346747884975|235.019600251|736.55908286101|1516.3728666441|0.672|0.406|0.23448|64|31|0.0030443723129837|0.077990464316423|326.78729248047|2017-01-01|-0.60292|1990-12-02|0.45138|2020-06-07
2024-11-09 15:20:25|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
2024-11-09 15:20:26|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|-6.2738982105128|1|0.66383946132279||1|0|0|4.02|-0.24294|40|-0.24293784854125|40|56|0.05425|0.17248|-0.027937437303079|-0.027937437303079|89.86756436|89.86756436|22.919040884244|0.5|0.5|0.61829|4|2|0.0010800892857143|0.18167053571429|31.649900436401|2020-08-30|-0.33163|2022-09-25|0.77143|2023-01-08
2024-11-09 15:20:27|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-2.2846677756294|62|0.33495592594093|0.8112|-1|1|0.81116|1.2652|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|0.84180805090454|0.571|0.429|0.51507|14|3|0.072035811209439|0.13032162241888|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2024-11-09 15:20:28|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
2024-11-09 15:20:29|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|-9.549944379284|21|1.2354833299977||0|0|0.09133|5.87|0.90379|28|0.90379467553897|28|33.4|-0.13165|0.25233|0.10961996153343|-0.015466289376076|76.118160815826|47.279535402013|1.7300324482006|0.5|0.4|0.59744|10|3|0.0014551694915254|0.19843765536723|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2024-11-09 15:20:30|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
2024-11-09 15:20:31|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
2024-11-09 15:20:32|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|-6.1841180754878|8|0.66655564161759||0|0|-0.06364|4.68|0.10768|34|0.10767932277848|34|96.5|0.20693|0.37928|0.10767932277848|0.10767932277848|110.768|110.768|23.999999119685|0.25|0.25|0.42545|4|0|0.00029160305343512|0.11337267175573|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2024-11-09 15:20:33|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|23.126712471359|72|2.5461382907148|1.9261|1|1|1.92614|33.79|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|193.19611982686|0.765|0.412|0.34259|17|11|0.0037017628705148|0.098322262090484|39.200000762939|2014-03-23|-0.36067|2014-05-04|0.47855|2020-05-10
2024-11-09 15:20:34|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|-3.964459572337|39|0.43744179193457|-0.1267|-1|1|-0.12668|3.04|-0.38423|5|-0.38422568811273|5|38.18|-0.02928|0.11054|0.066040662213862|0.059978159702735|79.330062053342|75.782395681488|1.4074073897468|0.455|0.318|0.45202|22|8|0.00078362186788155|0.15508603644647|276|2009-10-25|-0.48853|2023-03-19|0.79167|2012-01-29
2024-11-09 15:20:35|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
2024-11-09 15:20:36|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|9.9608731252249|99|1.2110129429367||0|0|13.99487|13.14|0.70495|37|-0.27361268668802|18|27.68|0.0246|0.16942|0.12057166828996|0.17600484387821|123.27952033343|144.31620578377|182.50000960297|0.68|0.4|0.23843|25|9|0.0043200632911392|0.093914835443038|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2024-11-09 15:20:37|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|16.82826408916|75|0.93505918267255|0.8035|1|1|0.80346|19.82|-0.04269|63|0.49503541513442|63|59|0.31017|0.33493|0.22617046796124|0.49503541513442|143.12167424|149.504|146.706138853|0.667|0.333|0.35224|3|3|0.0076310358565737|0.1240071314741|20.370000839233|2024-07-21|-0.68455|2020-04-05|0.62725|2020-06-07
2024-11-09 15:20:39|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|31.988388199961|5|2.6677945983178|0.0682|1|2|0.04054|36.32|-0.19479|97|-0.19478574243993|97|42.27|-0.20339|-0.10312|-0.17803387755554|-0.10260639310893|28.368326240348|63.925624729392|131.0718184584|0.545|0.364|0.18461|11|2|0.0017204264392324|0.069695117270789|62.057037353516|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2024-11-09 15:20:39|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|-3.735893095164|14|0.67029769044073||0|0|0.51862|1.81|||-0.19478574243993|97|91|0.23008|0.46816|0|0|100|100|0.43405274407183|0|0|0.39668|2|0|-0.020444358974359|0.16734097435897|416.85000610352|2021-02-21|-0.64612|2024-09-08|0.33486|2023-11-05
2024-11-09 15:20:40|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|9.4531841368146|16|1.2662067592326||0|0|-0.09255|11.08|0.00607|23|0.0060736531935723|23|24.31|-0.05817|0.00445|-0.011209159345005|-0.035634480240054|85.556671710089|77.908385768385|110.79999923706|0.538|0.385|0.19136|13|5|0.0015819939577039|0.064675105740181|14.909999847412|2024-03-31|-0.13144|2024-05-05|0.29683|2022-03-20
2024-11-09 15:20:41|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
2024-11-09 15:20:42|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
2024-11-09 15:20:43|WEEKLY|03046|17355|/equities/team|R2000VALUE|14.522300757561|77|3.2655215525013|1.794|1|1|1.79404|22.52|0.23238|53|-0.42561617276184|7|33.19|0.00811|0.09218|0.004728964533834|0.093547982544628|3.4769029703369|136.92186858651|16.996226760576|0.642|0.388|0.31363|67|30|0.0028102565217391|0.10476476956522|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2024-11-09 15:20:44|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|6.0493287667651|5|0.68751129679331|0.097|1|2|0.02114|8.21|-0.2783|17|0.1492590968009|13|36.86|-0.02968|0.0831|0.027115569575199|0.12327086151922|7.9849484122135|85.42032298562|7.6528711144349|0.524|0.317|0.28856|63|24|0.0017612940670679|0.095450498710232|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2024-11-09 15:20:45|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|-17.308246192881|119|1.5944738559569|0.3304|-1|1|0.33035|14.23|0.62835|42|0.62835246662195|42|36.17|-0.15446|0.17654|0.10813431040144|0.30737857687074|113.9842980846|160.620444|148.45608019068|0.5|0.333|0.34105|6|3|0.0063474626865672|0.10306647761194|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2024-11-09 15:20:46|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|25.638643195256|47|4.1398177125097||0|0|1.50911|41.3|1.04877|92|1.0487652508411|92|30.4|0.05578|0.15595|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|744.14410482376|0.547|0.387|0.29355|75|27|0.0040603525365434|0.098063473774721|260.2799987793|2011-12-04|-0.41337|2019-03-17|0.84774|2008-11-02
2024-11-09 15:20:47|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-0.74622883324445|35|0.09646192402705||0|0|0.33688|0.5358|-0.58002|12|-0.58001574847904|12|29.83|-0.24048|0.07296|-0.11814972891335|-0.35691878911857|26.846347114098|23.059914970118|3.1517645891975|0.833|0.5|0.63207|6|3|-0.0018341314553991|0.18535403755869|35.599998474121|2020-11-29|-0.84188|2024-03-17|1.20521|2023-01-08
2024-11-09 15:20:49|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
2024-11-09 15:20:49|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|21.02895350063|47|3.260877359782|0.3343|1|2|0.2826|29.59|0.06754|105|0.067542652690037|105|38.43|-0.02201|0.05702|-0.0096214481775713|0.059356256292966|38.270924928811|104.11390224492|123.60066621758|0.486|0.343|0.23763|35|11|0.0023460675772825|0.085829331416247|37.597507476807|2024-03-24|-0.24797|2024-01-21|0.33205|2024-08-18
2024-11-09 15:20:50|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|198.78368844245|96|13.136476551169|0.5489|1|2|0.49468|219|0.45784|67|-0.13547027310091|17|45.71|0.08954|0.15028|0.03712509220864|0.14750909274278|79.543811877441|260.78135381807|2264.7362799601|0.613|0.355|0.19344|31|16|0.0030578571428571|0.064566746031746|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2024-11-09 15:20:51|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|273.73381163153|81|9.3481840176792||0|0|0.26182|287|-0.13697|6|0.059978499960519|18|29.8|-0.06605|-0.00467|-0.021533229524761|0.011230465626754|59.8384640893|97.815858378071|436.56831354747|0.64|0.4|0.14974|25|12|0.0025043151515152|0.049469951515151|304.29998779297|2024-10-20|-0.22223|2020-03-15|0.20061|2011-10-02
2024-11-09 15:20:52|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|40.557739812794|7|2.2538922917907||0|0|-0.10139|43.385|-0.03162|16|-0.028541775231461|25|30|-0.02611|0.03314|-0.02194301410841|-0.0043815073769327|77.505360153708|94.270289550843|181.14821269095|0.37|0.259|0.16406|27|8|0.0014750857843137|0.054802659313725|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2024-11-09 15:20:54|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-29.918939279568|75|1.7896463629443||0|0|0.52923|24.08|-0.10904|21|-0.10904020794585|21|41.22|0.05558|0.10204|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|63.80497841219|0.5|0.389|0.18538|18|7|0.00024920343137255|0.054713676470588|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2024-11-09 15:20:55|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|-138.92486823428|15|5.1452742607677|0.0488|-1|1|0.04876|124.85|0.3352|109|0.3351983308779|109|37.85|0.01959|0.05445|0.04840881787974|0.11839420535684|199.94390571567|336.37161365475|1375.6968687341|0.641|0.359|0.13724|39|21|0.002365|0.049940382550336|147.80000305176|2024-05-19|-0.17102|2000-11-19|0.28547|2002-09-29
2024-11-09 15:20:56|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-85.330484079807|26|4.9134946424062|0.2962|-1|1|0.29619|67.58|-0.08981|12|-0.089807894659379|12|30.42|-0.04626|0.01093|-0.054237643403288|-0.066004709940386|41.277558561056|50.83480048093|307.46134321429|0.538|0.346|0.1859|26|11|0.0022113602941176|0.06030175245098|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2024-11-09 15:20:57|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-69.846904701507|30|3.0056349259335|0.1816|-1|1|0.18165|61|-0.06541|12|-0.065407950946888|12|33.27|-0.01091|0.03915|0.045935813916173|0.097160217830462|125.74507148093|149.69793668923|332.73331910079|0.318|0.227|0.1466|22|5|0.0021645597897503|0.050797358738502|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2024-11-09 15:20:58|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|-64.389246955271|32|3.9768806621183|0.1318|-1|1|0.13184|56.5|0.30134|70|0.11901180371352|56|43.61|0.10879|0.18547|0.097711400904155|0.13383528605212|136.83558342416|133.82769210324|446.67562060455|0.278|0.167|0.22594|18|6|0.0032288970588235|0.073665735294118|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2024-11-09 15:20:59|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|53.584304393768|105|1.4562091167452|0.5369|1|1|0.5369|57.48|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|219.38930484133|0.429|0.286|0.2444|7|4|0.0026545358649789|0.066417911392405|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2024-11-09 15:21:00|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-64.063089863548|25|3.3010293695957||0|0|0.20703|52.36|-0.02004|14|-0.020035597048835|14|33.21|0.00273|0.06762|0.032931693899389|0.064077432855191|105.59226563938|132.39094441917|216.94634395608|0.667|0.458|0.198|24|12|0.0020144701583435|0.063842545676005|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2024-11-09 15:21:01|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|29.900582187472|8|3.4648251911705|0.2932|1|2|0.2371|37.15|-0.42932|11|-0.24671161946817|13|34.27|-0.05158|0.0438|-0.079203501726424|0.0097984069945323|43.643493894317|95.38986599|133.63310268136|0.455|0.182|0.31426|11|3|0.003755234375|0.10724682291667|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2024-11-09 15:21:02|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|13.513425064685|6|0.83609271979095|-0.0161|1|1|-0.0161|15.522|0.16596|35|0.16596296644426|35|32.4|-0.10207|0.02473|-0.071381826525003|-0.028778984279151|11.587482626211|62.622680308246|54.168556764471|0.64|0.44|0.22664|25|12|0.0010802085889571|0.076721202453988|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2024-11-09 15:21:03|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|196.86825490773|50|6.4323638727899|0.2036|1|1|0.20363|212.2|0.04957|112|0.049570388953887|112|40.37|-0.08008|-0.02654|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|530.63262826144|0.684|0.474|0.17656|19|12|0.0026176593137255|0.050070526960784|220.10000610352|2024-11-03|-0.19973|2020-03-15|0.16428|2020-03-29
2024-11-09 15:21:05|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-41.724521943623|36|1.899840775031|0.0784|-1|1|0.07842|35.43|-0.1039|14|-0.10390304349332|14|43.61|0.08652|0.13715|0.17710029572118|0.26056581546275|360.80231022256|418.64195604969|405.37758847839|0.611|0.444|0.16969|18|8|0.0023906585365854|0.051641756097561|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2024-11-09 15:21:06|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|25.927472166085|54|0.77917605907931|0.3333|1|1|0.33333|28.52|-0.0395|13|0.002688839440802|56|33.13|-0.04528|0.00711|-0.030125856240056|-0.018751890965414|67.459678858182|84.136325827326|307.99135802189|0.478|0.304|0.12468|23|9|0.0018469938650307|0.041874036809816|28.579999923706|2024-11-10|-0.21268|2020-03-15|0.1194|2011-03-27
2024-11-09 15:21:07|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-13.619867381473|1|0.49699667478498||1|0|0|11.91|-0.02338|48|-0.023377663453297|48|31.5|-0.06229|-0.00127|-0.048665146112882|-0.022779734709901|41.615909286677|73.189664315981|58.353747851312|0.577|0.385|0.15931|26|12|5.6446886446886E-5|0.053519731379731|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2024-11-09 15:21:07|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|32.874442678563|27|2.3095506156429|-0.0173|1|1|-0.01733|39.7|-0.21429|38|-0.21428571428571|38|29.26|-0.06991|-0.01563|-0.018705009100049|-0.011837868902021|64.394069285151|76.199624276659|152.2823215484|0.519|0.37|0.14422|27|9|0.0011078308823529|0.049064975490196|93.819999694824|2018-02-04|-0.19087|2022-07-31|0.1399|2015-03-01
2024-11-09 15:21:08|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|30.016139510031|25|1.337910559473|0.1701|1|1|0.17007|33.85|-0.13229|32|-0.11393657769534|9|37.19|0.02097|0.05883|0.081037237574246|0.14964622949223|187.28222703384|228.37919217356|298.23786199501|0.762|0.429|0.16872|21|13|0.0020573416149068|0.05186301863354|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2024-11-09 15:21:10|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|93.211473131641|105|5.3711758770994|1.2339|1|1|1.23386|116.25|-0.03954|23|-0.039540436544603|23|33.86|-0.03689|0.01751|-0.056760496147654|-0.043641849487442|52.223245505258|71.504664384029|570.60818050654|0.476|0.333|0.22017|21|8|0.0032571656441718|0.06504008588957|116.30000305176|2024-11-10|-0.24365|2009-05-17|0.27113|2009-05-10
2024-11-09 15:21:11|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|6.9667045816265|9|1.1869318569871|0.344|1|1|0.344|10.795|-0.17147|9|-0.17147194055787|9|32.55|0.11844|0.16588|0.11414541052112|0.26367220313281|91.894338886737|240.67035585138|105.31707391506|0.727|0.455|0.3792|11|7|0.0043518852459016|0.12238426229508|97.5|2021-11-21|-0.45744|2024-03-10|0.45577|2024-08-18
2024-11-09 15:21:12|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|75.212276347084|44|3.0974755825523|0.047|1|1|0.04701|77.96|-0.07976|23|-0.0080389152721113|18|33.61|-0.00641|0.02721|0.064267994881752|0.18728835865929|179.00111372135|264.60613299252|406.67709324049|0.652|0.304|0.13297|23|13|0.0021619240196078|0.044446703431372|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2024-11-09 15:21:13|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-35.808982405688|15|2.299994320878|0.0252|-1|1|0.02523|28.785|-0.22289|12|-0.22289471877249|12|33.42|0.04605|0.14469|0.37596788512691|0.50310480199791|776.82025300742|931.25314112021|6869.9283684467|0.542|0.417|0.27704|24|11|0.0067775980392157|0.077527941176471|43.845001220703|2021-11-21|-0.18532|2020-03-22|0.48459|2009-04-12
2024-11-09 15:21:14|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|401.50238357066|133|16.104355520395|0.4238|1|1|0.42379|429.2|0.26569|89|0.26568746634306|89|46.2|0.04103|0.11587|0.26568746634306|0.26568746634306|126.569|126.569|339.08483789796|0.2|0.2|0.16301|5|2|0.003879173553719|0.047668650137741|450.79998779297|2024-10-20|-0.15227|2020-03-01|0.11902|2020-11-08
2024-11-09 15:21:16|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|150.24707856836|26|8.1935634380435|-0.0978|1|1|-0.09779|150.85|-0.03374|52|0.73536079208837|79|34.13|0.00815|0.05186|0.073036935748909|0.14895408775499|206.46260571202|316.49067037693|454.64136442453|0.652|0.435|0.16342|23|11|0.0024271728395062|0.049011641975309|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2024-11-09 15:21:17|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|273.97956151042|43|12.716019185645|0.5326|1|2|0.50695|314.5|0.06439|39|0.064388477832874|39|36.71|-0.0232|0.03832|0.019951682431284|0.13140506295722|90.912211205431|189.77161147804|1448.6412402704|0.571|0.333|0.1785|21|9|0.004210332103321|0.060096420664207|317.70001220703|2024-11-10|-0.27625|2020-04-05|0.24319|2020-04-12
2024-11-09 15:21:17|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|444.2458554049|114|20.233304255751|0.8374|1|1|0.83737|470|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|472.12454604912|0.565|0.348|0.14218|23|8|0.0024748954489545|0.044403407134071|512.79998779297|2024-10-20|-0.27199|2020-03-15|0.18426|2020-06-07
2024-11-09 15:21:18|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-43.935269603651|155|2.1125899187463||0|0|0.50535|36.98|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|80.471777639518|0.5|0.313|0.21837|16|7|0.0011546362515413|0.072596720098644|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2024-11-09 15:21:19|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|34.660440694787|1|3.1415194632287||0|0|0|45.74|-0.31307|13|-0.31306572103408|13|32.87|0.02007|0.07468|0.066806146163961|0.17145795550998|69.806188552166|271.19515237038|1706.7164380265|0.6|0.356|0.21505|45|23|0.0030379107505071|0.069314117647059|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2024-11-09 15:21:21|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|36.99749612414|45|1.635037747873|0.0152|1|1|0.01515|40.75|-0.10268|32|-0.10267759126354|32|38.14|0.12064|0.17132|0.028605672954845|0.063880142785718|127.93469288325|214.18025457405|580.77389043191|0.686|0.4|0.1865|35|17|0.0027131182015954|0.071426236403191|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2024-11-09 15:21:22|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-34.34960965151|42|1.5448701508655||0|0|0.12406|30.15|-0.12181|8|-0.12180936095609|8|32|-0.03118|0.03087|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|55.41362531693|0.542|0.417|0.18621|24|8|0.0002146477132262|0.061018417799753|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2024-11-09 15:21:23|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|190.08691416221|107|9.4964263616873|1.2652|1|1|1.26519|221.4|-0.19392|22|-0.19392072636699|22|26.07|-0.05393|-0.00782|-0.020937638742804|0.017588169159134|58.038154057959|112.72953090137|762.79068667115|0.741|0.444|0.1446|27|16|0.0030600740740741|0.045480802469136|224.60000610352|2024-11-03|-0.26749|2020-11-01|0.13794|2019-04-28
2024-11-09 15:21:24|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|-294.19659914023|30|24.957540783996|0.1594|-1|1|0.15943|228.3|-0.15963|18|-0.15962527755129|18|30.04|-0.02818|0.14982|0.18646114208871|0.32826755322802|264.34967290375|560.56958395651|3118.8524275668|0.538|0.385|0.22542|26|10|0.0063675185185185|0.077412925925926|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2024-11-09 15:21:25|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|159.59700725166|5|8.3476640459952||0|0|-0.01485|183.08|-0.17769|10|0.062912541529733|37|29.85|-0.00665|0.03677|0.0095046847194413|0.058525968202907|97.777611283675|148.07304141142|370.23255613024|0.519|0.296|0.15809|27|12|0.0022662962962963|0.050602617283951|188.88000488281|2024-05-19|-0.20158|2020-03-15|0.13502|2023-11-19
2024-11-09 15:21:26|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|31.301583877766|42|2.5228056538225|1.8805|1|1|1.88047|39.52|-0.01845|30|-0.018454104699787|30|34.6|0.02122|0.18603|0.17053487421749|-0.018454104699787|133.4436856|98.155|176.2711878826|0.4|0.2|0.28816|5|2|0.0056664485981308|0.090010794392523|39.520000457764|2024-11-10|-0.36332|2023-06-25|0.40059|2024-04-07
2024-11-09 15:21:27|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|-56.275866169987|15|2.9542349047741|-0.0666|-1|1|-0.06661|52.2|-0.07851|17|-0.087897851952759|26|27.75|-0.11326|-0.06508|-0.13643401578641|-0.092857052750463|40.660357972045|74.59373926214|172.84768027886|0.5|0.25|0.16571|12|6|0.002260288184438|0.053756484149856|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.12123|2024-09-29
2024-11-09 15:21:28|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|-121.96863399178|1|4.460378760201||1|0|0|107.65|0.03064|49|0.030636712983557|49|40.45|0.00265|0.05086|-0.036899318310926|0.0099459763395166|58.695181487812|106.32174185109|1082.9980489972|0.65|0.4|0.13697|20|8|0.003456934487021|0.05071674907293|132.64999389648|2021-11-28|-0.11404|2010-05-09|0.14628|2009-11-08
2024-11-09 15:21:29|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|-101.39084120307|22|4.9986135817697||0|0|0.19483|84.14|0.36848|124|-0.08924848359119|45|35.8|0.06066|0.11325|0.082005489911451|0.18537818035624|263.24295759076|667.45630618693|739.36729827337|0.543|0.326|0.20291|46|18|0.0025251558752998|0.071158579136691|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2024-11-09 15:21:30|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|28.189514272403|61|1.5363906614356|0.3427|1|2|0.28274|30.17|-0.08712|9|-0.087122563302217|9|31.24|-0.00428|0.01815|-0.02055585740204|0.063872514920764|73.027472968059|127.43002165299|192.16560791606|0.588|0.294|0.13888|17|9|0.0017848561759729|0.052930507614213|58.815425872803|2020-09-06|-0.1784|2020-03-15|0.18234|2023-11-05
2024-11-09 15:21:32|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|24.106739155907|34|2.0098573184338|0.1334|1|2|0.103|27.2|-0.06737|27|-0.067371532860679|27|38|0.09658|0.17517|0.013565287127411|0.081658476604218|100.27159914306|141.50940815569|143.15789875231|0.538|0.385|0.3064|13|6|0.0025301707779886|0.083980417457306|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2024-11-09 15:21:33|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-1.8900454034409|6|0.11034846272736|0.077|-1|1|0.07702|1.51|-0.23551|22|-0.23551403878713|22|50.19|0.02019|0.18942|0.095869224474472|0.21749649971925|156.25744309515|340.09769411756|359.52381847802|0.75|0.5|0.21398|16|9|0.0029751113861386|0.07476129950495|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2024-11-09 15:21:33|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
2024-11-09 15:21:34|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-3.8293951475328|56|0.35177823841028||0|0|0.29245|3.15|-0.31296|14|-0.31296294320376|14|30.5|0.01364|0.06097|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|12.450593637778|0.5|0.5|0.3542|4|2|-0.0084041807909605|0.12049870056497|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.43872|2023-07-16
2024-11-09 15:21:35|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-0.5635091921157|191|0.11826317911902||0|0|0.94937|0.4|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|21.052632156832|0.563|0.375|0.21443|16|8|-6.5733882030174E-5|0.081839670781893|12.189999580383|2017-01-29|-0.30588|2024-04-14|0.47706|2022-11-06
2024-11-09 15:21:37|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-2.0056986490062|37|0.12020959494027||0|0|0.0107|1.85|-0.17747|8|-0.17747439217707|8|43.78|0.06448|0.14959|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|187.81725857608|0.444|0.389|0.25897|18|6|0.0024958373786408|0.086312682038835|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2024-11-09 15:21:38|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
2024-11-09 15:21:39|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|0.25131281968355|5|0.05837673481499|0.2813|1|2|-0.03978|0.35|0.01951|62|0.019509719207857|62|53.44|0.17827|0.22803|0.15686982280745|0.15686982280745|131.94804273|131.94804273|2.0235935300317|0.222|0.222|0.2134|9|1|-0.0046040412371134|0.10784222680412|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.45509|2024-10-13
2024-11-09 15:21:40|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
2024-11-09 15:21:40|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
2024-11-09 15:21:42|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|5.5169805482819|50|0.4576731060679|0.8862|1|1|0.88621|6.72|-0.2582|6|-0.25819723211839|6|45.74|0.03085|0.08486|-0.010248864605046|0.01412949850001|68.443476159793|100.52766145317|40.263628371244|0.579|0.316|0.18824|19|9|0.00077933551198257|0.063992734204793|16.700000762939|2007-06-24|-0.48192|2019-02-03|0.63934|2024-09-22
2024-11-09 15:21:43|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|43.490902021444|89|5.6472104387635||0|0|1.66995|54.2|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|195.59726652359|0.444|0.333|0.25095|9|2|0.0031721621621622|0.073431945945946|61.799999237061|2024-10-20|-0.25|2018-10-21|0.42805|2017-10-22
2024-11-09 15:21:44|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-94.984254522999|22|5.2802769672513|0.2077|-1|1|0.20771|84.3|0.28589|42|0.35157547315374|59|35.86|0.01684|0.06359|0.10989124132648|0.26196043928546|297.03297006299|518.35953032879|782.72980008083|0.682|0.364|0.18962|22|13|0.0035474197530864|0.065550111111111|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2024-11-09 15:21:44|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|2.3486236170511|10|0.22689444283187|0.1923|1|2|0.13714|2.786|0.01406|24|0.014058680552849|24|41.55|0.08056|0.11547|0.11364322671252|0.1308718789982|187.36870676958|171.25521537558|67.621361425678|0.636|0.455|0.20019|11|5|0.0006656008583691|0.070365944206009|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2024-11-09 15:21:45|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|5.5064817584064|2|0.45617274719786|0.0872|1|2|0.00735|6.85|-0.17137|28|-0.17136583685993|28|27|-0.13614|-0.01772|-0.10293850073512|-0.067415379090028|12.667185484829|46.536402229443|140.08180146548|0.519|0.37|0.27786|27|8|0.0027542328767123|0.092730424657534|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2024-11-09 15:21:47|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-12.889419866979|20|0.94147326991964||0|0|0.28811|10.18|-0.07861|32|-0.078608262309588|32|37.9|-0.06151|-0.00845|0.079496540555234|-0.057441055380673|126.80551956613|77.65666065901|20.078895763286|0.6|0.4|0.28598|10|4|-0.0012810301507538|0.098984974874372|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2024-11-09 15:21:48|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|63.461962226419|31|4.9839251098884||0|0|0.09152|81.7|0.02994|48|0.067752454383908|26|34.04|-0.00462|0.06502|0.040832798783787|0.090886186142356|132.09155535708|184.36269663333|373.05935329384|0.565|0.391|0.21874|23|8|0.00265963099631|0.0686687699877|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2024-11-09 15:21:49|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|7.2741239844727|27|0.85790469989894|0.5859|1|2|0.24764|8.59|-0.272|10|-0.27200175018568|10|56.67|0.17587|0.26268|-0.27200175018568|-0.27200175018568|72.8|72.8|16.712062057553|0.333|0.333|0.35894|3|1|-0.0053592857142857|0.12539520408163|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.41842|2024-05-12
2024-11-09 15:21:49|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
2024-11-09 15:21:50|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|8.2218066463538|70|0.67653880953462|0.8447|1|1|0.84466|9.5|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|125.99469559765|0.308|0.231|0.18615|13|5|0.0015445328719723|0.072929740484429|10.39999961853|2024-09-08|-0.25993|2020-02-09|0.28125|2020-07-12
2024-11-09 15:21:52|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
2024-11-09 15:21:53|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-29.857035311285|110|3.4612952186811|0.5902|-1|1|0.5902|20.9|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|64.565957084242|0.4|0.4|0.19988|10|5|0.00046580027359781|0.064601203830369|74.599998474121|2022-06-12|-0.30195|2024-07-21|0.34969|2022-10-30
2024-11-09 15:21:53|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.792902632862|84|1.7476343063214||0|0|0.76053|9.1|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|48.224695160318|0.5|0.313|0.14978|16|5|-8.2149068322982E-5|0.051925130434783|49.200000762939|2022-11-27|-0.47137|2024-07-21|0.25|2020-03-29
2024-11-09 15:21:54|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.286681120072|29|1.9505602334852||0|0|0.24208|20.1|-0.04663|19|-0.046632114576762|19|33.8|0.02895|0.08551|0.11378443240994|0.13262788645322|148.22853023156|142.74566908212|64.422722118691|0.5|0.4|0.2664|10|4|1.2349726775956E-5|0.075560846994536|73.599998474121|2022-04-03|-0.19636|2024-04-28|0.17034|2022-11-13
2024-11-09 15:21:55|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-23.558422417905|38|1.8944741393015||0|0|0.59444|17.5|0.12442|61|0.12441920442904|61|56.21|0.18146|0.26995|0.026860198990548|-0.0070005575717898|112.58901909487|94.414248384525|107.36196821538|0.5|0.286|0.21484|14|4|0.0013143932038835|0.072623580097088|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2024-11-09 15:21:57|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|2.3859739790859|22|0.33814623970121|-0.0561|1|1|-0.05607|3.03|0.3449|59|-0.29999998637608|22|47.33|0.27276|0.40977|0.86304432138308|1.0542986218103|648.31831809297|266.708472807|14.9040825517|0.333|0.2|0.28731|15|6|-0.00018767441860465|0.087869781121751|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2024-11-09 15:21:58|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-1.6131725006021|177|0.17036853370661|||0|0.91863|1.245|||-0.29999998637608|22|0|0|0|0|0|100|100|8.1372548316849|0|0|0|0|0|-0.011245738636364|0.12683232954545|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2024-11-09 15:21:58|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|43.484518084834|44|2.7450874666372||0|0|0.19995|45.55|-0.00122|16|-0.001215599262696|16|24.71|-0.09241|-0.02402|-0.045304884532297|-0.055683908892708|38.196041751422|42.327749324389|137.25666879437|0.548|0.419|0.21044|31|12|0.0018548084054388|0.069740976514215|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2024-11-09 15:21:59|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-42.630555511961|23|0.6701277162769|-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|0.0015656743620899|0.051279465370595|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2024-11-09 15:22:00|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-28.813795240186|153|1.0883779617977|0.2808|-1|1|0.28084|27.4|0.69333|70|0.69333326551649|70|41.94|0.10825|0.15862|0.17464927891564|0.22013889319955|381.01759057164|301.83133204408|74.877710868807|0.688|0.438|0.21953|16|10|0.0011525394896719|0.057661992709599|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2024-11-09 15:22:02|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|-79.282837433427|25|4.527612223496||0|0|0.28725|63.15|-0.0937|25|0.11922600791114|41|33.29|-0.05836|0.00237|0.048722429668516|0.15226964715793|105.22525704358|188.74774032678|487.64480660994|0.458|0.292|0.17685|24|7|0.0027266464155529|0.05891127582017|106|2024-04-14|-0.22958|2020-03-15|0.19976|2009-07-19
2024-11-09 15:22:03|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.8971867309643|22|0.16572891826871|0.0231|-1|1|0.02305|3.39|-0.11294|5|-0.1129399521887|5|39.39|0.01107|0.05688|0.026703941707145|0.10331040066334|102.290963706|168.74125547635|185.24590302761|0.611|0.389|0.19635|18|8|0.0021442328767123|0.062860863013699|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2024-11-09 15:22:04|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|1.5749734087111|6|0.4140500012782||0|0|-0.05597|2.53|0.48462|77|-0.24418608680682|8|41|0.11016|0.15302|0.090763202353343|0.076629474551208|151.62484420905|112.0444997315|25.711381424363|0.818|0.455|0.27728|11|7|-0.00094368421052631|0.091032478070175|27.75|2018-02-04|-0.25889|2020-03-15|0.46259|2024-09-29
2024-11-09 15:22:04|WEEKLY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|15.868532057318|25|0.17181206793545|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|0.0008181981981982|0.034373393393393|16.799999237061|2024-07-07|-0.12347|2018-12-23|0.19697|2023-09-17
2024-11-09 15:22:05|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|2.5451575289242|26|0.22494536583843|0.2716|1|2|0.04752|2.998|-0.65817|8|-0.30290795550586|12|37.52|0.01231|0.06887|-0.014132861208859|0.0078672454628091|41.179446855192|93.603979403505|10.006675561261|0.667|0.381|0.27696|21|11|-0.00039445264452645|0.079370516605166|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2024-11-09 15:22:07|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
2024-11-09 15:22:08|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|95.122599555513|70|4.3642703625267|0.0421|1|1|0.04205|101.6|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|445.61404330652|0.652|0.391|0.16676|23|11|0.0024810297766749|0.054484553349876|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2024-11-09 15:22:09|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|13.505241672051|9|0.95664355674985|0.0115|1|1|0.01152|15.805|0.03187|21|0.031865837179287|21|30.19|-0.07115|0.01239|-0.067714114031398|-0.07498450919681|21.514953664058|37.383423875975|74.174018614641|0.519|0.333|0.27716|27|11|0.0018091737545565|0.088741470230863|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2024-11-09 15:22:10|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|0.37370704512599|24|0.064074986837437|-0.1725|1|2|-0.34426|0.4|-0.99673|9|-0.56850282646402|28|30.69|0.01385|0.10568|0.05889533064755|0.081589664135771|0.43283806258801|60.510217086348|2.5569767377707|0.615|0.385|0.30109|13|7|-0.0041178672985782|0.12578765402844|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2024-11-09 15:22:10|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
2024-11-09 15:22:12|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|84.976598391327|40|5.2195212455414|0.3469|1|2|0.31091|87.7|-0.19571|24|0.19370289219365|83|45.53|0.03999|0.09959|-0.028274744831618|0.10685843985135|69.206108692658|146.31662709264|1581.6049727966|0.529|0.235|0.20121|17|8|0.0043760393603936|0.065186420664207|100.5|2024-11-03|-0.20678|2020-03-15|0.29012|2020-03-29
2024-11-09 15:22:13|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|-3.1459086231842|15|0.25530287598421||0|0|-0.06364|2.34|-0.35248|17|1.1087172232766|66|44.72|0.16676|0.25705|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|16.714285101209|0.611|0.389|0.30683|18|8|-0.00019213675213675|0.092342258852259|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2024-11-09 15:22:14|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|0.65843654251153|7|0.12951906189039|-0.2523|1|1|-0.25234|0.8|-0.22989|11|-0.14705880290497|9|42.59|0.37373|0.53706|0.6312285612629|1.1373372912841|1085.7252206405|690.30580410113|42.553192231384|0.824|0.412|0.24369|17|13|0.0013133698630137|0.089102931506849|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2024-11-09 15:22:15|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-36.86437610001|60|1.9214588907381|0.2021|-1|1|0.20207|31.55|0.86895|91|0.8689522645055|91|36.63|0.02334|0.11609|0.23396713800668|0.23396713800668|153.04017652178|153.04017652178|121.34615091177|0.375|0.375|0.20683|8|3|0.0015461079545455|0.067219375|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2024-11-09 15:22:15|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.842118257283|51|1.4390392283595||0|0|0.18492|22.7|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|211.35941570487|0.75|0.5|0.175|20|10|0.0016533130328867|0.056668148599269|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2024-11-09 15:22:17|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-23.537506828597|11|1.1541690064439|0.1242|-1|1|0.12418|20.1|-0.11605|15|-0.12339397935187|3|44.67|-0.01016|0.04866|0.047900188492668|0.036802706796121|136.25046868946|117.90181918014|101.09647124194|0.5|0.333|0.16688|18|7|0.00082925061425061|0.050923095823096|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2024-11-09 15:22:18|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
2024-11-09 15:22:19|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|3.2291661751454|9|0.48527792254471|0.2877|1|1|0.28775|4.52|0.73206|132|-0.13815785882546|17|65|0.06986|0.22914|0.34088425462648|0.35269148933005|328.43261653346|207.39552352848|102.00206088965|0.714|0.429|0.1894|7|4|0.0011050971922246|0.065483628509719|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2024-11-09 15:22:20|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.6678593977508|26|0.44296419816348|-0.0467|1|2|-0.12576|5.005|-0.11055|6|-0.11055368774228|6|27.12|-0.00535|0.04777|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|42.704778160468|0.529|0.412|0.21159|17|8|-0.00028489711934156|0.06990353909465|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2024-11-09 15:22:20|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|20.910320457296|12|1.3651876547592|0.1623|1|2|0.14048|23.95|0.00649|28|0.0064918834315262|28|35.56|-0.03982|0.01347|0.070074478985379|0.058911649517156|167.11557274667|155.52899577644|82.760293876303|0.481|0.37|0.19877|27|10|0.0015110298661174|0.068592255406797|53.040000915527|2021-09-19|-0.44358|2008-10-12|0.69156|2008-10-19
2024-11-09 15:22:22|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.1147205252539|15|0.32281616387041||0|0|0.1283|4.09|0.01383|33|0.013828896436176|33|36.64|0.01627|0.12294|0.0020235044540196|0.019998437149263|76.460372007027|90.961995725394|235.05747874546|0.5|0.409|0.26668|22|8|0.0027219268292683|0.083776|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.22526|2011-12-04
2024-11-09 15:22:23|WEEKLY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-7.3686346029128|14|0.27287821686552|-0.048|-1|1|-0.048|6.55|-0.06321|8|-0.063206829649877|8|49.33|0.12267|0.20338|0.1044196366357|0.1044196366357|119.81759494251|119.81759494251|54.266780085699|0.5|0.5|0.21181|6|3|-0.00062116504854369|0.067187184466019|28.5|2020-07-12|-0.35808|2021-01-10|0.25683|2020-06-28
2024-11-09 15:22:24|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|1.7425279880338|25|0.27074156210502|0.1689|1|2|0.06087|2.44|0.13765|74|0.13764509035273|74|37.81|-0.03039|0.061|0.020086501307107|0.078684733925968|108.32294530452|157.55277265959|102.47795103818|0.476|0.333|0.2111|21|6|0.0017768092909535|0.073036638141809|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.39412|2024-03-31
2024-11-09 15:22:25|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|43.235407265122|92|0.67050895642751||0|0|0.05896|44.9|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|613.38798460285|0.667|0.429|0.17126|21|10|0.0028471108343711|0.044436438356164|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2024-11-09 15:22:25|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-22.993342704584|21|1.4677791428266||0|0|-0.04776|21.5|-0.14756|6|-0.1475555620152|6|39.25|0.03285|0.1694|0.094935044729766|0.11435458833259|165.65046611634|167.41465462561|358.33333333333|0.5|0.4|0.22717|20|6|0.0030284347826087|0.076103391304348|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2024-11-09 15:22:27|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|35.2066289642|4|1.5411236531688||0|0|0.01538|39.6|0.10792|25|0.10792200526473|25|26.38|-0.0251|0.03807|0.063794578631119|0.088538389446595|151.37818079116|140.11216640661|119.70978319882|0.538|0.308|0.18837|13|5|0.001626936416185|0.060370722543353|44.880001068115|2024-06-09|-0.25369|2020-03-22|0.25655|2020-04-12
2024-11-09 15:22:28|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-9.5912518012937|31|0.58708395919588||0|0|0.30357|7.8|-0.18367|18|0.043103276284628|40|54.5|0.06978|0.11872|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|36.295952879524|0.5|0.25|0.18954|8|3|-0.0015038626609442|0.064720493562232|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2024-11-09 15:22:29|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-86.080504949696|17|7.2621074195549||0|0|-0.0897|65.6|-0.16836|9|-0.11779765848895|48|44.63|0.06642|0.16366|0.10566176798503|0.19580174283933|106.16522442761|123.54447316107|173.08706024544|0.5|0.313|0.20403|16|7|0.0022628904109589|0.062195205479452|227|2021-12-05|-0.66704|2024-07-21|0.20186|2020-05-03
2024-11-09 15:22:30|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.1202579757845|21|0.35758594742337|0.2424|-1|1|0.24242|4|-0.14948|11|-0.14947606039029|11|30.27|-0.00778|0.06011|-0.049313037640336|-0.071164062999564|37.122791755402|41.625588274429|32.102728633658|0.577|0.385|0.23492|26|14|0.00037100371747212|0.08490083023544|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2024-11-09 15:22:31|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|-2.4712096902855|13|0.18577059348612|0.0636|-1|1|0.06364|2.06|-0.25|16|0.60139313555181|11|29.44|0.15651|0.24275|0.091493824584706|0.18957267719977|144.50382310435|152.53078949626|8.2730922664212|0.438|0.188|0.25756|16|6|-0.0018702898550725|0.091873892339544|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.41176|2020-02-16
2024-11-09 15:22:32|WEEKLY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|16.54804570183|35|0.22072747816329|0.2124|1|2|0.01577|17.07|-0.39576|4|-0.20789472941216|8|51.53|0.06759|0.20379|0.25305295876253|0.38947007247221|346.98612469808|530.06097569452|898.42104784339|0.533|0.4|0.20251|15|5|0.0035250805452292|0.059740037174721|25.549999237061|2021-01-10|-0.20943|2020-03-15|0.25671|2024-03-10
2024-11-09 15:22:33|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|0.2654376316316|17|0.061671152069394|-0.2322|1|2|-0.29434|0.374|-0.85315|10|-0.77662336350411|20|24.38|-0.39265|-0.22357|-0.41063590469411|-0.15263567242174|-9.9326552717948|19.760278767414|19.032324090319|0.769|0.385|0.48715|13|8|0.0027983483483483|0.10667888888889|4.1934680938721|2018-10-07|-0.66606|2023-06-18|1.48387|2023-07-23
2024-11-09 15:22:34|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-21.871496413018|1|0.85966530570245||1|0|0|18.315|-0.0156|31|-0.015600332066389|31|33.44|-0.05678|-0.00937|-0.03494118818945|-0.075053501122955|74.608599040785|78.717692360592|56.790699330411|0.389|0.167|0.15214|18|4|-0.0003362292358804|0.050821112956811|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2024-11-09 15:22:35|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-5.997880638565|8|0.59982381474528||0|0|-0.06969|4.605|0.15303|43|0.15302528220846|43|35.86|-0.03833|0.06477|0.13896172568788|0.014430570795272|303.5565020937|100.1027784549|25.477177453378|0.714|0.429|0.30587|14|6|0.0002792927308448|0.10136850687623|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2024-11-09 15:22:35|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|-48.396407272328|1|2.0821358845993||1|0|0|42.05|-0.07072|8|-0.070717373502923|8|31.46|-0.01466|0.01489|-0.0034606332800895|0.010856862574586|79.689588899349|106.30893494572|90.781518812832|0.654|0.385|0.14367|26|14|0.0006031662591687|0.045025550122249|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2024-11-09 15:22:37|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|11.965157209373|78|0.95742168455871|0.361|1|1|0.361|13.61|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|1463.4408120434|0.81|0.429|0.23949|21|11|0.00501121706399|0.078318268506901|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2024-11-09 15:22:38|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.6330094333068|62|0.14233126677324||0|0|0.25325|2.3|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|383.33331015375|0.611|0.444|0.23639|18|9|0.0030527139364303|0.075345819070905|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2024-11-09 15:22:39|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|-52.553095192443|31|2.3681972240093||0|0|-0.09111|48.86|-0.0766|64|-0.076598775998213|64|43.67|0.02|0.06564|0.032910259767819|0.081675260008765|123.09232564167|162.4169976337|205.20790300832|0.722|0.444|0.17529|18|10|0.0017853921568627|0.058530024509804|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2024-11-09 15:22:40|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|25.001847942998|61|1.896945750615||0|0|1.13388|28.85|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|60.736842908357|0.333|0.333|0.35998|3|1|7.968253968254E-5|0.097484232804233|53.599998474121|2021-04-11|-0.44059|2023-02-05|0.23134|2022-11-13
2024-11-09 15:22:41|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|-35.058463369422|17|1.5625905479037||0|0|-0.06677|34.35|0.24409|88|0.24408531348219|88|44.28|0.00942|0.07945|0.18641262820396|0.23164056842722|345.71796979893|331.24125390709|676.58060900472|0.5|0.389|0.16062|18|5|0.0029165313653137|0.052386838868389|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2024-11-09 15:22:43|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|38.066481162259|2|2.0720060503651|0.0109|1|1|0.01091|44.46|0.24352|90|0.24351959922362|90|42.26|0.00884|0.08935|0.13844525621287|0.19791759932771|299.63395575285|338.04426437005|689.30233177074|0.579|0.421|0.17417|19|8|0.0030758333333333|0.055052325870647|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2024-11-09 15:22:44|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|0.51850945144687|10|0.10827744796629|0.3571|1|2|0|0.77|0.78371|96|-0.49859155062006|28|40.29|0.00196|0.07701|0.025384692833194|-0.033255620133352|53.447935514045|67.642954570737|19.249999523163|0.714|0.429|0.42307|7|3|0.00013714776632302|0.097146632302406|7.0999999046326|2022-04-24|-0.40444|2024-06-30|1.26471|2024-09-08
2024-11-09 15:22:44|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|41.368301293323|46|1.7710925455492||0|0|0.22048|46|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|589.74357532248|0.522|0.348|0.18787|23|8|0.0030606356968215|0.061317396088019|50.169998168945|2016-08-21|-0.21801|2016-10-23|0.18926|2009-04-05
2024-11-09 15:22:45|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-100.00704973508|56|7.4106840079654|0.211|-1|1|0.21105|75.7|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|504.66664632161|0.545|0.364|0.17362|22|9|0.0028104411764706|0.061012732843137|122.90000152588|2023-09-10|-0.18955|2024-10-06|0.16996|2015-08-02
2024-11-09 15:22:46|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-15.515898697206|71|0.57196632776932||0|0|0.41416|13.65|-0.16786|11|-0.16785717010498|11|37.4|-0.00987|0.03593|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|43.918917799349|0.65|0.35|0.16849|20|8|0.00021388753056235|0.05312108801956|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2024-11-09 15:22:48|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.17579449941428|38|0.044338160782293|-0.145|1|2|-0.24496|0.262|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|6.0669211988095|0.333|0.333|0.59354|3|1|-0.0040219713261649|0.16828390681004|14.96399974823|2021-02-28|-0.39191|2024-03-10|0.44444|2024-01-28
2024-11-09 15:22:49|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|-8.6645248229795|73|0.72150827432649|0.5154|-1|1|0.51538|6.3|0.12069|34|0.12068961831818|34|40.78|0.08739|0.16779|0.11990262644413|0.075649186056346|176.33115478971|115.0848020203|118.64407266711|0.444|0.333|0.25666|18|7|0.0021140694789082|0.085518250620347|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2024-11-09 15:22:50|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.964376336158|60|0.66641661873016|0.3438|1|1|0.34383|12.37|0.56946|102|0.035277908793601|70|42.92|0.13654|0.1832|0.30280703353219|0.51061486031638|387.5955018397|301.38054586679|262.63269183381|0.615|0.308|0.14807|13|8|0.0022710696920584|0.055107471636953|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.14188|2023-11-05
2024-11-09 15:22:50|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-24.593160507048|10|2.2577202707412||0|0|0.19263|17.52|-0.08942|9|-0.089421350250167|9|36.41|-0.04762|0.07985|0.075305376197688|0.13485310845429|74.024680846911|95.746663492871|74.553193437292|0.591|0.409|0.22277|22|10|0.001458987654321|0.067136111111111|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2024-11-09 15:22:51|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|-4.0198334128924|16|0.14494445824849||0|0|0.16307|3.49|0.09894|72|-0.17732561725807|7|50.75|0.12746|0.19726|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|29.327732112716|0.438|0.188|0.21774|16|5|-0.00037986698911729|0.068638162031439|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2024-11-09 15:22:53|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.9982323218334|133|0.17274410091999||0|0|0.27396|6.44|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|112.21467560075|0.727|0.409|0.10543|22|12|0.00043617647058824|0.037482242647059|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2024-11-09 15:22:54|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|16.396967186617|61|0.21078287515869|0.4156|1|2|-0.02558|16.76|-0.35961|16|-0.35960824625792|16|39.43|-0.02815|0.05304|-0.037614799043595|-0.04294983097211|40.236337385521|51.365239102731|27.03225843368|0.667|0.429|0.20206|21|11|-0.00030913288288288|0.063128885135135|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2024-11-09 15:22:55|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|227.76579338306|13|10.536561126068|-0.0277|1|1|-0.02771|238.6|-0.19029|6|-0.064355489742886|91|32.2|-0.04867|-0.00257|-0.031976229193505|0.062479817710537|49.940322398951|146.23695970421|1013.1635406936|0.6|0.32|0.15648|25|12|0.0034098898408813|0.048208702570379|265.60000610352|2024-10-20|-0.27781|2020-03-15|0.14592|2020-06-07
2024-11-09 15:22:56|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|130.06919950408|45|15.528993177399||0|0|-0.06412|159.1|-0.21535|12|-0.21534890498193|12|47.33|0.50436|0.75615|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|795.76708835448|0.667|0.444|0.37792|9|3|0.0075607659574468|0.10512857446809|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2024-11-09 15:22:57|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-27.840819370956|67|1.4469397903188|0.3568|-1|1|0.35676|23.8|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|154.64586553688|0.75|0.438|0.16358|16|11|0.0010130477356181|0.052243341493268|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2024-11-09 15:22:58|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|-1.1655060298516|3|0.070502011222108|0.0083|-1|1|0.00832|0.954|0.17261|46|-0.15304086991929|33|40.5|0.04765|0.12019|0.11247015536505|0.093734405647257|207.21855582642|128.7327650395|2.138414149622|0.618|0.382|0.25777|34|17|-0.00071137055837563|0.090359376359681|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2024-11-09 15:22:59|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|82.470873425304|52|2.9586393476622|0.1906|1|2|0.13299|88.6|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|313.85051332205|0.462|0.308|0.1745|13|4|0.0030976967370441|0.06020754318618|92.699996948242|2024-03-24|-0.19467|2020-03-15|0.29227|2020-04-12
2024-11-09 15:23:00|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|68.877585019179|47|2.8987727306898|0.082|1|1|0.082|70.2|-0.04882|24|-0.060906161270361|14|45.35|0.02738|0.07681|-0.010836022681813|0.061688691604325|88.754227117959|118.41874273658|394.8256143824|0.471|0.176|0.12993|17|7|0.0020803671970624|0.042797172582619|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2024-11-09 15:23:01|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-2.6836121874384|34|0.20953737356039||0|0|0.23507|2.05|-0.12159|13|-0.12158554304776|13|37|0.12772|0.18803|-0.03391234273677|-0.23079275841086|78.837385341|57.97506|7.7358488766652|0.75|0.5|0.33834|4|2|-0.011633314917127|0.092159889502762|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2024-11-09 15:23:02|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|-1.4111723331772|244|0.15122410748277|0.75|-1|1|0.75|0.97|-0.11388|22|-0.11387898212064|22|40.86|-0.0524|-0.01904|-0.034605055512542|0.0054662011449534|68.264069606046|94.314654542307|23.658537833482|0.571|0.357|0.15428|14|9|-0.0011685030674847|0.055101153374233|6.2189998626709|2016-06-05|-0.2406|2024-09-22|0.16379|2023-12-10
2024-11-09 15:23:03|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|103.31479489291|96|4.2550058366777|0.9719|1|1|0.9719|113.7|-0.23974|6|-0.23974361582699|6|34.38|0.0114|0.07222|0.091509475575371|0.15631605823601|125.96341202163|174.51166488834|432.31939257254|0.524|0.381|0.18974|21|9|0.0027640758873929|0.061635434516524|174|2017-05-14|-0.24201|2020-03-15|0.1898|2020-03-29
2024-11-09 15:23:04|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
2024-11-09 15:23:05|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|74.778221302133|42|3.579068486967|0.1853|1|1|0.18529|80.6|-0.18704|18|-0.18704159512166|18|36.95|0.04162|0.09121|0.092685769751086|0.16906952655991|217.1744076123|294.43803974784|419.24575747633|0.571|0.381|0.17865|21|7|0.0026251774785802|0.055260012239902|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2024-11-09 15:23:06|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|52.297396209556|35|3.4607811371331|0.2078|1|2|0.20163|59|-0.02534|25|-0.025342897975259|25|23.76|0.00299|0.06961|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|455.59846230877|0.436|0.273|0.11228|55|15|0.0018608351976137|0.034984384787472|65|2024-11-03|-0.19231|2020-03-01|0.18119|2021-12-12
2024-11-09 15:23:07|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-44.646388259053|41|3.2641365239628|0.2656|-1|1|0.26556|41.76|-0.12115|24|-0.12114992812054|24|35.27|0.09144|0.13653|0.17968354793099|0.33628026272958|250.57828326101|418.38800381626|383.47104687778|0.682|0.409|0.19838|22|13|0.0028821078431373|0.067888848039216|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2024-11-09 15:23:09|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-306.85913113416|16|28.386378061971|0.1044|-1|1|0.10438|224.8|0.60179|33|0.60178688505594|33|24.88|0.09448|0.14311|0.18750717144936|0.41610219692965|629.4266730997|4505.4501756595|3875.8619941231|0.781|0.469|0.24789|32|18|0.0068679778051788|0.08320914919852|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2024-11-09 15:23:09|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-23.319782099407|17|1.1032606235084||0|0|0.13333|20.15|-0.02032|16|-0.032751092248627|41|33.33|-0.04093|0.02477|0.058729178062887|0.098688250157527|151.11818782643|167.80982506551|225.13966534022|0.583|0.375|0.1768|24|9|0.001709375|0.055712928921569|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2024-11-09 15:23:10|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.763058888169|48|0.72139849186619|0.2403|1|2|0.14094|8.5|-0.02218|32|-0.022182087872289|32|27.64|-0.06397|0.00712|-0.13216687100235|-0.097850595087021|41.462002326551|65.580325249578|42.976432072625|0.545|0.364|0.20774|11|4|-0.00093005698005698|0.079680626780627|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2024-11-09 15:23:11|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|37.619067495178|7|2.5632511023834|-0.0732|1|1|-0.07322|42.4|0.04202|46|0.042021205377166|46|25|-0.06445|-0.00585|-0.0010321013835905|0.038824188798977|78.015974554971|105.53782424336|149.29578202605|0.533|0.4|0.20734|15|6|0.002087874015748|0.07041532808399|57.799999237061|2021-06-06|-0.20988|2020-03-15|0.17121|2020-06-07
2024-11-09 15:23:12|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-29.729142552524|21|1.7030475556549|0.2058|-1|1|0.20581|25.16|-0.00526|27|-0.0052577751470487|27|44.17|0.04948|0.21169|0.12079653611692|0.18904047285215|217.18496952179|235.1721097635|312.15879078836|0.5|0.333|0.22427|18|6|0.0032899877300614|0.075940233128834|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2024-11-09 15:23:14|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-12.202406194118|127|0.69690410792141||0|0|0.536|11.215|2.26501|80|2.2650078568688|80|42.69|0.12261|0.19962|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|25.970869326628|0.563|0.375|0.21829|16|6|-0.00026008652657602|0.075205550061805|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2024-11-09 15:23:15|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|8.8338338168429|7|0.63178107876863||0|0|-0.14286|9.6|-0.11752|9|-0.11751592988693|9|32.11|0.10674|0.17559|0.077018285334777|0.035558566412879|132.67771818923|106.75194164204|25.945946976945|0.556|0.444|0.1918|9|3|-0.0032667457627119|0.062639796610169|39|2019-03-31|-0.15625|2024-10-06|0.21081|2024-09-29
2024-11-09 15:23:15|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-40.095459536853|22|2.8199792954055|0.0916|-1|1|0.09159|36.3|-0.01453|20|-0.014533666888327|20|28.6|-0.04342|0.03018|0.0045724081949679|0.015410450653316|65.023103448641|102.08362942247|153.16454881227|0.6|0.4|0.2116|20|8|0.002146610455312|0.072880134907251|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2024-11-09 15:23:16|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.4855951718339|71|0.28436507953035|0.479|-1|1|0.47902|4.47|-0.14542|24|-0.14541833104524|24|37.15|-0.0584|0.00269|0.005869263070007|0.053875447306482|71.20905618585|105.91367643326|76.136943152903|0.55|0.4|0.28067|20|11|0.0013622140221402|0.084286814268143|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2024-11-09 15:23:17|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-30.728086063988|58|3.3726951512123|0.5742|-1|1|0.57419|20.95|0.43023|39|0.43023251687726|39|39.5|0.11022|0.13233|0.43222150549832|0.43023251687726|205.12501683|143.023|36.058522053612|0.5|0.25|0.21235|4|3|-0.0032984186046512|0.077179534883721|73.699996948242|2021-04-04|-0.18712|2024-10-27|0.15488|2022-08-14
2024-11-09 15:23:19|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|71.15190884144|37|3.6494116405742|0.1567|1|2|0.11456|73.65|0.00466|47|0.0046578670306689|47|31.22|-0.05595|-0.00526|-0.076951585472268|-0.058762331253724|72.032567362188|82.940962788076|90.213133361705|0.444|0.333|0.18225|9|3|0.00041034700315457|0.056594384858044|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2024-11-09 15:23:19|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|6.9257510009939|1|1.0494842396883||0|0|0|11|0.15903|39|0.036762382604119|38|47.65|0.09979|0.17446|0.24908742503671|0.33401484974847|396.28187963627|412.14616557717|136.47641969382|0.471|0.353|0.24838|17|5|0.0018038271604938|0.081534691358025|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2024-11-09 15:23:20|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|114.33153622017|48|5.2455497695442|0.1294|1|2|0.11485|119.4|0.09101|45|0.091009375191734|45|51.13|0.05763|0.14231|0.27361206600735|0.29643381553163|325.41292988814|280.6493573852|431.82641292284|0.4|0.333|0.18847|15|4|0.0026315970515971|0.059466375921376|133.39999389648|2024-04-07|-0.23634|2019-07-14|0.14107|2020-04-12
2024-11-09 15:23:21|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
2024-11-09 15:23:22|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|58.160951746166|28|2.9508205195365|0.1204|1|2|0.08015|59.3|-0.09578|44|-0.095779185995602|44|60.54|0.09377|0.13263|0.14180217027237|0.09803666315111|190.65757328259|131.808280684|62.877744430243|0.538|0.308|0.16325|13|6|0.0009118058968059|0.048275|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2024-11-09 15:23:24|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|22.884875120275|7|2.1123337175258|-0.1471|1|2|-0.20533|23.26|-0.18849|26|-0.18849381232283|26|42.53|0.02294|0.10798|0.036663900585187|0.0096304470508231|123.35788344651|95.800708789795|159.42426309541|0.474|0.316|0.23031|19|5|0.001815773955774|0.072305601965602|74.779998779297|2018-01-28|-0.19149|2022-03-06|0.18503|2022-06-05
2024-11-09 15:23:25|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|81.896853190054|50|4.2830371047337||0|0|0.19062|86.82|-0.31293|6|0.17912004128236|75|33.24|-0.01723|0.02419|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|197.3181811246|0.647|0.294|0.16703|17|8|0.0017119218241042|0.050804299674267|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2024-11-09 15:23:25|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|14.859634281958|26|0.98740353243888|-0.0929|1|2|-0.11765|15.75|-0.0735|52|-0.073501007210436|52|41.53|0.02452|0.18291|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|226.61871125526|0.474|0.368|0.18776|19|4|0.0023044348894349|0.065503796068796|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2024-11-09 15:23:26|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
2024-11-09 15:23:27|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|237.19598922744|14|7.9597628406872|-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|0.062153461063041|0.060738726823239|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2024-11-09 15:23:29|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|-19.920838722392|17|0.59027970128724||0|0|0.12621|18|-0.11311|26|-0.11310748822904|26|35.7|-0.04706|-0.00265|-0.021900790145097|0.0083414838423242|73.945670821649|99.183797887584|110.42945302153|0.5|0.35|0.13196|20|7|0.00062113698630137|0.036795|39.400001525879|2015-03-08|-0.16949|2023-12-10|0.22689|2022-04-03
2024-11-09 15:23:30|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|5.5729333052406|7|0.41256804405354|-0.0548|1|1|-0.05482|6.31|0.02068|29|-0.17088301981861|14|32.24|0.02988|0.08119|0.092715957693011|0.10243579964838|206.25788489171|157.21494294461|64.519428579397|0.52|0.36|0.21083|25|9|0.00075555418719212|0.071920147783251|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2024-11-09 15:23:31|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|-10.511986981335|13|0.55066228260691|0.0564|-1|1|0.05637|9.04|-0.03815|21|-0.038152621785694|21|50|0.03713|0.07114|0.023380988461156|0.14685656405263|91.161670365338|207.32528508871|176.59699230233|0.813|0.375|0.21312|16|13|0.0016578571428571|0.063842857142857|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2024-11-09 15:23:31|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|-6.2076346871007|2|0.27977374606222|-0.0147|-1|1|-0.01471|5.52|-0.24744|19|-0.24743748713187|19|49.31|-0.05298|0.02353|0.017990319009495|0.033456250251902|99.112087672081|112.06919940426|204.4444401274|0.625|0.375|0.20443|16|7|0.0017089367088608|0.067755544303797|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2024-11-09 15:23:32|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|-113.4161054692|15|5.3264975943363|-0.0776|-1|1|-0.07755|105.6|0.16535|37|0.16535276886564|37|35.85|0.11433|0.20878|0.35231859009904|0.72379578609995|413.74110123774|1081.1222191656|1655.1723601869|0.6|0.35|0.21334|20|9|0.0051573050615595|0.07240220246238|146.56484985352|2021-01-31|-0.17157|2020-03-15|0.35694|2016-11-27
2024-11-09 15:23:34|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-2.7923459350166|20|0.14222706554538||0|0|-0.01653|2.46|-0.10304|10|-0.10303527127222|10|38.17|-0.03798|0.01776|0.0066222593190366|0.0067584987788388|94.885557178466|93.140832526407|62.278481226589|0.667|0.389|0.1113|18|9|-0.00025597733711048|0.035387606232295|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.20725|2021-02-21
2024-11-09 15:23:35|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.130014758925|18|1.1014904165725|-0.0911|1|2|-0.11227|15.34|-0.20023|17|-0.20023013292728|17|36.18|-0.06739|0.02704|0.025058155275391|0.20506393270724|75.885327343454|169.83551305727|201.84210980368|0.636|0.364|0.26808|11|5|0.0031263373493976|0.083071084337349|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2024-11-09 15:23:36|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.0188775759672|88|0.27644689863536|0.4399|-1|1|0.4399|4.45|-0.02397|17|-0.023970546029099|17|36.88|0.01601|0.07236|-0.013094324365315|-0.02684037741915|81.149063899283|89.159609378352|24.316939862233|0.75|0.5|0.19143|8|4|-0.0026243455497382|0.06224780104712|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.17044|2020-12-20
2024-11-09 15:23:37|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-6.0802991446905|40|0.364589764388|0.2159|-1|1|0.21587|4.94|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|26.994536957226|0.625|0.375|0.2124|8|3|-0.0024198167539267|0.066453717277487|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2024-11-09 15:23:37|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|-2.807522377288|28|0.25417412019955|0.3275|-1|1|0.32746|1.91|-0.23599|12|-0.23598552277687|12|37|-0.0496|0.00483|-0.27325154307343|-0.23598552277687|52.67696148|76.401|7.7959182311077|0.5|0.25|0.37299|4|2|-0.012298171428571|0.10472485714286|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.33157|2022-11-13
2024-11-09 15:23:39|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.371364044866|15|0.29345582729261|-0.0607|-1|1|-0.06071|5.94|0.0728|32|0.072796959715389|32|36.32|0.00184|0.06456|-0.017175946042399|-0.035750152320009|72.658007785456|64.478662604241|60.488800833173|0.591|0.455|0.16994|22|7|4.6531365313653E-5|0.057365153751538|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2024-11-09 15:23:40|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-32.175160119419|22|2.8333869607863|0.3309|-1|1|0.33094|23.25|0.35214|38|0.3521400376809|38|29.22|0.04105|0.0911|-0.0037266401025592|0.07248099147684|78.195505874455|146.5217868686|174.41860564944|0.611|0.389|0.23245|18|10|0.0024765265082267|0.074552870201097|43.700000762939|2024-05-12|-0.24096|2024-09-29|0.40833|2020-04-12
2024-11-09 15:23:41|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-33.734513155066|30|1.121729182732||0|0|-0.02|30.6|-0.1018|62|-0.10179644822006|62|39.2|-0.06826|-0.01625|-0.06403424510269|-0.049548603906123|43.892492648218|65.17322678292|98.297466130469|0.6|0.4|0.11833|20|10|0.00028968019680197|0.038731709717097|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2024-11-09 15:23:42|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.604216487467|15|1.0180720989107|0.2397|-1|1|0.23966|12.5|-0.04585|18|-0.045850204826887|18|43.44|0.06222|0.15302|0.17805719171222|0.19358113297267|245.93395690939|192.71491821618|60.096156050467|0.375|0.25|0.21279|16|5|0.00054603667136813|0.072507376586742|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2024-11-09 15:23:42|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|-20.117361930713|19|0.30486134500885||0|0|-0.04233|19.7|-0.03361|11|-0.033613414399393|11|20.12|-0.02153|0.04507|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|90.78341046229|0.485|0.364|0.1008|33|6|0.00049530791788856|0.027277595307918|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2024-11-09 15:23:44|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-2.902129761089|13|0.33313891640577||0|0|0.06481|2.02|-0.36338|22|-0.36338198372339|22|44.39|0.25714|0.37052|0.29109796790583|0.53424641311796|275.54611750494|337.51022629406|73.454544760964|0.722|0.389|0.37701|18|10|0.0042696917385943|0.11814290998767|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.78947|2024-03-17
2024-11-09 15:23:45|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-9.0330866604974|1|0.54269556303589||1|0|0|7.39|-0.13281|8|-0.13280668770891|8|28.89|-0.06168|-0.0101|0.018711850170145|0.06819113473648|40.925167686931|78.161119767472|393.50371586397|0.607|0.464|0.24126|28|13|0.0030793201483313|0.077874289245983|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2024-11-09 15:23:46|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
2024-11-09 15:23:47|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|21.34351720099|46|1.7122502603654|0.12|1|1|0.12|25.2|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19509|0.10426656837326|0.10426656837326|110.427|110.427|73.043480472288|0.333|0.333|0.20954|3|1|-0.00017445414847162|0.078428471615721|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2024-11-09 15:23:48|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-9.8325736758684|10|0.59752457133845|0.0025|-1|1|0.00247|8.08|1.17768|92|1.1776838159529|92|100.5|0.55801|0.6271|1.1776838159529|1.1776838159529|217.768|217.768|59.851851286711|0.25|0.25|0.2198|4|1|4.5742092457422E-5|0.065782579075426|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2024-11-09 15:23:49|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-31.063855238069|1|1.3760086566909||1|0|0|27.6|-0.05475|104|-0.054750911705021|104|33.18|-0.02859|0.03793|0.04728333500029|0.0069314083953486|122.0038855365|83.913321356466|76.200992411049|0.455|0.364|0.181|22|6|0.000478|0.056854698630137|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2024-11-09 15:23:50|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.7506218936843|10|0.46562396774036||0|0|0.03548|5.165|-0.21652|21|-0.2165180591882|21|44.56|0.1443|0.27232|0.35067062414529|0.47689791392348|617.42654980122|530.17443466361|286.9444499266|0.722|0.5|0.25588|18|9|0.0031368434032059|0.081604549938348|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2024-11-09 15:23:51|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.557586262351|39|0.10321991355745|0.3721|1|1|0.37213|1.674|-0.04982|39|-0.049815888712074|39|39.57|0.13707|0.20535|0.31392388928722|0.31392388928722|173.41812676681|173.41812676681|159.42858103019|0.429|0.429|0.18718|7|2|0.0029566031746032|0.065602793650794|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2024-11-09 15:23:52|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-20.270300756797|47|1.2172595404277||0|0|0.11675|17.4|0.54769|60|0.54768712702611|60|54.57|0.11416|0.18844|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|120.4986158183|0.571|0.357|0.17802|14|7|0.0010647654320988|0.053583802469136|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2024-11-09 15:23:53|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|800.99465783536|48|46.238942384452|0.3272|1|2|0.27933|872.5|0.24373|58|-0.021339249317004|11|33.22|-0.00407|0.04179|0.079551410684845|0.1883159273902|198.01539836563|318.77074400468|1104.1508947932|0.609|0.348|0.1769|23|10|0.0037985450061652|0.059459284833539|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2024-11-09 15:23:55|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|449.59257726404|97|39.488827922416|1.7009|1|2|1.60745|546|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|1857.1428812396|0.286|0.143|0.22925|21|5|0.0047849321824908|0.069861528976572|571.79998779297|2024-04-14|-0.21126|2020-03-15|0.38907|2022-03-06
2024-11-09 15:23:55|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|11.153835555542|37|0.55884935241081|0.0912|1|2|-0.03968|12.1|-0.16667|16|-0.16666670591252|16|45.53|-0.02915|0.04466|-0.05443840095178|-0.017828977665417|56.132879179503|86.690333888919|82.312928833124|0.471|0.353|0.12894|17|7|0.00030597530864197|0.042255888888889|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2024-11-09 15:23:56|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
2024-11-09 15:23:57|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-32.058156413756|80|1.0860520743403||0|0|0.26539|28.4|-0.00564|23|-0.0056354911484303|23|32.63|0.03355|0.06887|0.082971452571067|0.11388972203087|174.87223024507|160.06374775576|51.07913740636|0.5|0.313|0.13936|16|4|-0.00054435940099834|0.048638918469218|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13292|2021-01-31
2024-11-09 15:23:58|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|-17.248369740328|22|1.0227899706632|0.0927|-1|1|0.09273|14.48|0.84395|83|0.84395012444924|83|49.31|-0.0054|0.20533|0.21888909937001|0.22522271498846|159.69080403946|101.79867771661|629.56521054071|0.5|0.313|0.35861|16|8|0.0051024938271605|0.091973456790123|20.079999923706|2018-01-21|-0.74807|2009-08-16|0.48889|2009-09-13
2024-11-09 15:24:00|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|11.096298378489|1|1.8445670863715||-1|0|0|19.13|0.39038|85|0.034989135274063|11|53.93|0.11829|0.19117|0.19901482629737|0.16168023040839|574.7578968389|206.22494410877|32.243382050181|0.8|0.467|0.26318|15|8|0.00044364647713226|0.085896922126082|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.37924|2024-11-10
2024-11-09 15:24:01|WEEKLY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|-5.1358563572315|16|0.2937711937169||0|0|0.12813|4.634|-0.11289|19|-0.11289468094754|19|32.43|-0.07776|-0.00439|-0.030369309644301|-0.10845696728123|66.125955996537|48.935297463707|35.239543414085|0.643|0.429|0.22615|14|6|-0.00082400852878465|0.074406268656716|17.465000152588|2015-12-06|-0.22874|2020-03-15|0.30282|2019-11-10
2024-11-09 15:24:02|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
2024-11-09 15:24:02|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|73.655174860204|35|3.2316078713057|0.2081|1|1|0.20807|83.55|-0.2269|34|-0.22689769548215|34|29.4|-0.06434|-0.02621|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|281.4078866584|0.4|0.267|0.18055|15|6|0.0027636210526316|0.053564126315789|85.099998474121|2024-11-10|-0.10359|2018-10-07|0.1411|2022-04-10
2024-11-09 15:24:03|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.9496278250504|16|0.39154257656098|0.1951|-1|1|0.19508|4.91|-0.14326|16|-0.14325842659005|16|44.17|-0.00701|0.0634|0.051463052795353|0.069706744146967|100.2586898293|106.08504378365|22.237318226349|0.444|0.333|0.27171|18|8|9.5555555555552E-6|0.084174765432099|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2024-11-09 15:24:05|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|113.20081438506|4|13.816395713607|0.1583|1|1|0.15826|167.6|0.55945|91|3.3979898553254|81|46.44|0.42756|0.55739|0.82936193823632|1.23894291221|703.4510838702|518.17768466801|583.97213117826|0.556|0.333|0.27564|9|4|0.0069703562945368|0.10721605700713|249|2021-02-21|-0.235|2020-09-06|0.28515|2022-11-13
2024-11-09 15:24:06|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|61.50423600897|3|4.2312281291939|-0.0074|1|1|-0.00736|74.15|0.01938|20|-0.030153805693769|28|32.28|-0.04535|0.04609|0.098838109665007|0.1946168674649|208.61497765967|325.96170684233|1255.715476567|0.48|0.32|0.21692|25|6|0.0045196291718171|0.071782929542645|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2024-11-09 15:24:07|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-60.110193949184|22|3.0240690222398||0|0|-0.08654|56.5|-0.20852|25|-0.20852355532124|25|35.82|-0.06128|0.04161|0.022930475059664|0.065507071997778|93.963150846415|129.6240130867|1163.7487080954|0.364|0.318|0.209|22|5|0.0041962422744129|0.065869814585909|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2024-11-09 15:24:08|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-43.967937517218|30|2.8653810644307||0|0|0.31859|37.75|-0.05351|25|-0.053506903409509|25|43.08|0.04143|0.0939|0.066026138571899|0.17179494419455|132.26093474443|222.26263647668|161.67023290483|0.75|0.5|0.22553|12|5|0.0020091391941392|0.072518901098901|89.349998474121|2018-06-17|-0.18651|2020-03-15|0.21751|2018-11-04
2024-11-09 15:24:08|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-60.830509303603|14|2.8968366379848|0.1447|-1|1|0.14473|49.52|0.16499|39|0.16498995245598|39|40.78|0.23569|0.30952|0.40443900652379|0.52132372100267|502.67040610584|361.53149144915|250.73417953298|0.556|0.389|0.20291|18|11|0.0025156894243641|0.070067710843373|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2024-11-09 15:24:10|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-12.374603635763|17|0.46720369083375||0|0|0.0603|11.22|-0.15139|9|-0.15138593892255|9|32.63|-0.03385|0.02866|-0.0023487525222895|0.01733301689607|60.66585041923|107.06970111858|68.792155943707|0.61|0.415|0.17895|41|13|0.00060296898079764|0.057186986706056|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2024-11-09 15:24:11|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|15.606094326656|5|0.92317181644401|0.1043|1|1|0.10429|18|-0.15528|13|-0.15527949942643|13|29.78|-0.03683|0.06236|0.10040360810878|0.085587261758438|320.06800789657|198.38374315381|189.51357891434|0.593|0.444|0.16633|27|12|0.0017317326732673|0.052388193069307|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2024-11-09 15:24:12|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
2024-11-09 15:24:13|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|14.02985836096|72|0.82961205414873|0.8014|1|1|0.80139|15.6|0.65221|93|-0.03292942186281|14|37.16|0.08881|0.1339|0.10579229890711|0.062301027897124|483.44353650174|199.92749707789|78.629033576066|0.71|0.452|0.16509|31|12|0.001033932951758|0.061751733442355|38.259998321533|2001-04-29|-0.32493|2001-07-15|0.31604|2001-07-29
2024-11-09 15:24:14|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-10.848463322866|56|0.65782110762207|0.2897|-1|1|0.28969|8.68|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|121.39860404757|0.5|0.389|0.19439|18|7|0.0011777873918418|0.05986|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2024-11-09 15:24:16|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|66.74517254195|13|3.3525474161782|-0.0318|1|1|-0.03181|73.05|-0.15632|1|0.39601132025841|65|36.41|-0.0139|0.03692|-0.015568612510388|0.069199875720851|78.518610416901|131.4090826547|379.48053533381|0.471|0.294|0.14155|17|7|0.0026877812995246|0.045536592709984|79|2024-09-08|-0.26258|2020-03-15|0.17212|2020-03-29
2024-11-09 15:24:16|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-3.7656349149917|43|0.30751434270377|0.3979|-1|1|0.39788|3.402|-0.17074|53|-0.17073753679273|53|31.96|-0.07977|0.01158|-0.098262795074497|-0.058967348424803|23.1594384916|48.148739614253|18.661547097283|0.5|0.375|0.23259|24|9|-0.00025095179233622|0.081203152039555|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2024-11-09 15:24:17|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|-33.681557226274|21|2.1886554427027|-0.0545|-1|1|-0.05451|30.95|0.8472|74|0.8472045890959|74|43.33|0.17684|0.25271|0.28811533067758|0.28811533067758|134.6664216|134.6664216|117.01323202344|0.333|0.333|0.21668|6|2|0.0019601071428571|0.0705155|36.700000762939|2024-04-28|-0.20376|2020-03-15|0.2497|2020-06-07
2024-11-09 15:24:18|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-52.294006585442|56|4.1368238526728|0.4602|-1|1|0.46024|43.71|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|21.6815465085|0.375|0.25|0.20525|8|3|-0.0011186352941176|0.083396235294118|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2024-11-09 15:24:19|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-2.0282889194965|17|0.16442963109015||0|0|0.19474|1.53|-0.16571|20|-0.16570601217032|20|50.93|0.07617|0.19455|0.15857933077701|0.20443526138757|239.54475288818|241.5672793453|60.236220250711|0.643|0.429|0.33961|14|5|0.0025914677640604|0.11291843621399|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2024-11-09 15:24:21|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
2024-11-09 15:24:21|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|-18.353455989161|76|0.63448539329868|0.1237|-1|1|0.12366|16.3|-0.04124|19|-0.041237074886146|19|33.23|-0.05564|0.01145|-0.053226616405954|-0.052959377520552|51.584541954436|59.031908214974|457.86515446778|0.455|0.364|0.20078|22|6|0.0027160421836228|0.064291389578164|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2024-11-09 15:24:22|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-4.9605104766275|36|0.27683678739553|0.0218|-1|1|0.02179|4.04|-0.23234|9|-0.23234200249267|9|34.65|-0.01949|0.02629|-0.12212807352997|-0.052976520480767|16.719894115911|59.064065189353|81.616163990374|0.55|0.3|0.23279|20|11|0.0012617994505494|0.078341565934066|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2024-11-09 15:24:23|WEEKLY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|-27.597669065653|42|5.8325562280609|0.8828|-1|1|0.88283|10.1|0.84676|74|0.84676352697642|74|59|0.39376|0.5457|0.84676352697642|0.84676352697642|184.676|184.676|16.345687379544|0.5|0.5|0.19082|2|1|-0.0044085534591195|0.066994905660377|95|2023-11-12|-0.80042|2024-09-29|0.22783|2023-10-15
2024-11-09 15:24:24|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|-106.18720192149|23|5.7657341772804|0.2991|-1|1|0.29912|87.4|0.43719|103|0.46932510686328|61|43.67|0.0862|0.12733|0.15920755909845|0.18543257053137|374.41077510991|261.03071774894|39.928183807293|0.556|0.333|0.17287|18|6|6.9455445544554E-5|0.067112574257426|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2024-11-09 15:24:26|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|-50.595136957586|2|2.4233787315487|-0.0234|-1|1|-0.02339|43.75|0.01338|32|0.013382205282837|32|33.63|-0.08172|-0.01589|-0.065494495936258|-0.075565060540248|24.131838623212|38.559195540418|54.152741062281|0.75|0.458|0.17531|24|14|-7.4938118811881E-5|0.055248465346535|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1646|2019-08-04
2024-11-09 15:24:26|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-98.628050273919|56|6.3393498878558|0.3163|-1|1|0.31632|77.7|-0.15389|12|-0.15389406198282|12|37.65|0.03883|0.09723|0.010024565638639|0.048599498997907|95.394276288131|128.91118417315|101.07973744244|0.4|0.35|0.23716|20|6|0.0014712128712871|0.079065396039604|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2024-11-09 15:24:27|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.851719522739|58|0.82143498332819||0|0|0.24973|14|0.79562|84|0.79562049079979|84|37.55|0.0574|0.10932|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|217.05426998447|0.25|0.15|0.22803|20|5|0.0022298514851485|0.073088948019802|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2024-11-09 15:24:28|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|34.318193076112|38|2.0092778276181|0.0714|1|1|0.07143|39|-0.09145|27|-0.17654324755257|21|45.35|0.18049|0.23688|-0.04070716337463|-0.033618679193514|56.513968632148|79.709307208922|627.00966745207|0.647|0.294|0.18765|17|10|0.0031700495049505|0.062679517326733|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2024-11-09 15:24:29|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.5966331047849|56|0.54698989042748||0|0|-0.08635|7.8|-0.15579|47|-0.1557907428893|47|65.5|1.51538|1.88232|2.729012302727|2.729012302727|558.34529822|558.34529822|33.23391742196|0.5|0.5|0.47105|4|1|0.00068526813880126|0.12963438485804|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2024-11-09 15:24:31|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
2024-11-09 15:24:32|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.158858297725|74|0.40765743209711|0.2235|-1|1|0.2235|12.16|-0.00129|23|-0.0012933972067801|23|36.56|-0.01782|0.01957|0.0025991718218305|0.0022896373819868|98.713614142778|98.784725500331|65.376341924845|0.611|0.444|0.12907|18|10|-0.00015770177838577|0.041243064295486|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2024-11-09 15:24:33|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|33.179990244562|33|2.6400033789691|0.2857|1|2|0.24638|43|-0.06811|30|0.83183522068173|117|34.35|-0.00809|0.03783|0.04450795181898|0.065612204997539|114.21624827854|111.78650315888|114.78911118774|0.588|0.353|0.19985|17|7|0.0012365584415584|0.065554155844156|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2024-11-09 15:24:33|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
2024-11-09 15:24:34|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|0.67454471104502|28|0.086239570584743|-0.0227|1|2|-0.155|0.845|-0.11264|73|-0.11264264601648|73|60.15|0.12343|0.17106|0.14656474178402|0.12281698326804|206.26010150835|144.04429374111|10.000000564304|0.692|0.308|0.26426|13|8|-0.0012671075401731|0.07530543881335|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2024-11-09 15:24:36|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|-15.836084192394|34|0.92869482616555||0|0|0.17436|12.88|0.28926|33|0.28925618922789|33|35.14|0.03211|0.08195|0.14316121807624|0.22466707036658|360.70932148694|372.93356782328|685.10639080369|0.591|0.318|0.21762|22|11|0.0035563151364764|0.070813362282878|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2024-11-09 15:24:37|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
2024-11-09 15:24:38|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|-19.772107887198|84|0.25207126997078||0|0|0.06286|19.68|-0.18667|15|-0.18666948832781|15|41.22|0.23263|0.3707|0.37887354399214|0.58086057549|272.19673734229|401.6470210423|2071.5790054871|0.556|0.389|0.27225|18|6|0.0053798666666667|0.082781333333333|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2024-11-09 15:24:39|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-19.807099331201|37|1.6981997452779||0|0|0.47614|14.27|-0.22354|12|-0.22353997663369|12|30.35|0.04125|0.15599|0.31332194686736|0.54204724377428|386.23518633042|769.33808505118|379.52128973292|0.538|0.346|0.30585|26|10|0.004110096969697|0.10348283636364|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2024-11-09 15:24:40|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|-58.801407718644|14|4.5867115569139|-0.012|-1|1|-0.01205|50.4|0.17125|36|0.17125457166707|36|44|0.20995|0.29887|0.36797269251312|0.54541078146081|1173.5346225406|1713.159144575|2290.9091106131|0.722|0.5|0.22382|18|11|0.0050508322981366|0.067647341614907|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2024-11-09 15:24:42|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|-154.17687740639|20|12.092291960171||0|0|-0.05536|118.2|-0.25729|82|-0.25729444473844|82|44.78|0.00132|0.19145|0.1662707914033|0.31644087013547|212.69820324413|476.65735806583|1688.5713849749|0.611|0.444|0.21252|18|8|0.0050181818181818|0.067491951515151|278.5|2024-03-31|-0.51515|2024-06-30|0.21912|2020-04-12
2024-11-09 15:24:43|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|-8.7237633272406|15|1.0196289838671|0.3707|-1|1|0.37065|5.79|-0.18899|17|-0.18898805840756|17|38.91|0.18086|0.28583|0.323723211466|0.55262417022129|1433.0047684232|3212.0873552707|63.780567504499|0.735|0.441|0.29428|34|20|0.0022805534779357|0.091392902019446|58.133274078369|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2024-11-09 15:24:44|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|-43.838979085707|30|1.9743173232044||0|0|0.01174|42.1|-0.05505|16|-0.055050625667873|16|39.6|0.03391|0.14555|0.067240089825792|0.12219553172181|57.46004075168|73.421475227541|89.536363386338|0.75|0.5|0.17386|20|10|0.0014907795371498|0.050320828258222|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2024-11-09 15:24:45|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|-40.211305729845|18|2.6133916235862||0|0|0.19902|32.84|0.2025|63|-0.18135942273856|10|36.68|-0.03575|0.12925|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|290.87688453099|0.455|0.318|0.18642|22|5|0.0029989684466019|0.063552245145631|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.15859|2020-04-12
2024-11-09 15:24:45|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-3.3062486222764|94|0.32801219553459|0.8305|-1|1|0.83053|2.77|-0.11|16|-0.10999513724454|16|30.29|-0.69186|0.45049|-0.12659418689523|1.3025068337111|-790.93392899226|474.28517008336|175.31644972714|0.667|0.375|0.40161|24|12|0.01432562195122|0.11188354878049|94.166007995605|2019-06-16|-0.41606|2009-03-01|11.26323|2019-03-31
2024-11-09 15:24:47|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|-30.014074374272|2|1.9046917124038|0.0323|-1|1|0.03226|24|0.33117|102|0.33117172836926|102|37.33|-0.06691|-0.00494|0.16070779679586|0.33117172836926|131.81777808|133.117|67.988670024681|0.333|0.167|0.26943|6|2|-0.00023426666666667|0.075266355555556|35.799999237061|2020-07-26|-0.13477|2022-05-15|0.27041|2022-11-27
2024-11-09 15:24:48|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|-29.186663205206|10|1.5555545670389||0|0|0.07273|24.48|-0.0884|38|-0.088397774408597|38|33.21|-0.02369|0.11354|0.18078006038817|0.33044270824989|174.10147494024|448.39541090622|1238.239735248|0.5|0.375|0.22617|24|7|0.0047344044665012|0.07840205955335|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2024-11-09 15:24:49|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|-74.178792528888|30|6.3573216879274|0.4058|-1|1|0.40583|58.05|0.04068|18|0.040675838835646|18|49.75|0.12569|0.18237|0.094777682776908|0.21909944109684|196.91833571804|299.00379853456|650.78473924385|0.625|0.375|0.18715|16|8|0.0031590909090909|0.06267816969697|202|2021-09-19|-0.23592|2024-06-23|0.25509|2024-09-29
2024-11-09 15:24:50|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|-12.520479903581|26|1.0568266663162|0.25|-1|1|0.25|9|-0.05147|25|-0.051470642890071|25|39|-0.06477|0.00138|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|206.89655626005|0.6|0.35|0.17698|20|9|0.0017131055900621|0.063769242236025|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2024-11-09 15:24:51|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-1.4465953061169|7|0.26686510275421|0.5936|-1|1|0.59363|0.638|-0.51873|10|-0.5187266180138|10|21.13|-0.11591|-0.00541|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|1.9962453996254|0.5|0.375|0.357|8|4|-0.0164488|0.13665868571429|39.139999389648|2021-09-05|-0.55414|2024-10-06|0.33992|2022-06-12
2024-11-09 15:24:52|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
2024-11-09 15:24:53|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-17.572109748504|65|1.3056329874939||0|0|0.62746|15.17|-0.1078|28|-0.10780013660695|28|37.6|-0.03419|0.07131|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|381.15577898478|0.5|0.35|0.21478|20|6|0.0027975980392157|0.068467475490196|85.400001525879|2020-11-08|-0.32984|2024-07-14|0.24217|2009-06-28
2024-11-09 15:24:54|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
2024-11-09 15:24:55|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|-29.387545003519|66|1.6609526607218||0|0|0.4729|28.2|-0.08547|27|-0.085470085470085|27|47.19|0.16488|0.24618|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|367.52249813208|0.688|0.438|0.17921|16|7|0.0024059146341463|0.055810073170732|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2024-11-09 15:24:56|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
2024-11-09 15:24:57|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|-12.148968215367|19|1.0063228592544||0|0|0.43478|9.1|-0.1845|13|-0.18450176476482|13|49.94|0.15256|0.22688|0.2197310977987|0.39368335934779|470.79231600763|688.62946630178|252.77779507048|0.813|0.5|0.21507|16|9|0.0025135373317013|0.071090746634027|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2024-11-09 15:24:58|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|40.586474694228|81|2.2503531334452|0.0144|1|1|0.01435|42.4|0.14599|33|0.14599130684769|33|51.54|0.10224|0.1684|0.097626853480091|0.097626853480091|144.90200845|144.90200845|99.343957878878|0.308|0.308|0.17022|13|1|0.00082246666666667|0.059840066666667|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2024-11-09 15:24:59|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|-52.570275969975|10|2.701159487821||0|0|0.00444|44.8|-0.06414|71|-0.06413828204204|71|57.07|0.14919|0.23804|0.17594539703025|0.16137547307576|277.54920421405|173.56075211632|225.35211835156|0.5|0.286|0.21908|14|5|0.0022332301980198|0.06997103960396|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2024-11-09 15:25:00|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|-46.763991169362|9|3.2501675683541||0|0|-0.07718|39.54|-0.14891|17|-0.14891073301907|17|40.5|0.15596|0.33694|0.13222636515915|0.23891668828524|64.583830354369|86.241223684673|640.22020981915|0.45|0.3|0.25629|20|4|0.0043837652811736|0.076101687041565|141.39999389648|2021-09-12|-0.74022|2015-05-24|0.29206|2022-11-13
2024-11-09 15:25:01|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-14.587933249555|81|0.73871782770694||0|0|0.55537|13.65|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|353.62694273315|0.556|0.389|0.20777|18|7|0.003167301369863|0.067158643835617|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2024-11-09 15:25:02|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-76.332429360715|9|6.7897289608025||0|0|0.06456|62.3|-0.17389|16|-0.17388597090578|16|45.06|0.103|0.21091|0.29495601388634|0.46730914046935|333.47696924046|732.88156634765|3753.0120776966|0.5|0.389|0.27078|18|6|0.0063313308913309|0.091189133089133|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2024-11-09 15:25:04|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
2024-11-09 15:25:05|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-8.3015256420183|57|1.0080832116986||0|0|0.55246|7.635|-0.18337|19|-0.18336764175406|19|31.29|0.07338|0.1737|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|1075.3521774123|0.5|0.333|0.24964|24|7|0.0046957125154895|0.089536617100372|45.830001831055|2021-09-19|-0.30774|2024-08-11|0.2|2009-08-02
2024-11-09 15:25:06|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|4.7422756584253|1|0.41090808206911||0|0|0|5.9|-0.09818|34|-0.098181811246005|34|24.86|-0.03436|0.06396|0.022653028141428|0.018308228181557|85.642183981883|78.10019943234|60.950412286793|0.483|0.414|0.1435|29|7|0.00090628294036061|0.051745353675451|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2024-11-09 15:25:07|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|-17.987743260425|19|1.2709795902818|0.0819|-1|1|0.08192|16.25|-0.10831|35|-0.10831232127015|35|35.6|0.00038|0.12589|0.066329799978505|0.15671962414807|105.63022322544|187.92362615775|812.5|0.45|0.35|0.23681|20|4|0.0044092054794521|0.079117397260274|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2024-11-09 15:25:09|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|56.878188084357|26|1.1665440706035||0|0|-0.0231|59.2|-0.08993|32|1.5864340227065|233|46.12|0.04297|0.10666|0.12053841914263|0.36782910306023|186.50352060954|436.36538068088|1105.9218933098|0.706|0.353|0.17564|17|8|0.0036346971569839|0.054991025957973|61.200000762939|2024-09-08|-0.16139|2011-08-07|0.28472|2018-11-04
2024-11-09 15:25:10|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-21.208538896436|25|1.1617834863045||0|0|0.07843|18.8|-0.22727|20|-0.22727273055673|20|35.25|-0.07684|-0.00741|-0.035865759605216|-0.035865759605216|68.969892174632|68.969892174632|227.87877863104|0.35|0.35|0.16694|20|4|0.0018206858710562|0.048781934156379|29.799999237061|2023-06-11|-0.16388|2011-08-07|0.31034|2020-05-31
2024-11-09 15:25:12|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|25.121411765505|7|1.0047188042401||0|0|0.06181|28.86|-0.10452|3|-0.1045197706406|3|26.13|-0.05308|-0.00238|0.014705045419852|0.053319898497637|107.79774265248|171.42030020807|669.60559149659|0.581|0.419|0.15841|31|11|0.0030172671568627|0.052856703431373|33.104999542236|2015-08-09|-0.17912|2020-03-01|0.20888|2020-08-16
2024-11-09 15:25:15|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|-4.3582785977902|7|0.34609288818246|0.1717|-1|1|0.17172|3.28|-0.12161|5|-0.12161024131086|5|58|0.22535|0.26197|0.21439388023056|0.25604695422017|649.71840060504|260.0318481052|117.14285811599|0.857|0.429|0.19856|14|11|0.0011108312958435|0.058446992665037|14.25|2017-05-21|-0.17028|2012-06-24|0.25556|2009-08-09
2024-11-09 15:25:15|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|-23.813114743736|22|1.3860383369218|0.2438|-1|1|0.24376|19.7|-0.12818|32|-0.12817938525028|32|39.85|0.25045|0.40839|0.81052175709306|0.94846488666357|1007.8129215605|1425.5182912678|1254.7770767377|0.45|0.4|0.25787|20|6|0.0046208924205379|0.080965513447433|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2024-11-09 15:25:17|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
2024-11-09 15:25:18|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
2024-11-09 15:25:19|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|-2.7396200060067|21|0.20467851231717|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|0.0019517990074442|0.10565858560794|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2024-11-09 15:25:20|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|-36.567823625045|22|2.6803699098364|-0.0464|-1|1|-0.04637|33.4|0.05765|18|0.057654067379839|18|24.25|-0.06374|-0.00226|0.078497908083895|0.10284891658761|141.33940201793|144.06364555538|303.63637750799|0.625|0.5|0.2429|8|5|0.0068858604651163|0.082863534883721|44.580001831055|2024-04-07|-0.13916|2024-06-16|0.38514|2022-03-06
2024-11-09 15:25:21|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
2024-11-09 15:25:23|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|33.827202412543|52|2.1417137588605|0.22|1|1|0.22|36.6|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|642.10525787438|0.733|0.467|0.22339|15|7|0.0034185661764706|0.068410833333333|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2024-11-09 15:25:24|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|1.5925336756128|2|0.11915543748876|-0.005|1|1|-0.00503|1.98|-0.18317|38|-0.1831683209218|38|42.84|-0.10957|0.07994|0.0049477336428668|0.15750483095563|-37.976822524561|214.05786858669|153.25076890911|0.526|0.368|0.32527|19|8|0.0032285644171779|0.092967153374233|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2024-11-09 15:25:24|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|-2.8246319924732|39|0.23487732923493||0|0|0.53363|2.08|-0.26534|7|-0.2653371782216|7|48.5|0.0291|0.1526|0.069360235199814|0.030203235514167|119.13181466427|94.701851675535|116.20111553258|0.438|0.25|0.26547|16|4|0.0020529606879607|0.071416203931204|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.39744|2021-05-23
2024-11-09 15:25:25|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
2024-11-09 15:25:26|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|12.672159736512|53|0.58340364375715||0|0|-0.15493|13.2|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|1885.71429058|0.533|0.333|0.25612|15|6|0.0048026102941177|0.075147977941176|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2024-11-09 15:25:28|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|-27.960722553164|30|1.9502406476041||0|0|0.06865|22.52|-0.04557|20|-0.045572123802781|20|30.27|-0.01519|0.05382|0.0093334116802267|0.084470203901693|76.743612034704|164.35430427432|608.64865317668|0.5|0.346|0.22955|26|7|0.003363431372549|0.071070367647059|39.540000915527|2018-06-17|-0.17394|2024-10-20|0.20657|2020-04-12
2024-11-09 15:25:29|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
2024-11-09 15:25:30|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-1.0270859870303|81|0.067695328692225||0|0|0.72414|0.8|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|80.808081233785|0.714|0.5|0.26|14|6|0.0012057692307692|0.081956332417582|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2807|2013-07-21
2024-11-09 15:25:31|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|7.595320121086|5|0.54233724252418|-0.0821|1|1|-0.08211|8.72|-0.16137|35|-0.0055126815862159|13|32.36|0.06477|0.15953|0.25270613220183|0.41371423133251|406.47937063057|409.82304136838|732.77309644812|0.48|0.28|0.26092|25|8|0.0045482779827798|0.092485079950799|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2024-11-09 15:25:32|WEEKLY|03320|6346|/equities/manz-automation|DAXTECH|5.3612879994076|6|0.7513783336822||0|0|-0.24403|5.7|0.83573|154|1.2067309235327|72|53.93|0.14693|0.21956|0.3492766570284|0.63546566492555|546.22883372222|441.1419325336|16.374603804637|0.6|0.267|0.32595|15|8|0.00028965601965602|0.10205184275184|94.730003356934|2015-05-17|-0.33289|2020-03-15|0.41383|2016-02-21
2024-11-09 15:25:33|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|-2.4542869416585|2|0.29476229640213||0|0|0.08158|1.486|-0.03082|12|-0.030823810459422|12|31.08|-0.15818|-0.02868|-0.059090082241342|-0.065544394797146|20.116988766104|32.078308736889|8.2190262615956|0.538|0.346|0.32901|26|10|0.00029495673671199|0.10953367119901|22|2009-09-27|-0.25397|2020-03-15|0.95536|2024-08-11
2024-11-09 15:25:34|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
2024-11-09 15:25:35|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|71.622594592782|6|7.4171498566773||0|0|-0.04889|87.55|-0.21179|19|-0.21178523387166|19|28.29|-0.0312|0.03787|-0.049015676154295|-0.21178523387166|87.78688875|78.821|105.99274173012|0.286|0.143|0.25983|7|2|0.0020386206896552|0.087883448275862|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2024-11-09 15:25:36|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|86.452034141794|53|5.6993216984222|0.5127|1|2|0.42545|104.4|-0.09924|25|-0.099241449122017|25|36.24|-0.08515|0.19603|0.015205696033546|0.10917311323092|54.603402756709|121.99095183232|1821.9895493606|0.571|0.381|0.24987|21|7|0.0061488314883149|0.073560947109471|116.15000152588|2021-11-14|-0.74129|2010-04-25|0.2397|2009-05-24
2024-11-09 15:25:37|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
2024-11-09 15:25:39|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|44.46289514478|1|5.0002354001591||0|0|0|68.4|-0.14865|37|-0.14865287286772|37|42.37|-0.03703|0.03806|0.041957573673264|0.15871911968426|85.155989554137|210.75570404727|2736.0000610352|0.632|0.421|0.23088|19|10|0.0051402111801242|0.069117465838509|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.42204|2024-11-10
2024-11-09 15:25:40|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|-6.32558405531|38|0.45086533372252||0|0|-0.1022|5.5|-0.01538|21|-0.1095890643606|27|18.88|-0.08423|-0.02538|-0.033004405021674|-0.047084121005394|64.362375212915|66.968666305282|41.478128997467|0.5|0.313|0.25172|16|7|-0.00086690265486726|0.07239005899705|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2024-11-09 15:25:40|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|11.621387698071|8|1.1648703518585|-0.1881|1|1|-0.18812|12.3|-0.3243|12|-0.028132986921084|21|32.24|-0.00369|0.08721|0.022370704727205|0.13683959404023|36.598648958665|115.76595744576|108.7533133014|0.64|0.36|0.32539|25|14|0.0024958179581796|0.10054227552276|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2024-11-09 15:25:41|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|41.931053346707|103|1.2693408361357|0.2961|1|1|0.29614|45.3|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|629.16667273751|0.733|0.4|0.20673|15|9|0.0032197167487685|0.062077536945813|49.849998474121|2021-01-17|-0.17105|2018-02-11|0.42232|2010-01-10
2024-11-09 15:25:42|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
2024-11-09 15:25:44|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|-158.16464997367|14|2.9473322702103|-0.0078|-1|1|-0.00784|154.2|0.00127|33|0.001267612283117|33|28.5|-0.05198|-0.00841|-0.073034872021498|-0.036305722042977|24.461074352319|65.169427232028|308.39999389648|0.571|0.321|0.18024|28|12|0.0022024784217016|0.055535622688039|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2024-11-09 15:25:45|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|-13.571124972316|12|0.75704175280606||0|0|0.09555|10.98|-0.13572|14|-0.13571895158169|14|39.85|0.05938|0.14719|0.098887559037999|0.2534478130035|173.05061879085|399.43348597592|475.53050973045|0.65|0.4|0.21616|20|9|0.0031835272277228|0.070499443069307|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2024-11-09 15:25:46|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|-23.775461900034|67|1.0339366868384||0|0|0.10042|21.5|-0.09719|21|-0.097189599801659|21|41.39|-0.01318|0.07551|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|401.8691660421|0.611|0.389|0.20823|18|8|0.0029058199753391|0.069011701602959|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2024-11-09 15:25:46|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|-15.820276398455|30|1.3140827593193||0|0|0.29324|12.34|-0.08195|13|-0.17906251166947|31|43.33|0.22905|0.3128|0.43732373466305|0.6979335824789|1428.6794344501|1067.0904895371|369.46109190715|0.667|0.389|0.27515|18|9|0.0037717428924598|0.0938969592089|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2024-11-09 15:25:47|WEEKLY|03335|6292|/equities/qsc|DAXTECH|0.6680819035012|26|0.064724801144469|0.0562|1|2|0.00513|0.784|0.06024|58|-0.16047798403039|11|37.43|-0.00895|0.05888|0.061498007908956|0.033969155936831|143.61139177901|87.864309189709|54.825175402304|0.714|0.381|0.2566|21|10|0.00063948212083847|0.081895967940814|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2024-11-09 15:25:49|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
2024-11-09 15:25:50|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|-19.097300538316|15|1.2756901767537||0|0|0.02466|17.8|0.04585|86|0.045845226480425|86|34.33|-0.04956|0.03731|0.033191293454668|0.073413232886546|28.491491583792|55.470089604573|68.646351822478|0.694|0.417|0.30991|36|19|0.002088928|0.096188992|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2024-11-09 15:25:51|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|-234.4805072712|30|18.607221562311|0.1219|-1|1|0.12188|186.6|-0.21731|12|-0.21731123388582|12|43.75|0.22062|0.39347|0.43029722725764|0.66117185030098|162.26306781421|340.48400015596|714.94254167137|0.688|0.5|0.27744|16|9|0.0048515089163237|0.077586968449931|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2024-11-09 15:25:52|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-115.03583486376|124|8.5565057252857||0|0|0.62754|102.8|-0.32222|15|-0.32221592964655|15|34.1|0.11952|0.22478|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|2234.7827213698|0.55|0.4|0.21528|20|5|0.0053843850931677|0.070648|608|2021-11-14|-0.29252|2023-10-29|0.32791|2009-07-12
2024-11-09 15:25:53|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|10.941099616593|15|0.80840310352001|-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|-0.00030023391812865|0.081776929824561|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2024-11-09 15:25:54|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-22.426780620707|20|1.3055934639417|0.0612|-1|1|0.0612|18.1|-0.10941|6|-0.10940890499986|6|44.44|0.05431|0.12988|0.12353437546432|0.27930065803172|214.61708209975|412.89117351616|310.99656095548|0.778|0.444|0.27399|18|12|0.0033267032967033|0.090799816849817|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2024-11-09 15:25:55|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-66.389741162715|21|4.8465802604152||0|0|0.2872|51.5|-0.07962|56|-0.079617834394904|56|47.1|0.54197|0.63104|0.86290568245454|1.6125285923625|280.3407748527|517.10785308676|151.91739729181|0.5|0.3|0.29717|10|4|0.0028035641547862|0.089410773930754|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2024-11-09 15:25:56|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|1.1422082628846|26|0.20255071967811|-0.2717|1|1|-0.27171|1.3|-0.41756|29|-0.41756271605082|29|37.33|-7.94438|7.49414|-1.2337776714392|19.181761794212|-2502470.7791026|7719.7519969396|52.334942402812|0.524|0.381|0.52605|21|5|0.21386348578492|0.13353920889988|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2024-11-09 15:25:57|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
2024-11-09 15:25:58|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-22.571513758757|65|2.6588379895217||0|0|0.80736|14.14|0.81503|75|0.81503471855712|75|37.3|0.08929|0.18971|0.19772589620424|0.31135248956141|355.68572996773|435.47572711272|29.812355581578|0.6|0.3|0.33654|20|9|0.0016613950617284|0.1132517037037|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.33996|2022-03-13
2024-11-09 15:26:00|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|47.689424289943|104|3.0898098810317|1.4242|1|1|1.42424|52|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|1001.9267712272|0.476|0.333|0.24348|21|9|0.0046945241038319|0.079228739184178|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2024-11-09 15:26:00|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|-4.6187552983183|71|0.21625179630578|0.3938|-1|1|0.39375|3.88|0.01911|16|0.019108261393313|16|30.63|-0.05631|0.02489|-0.014914391037743|0.078868800872928|27.89481126562|79.222943681031|178.88429113889|0.583|0.375|0.23065|24|12|0.0019994161490683|0.069596322981366|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2024-11-09 15:26:01|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
2024-11-09 15:26:02|WEEKLY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|47.019350523776|46|1.4435499525646|0.6516|1|2|0.57831|52.4|0.1123|24|0.083396529889441|25|33.78|-0.02169|0.07731|0.13998049174763|0.1492074953107|148.07748680497|133.12729192211|141.62162574562|0.444|0.333|0.25954|9|2|0.0035129512893983|0.087567507163324|53.200000762939|2024-11-10|-0.29412|2020-03-15|0.51899|2024-07-28
2024-11-09 15:26:03|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-43.397597990789|145|3.7075327907529||0|0|0.70947|31.9|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|211.25827028241|0.667|0.417|0.21876|24|11|0.0021518765432099|0.072625925925926|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.184|2020-04-12
2024-11-09 15:26:05|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|49.804333992356|51|7.5331454297519|1.1176|1|2|1.04669|52.6|-0.2598|11|0.39917693589019|42|36.19|0.12849|0.21281|-0.019734622450252|0.058094208586001|45.086390231015|90.614185586019|2922.2222148636|0.476|0.333|0.30198|21|8|0.0063701111111111|0.098874592592593|71.400001525879|2024-10-06|-0.32737|2014-08-10|0.3619|2020-06-28
2024-11-09 15:26:06|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
2024-11-09 15:26:06|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.4723583889429|2|0.2241194391391|0.007|-1|1|0.00704|2.82|-0.16384|20|-0.16383948553028|20|50.5|0.04299|0.11334|0.093812037834029|0.098548019554738|144.947075557|137.27088752652|91.856677347353|0.563|0.5|0.15901|16|6|0.00051995055624227|0.053294103831891|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2024-11-09 15:26:07|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|11.095233481527|15|0.92717999178155|-0.0936|1|1|-0.09356|11.675|0.16882|52|0.16881668379693|52|36.14|-0.00121|0.07632|0.063878698588955|0.04008457515904|89.684504916117|106.5204107|48.443983427119|0.571|0.286|0.27456|7|4|-0.00045505617977528|0.09299074906367|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2024-11-09 15:26:08|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|14.095934910747|8|1.4336053732896|-0.1891|1|1|-0.18912|15.65|-0.32326|7|0.46641500073623|59|42.21|0.05039|0.11938|0.20716457064675|0.4650169333409|259.05729431789|310.66179589774|373.50833901687|0.368|0.158|0.22441|19|6|0.0029473176761434|0.075846489493201|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2024-11-09 15:26:10|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
2024-11-09 15:26:11|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-0.96653953409028|44|0.068013182003734||0|0|0.4|0.75|-0.2043|12|-0.20429505029975|12|57.25|-0.35955|0.54626|-0.10282535243256|1.2259585107464|-1873.1510833708|382.88197400823|122.95081678881|0.5|0.25|0.5564|12|3|0.014138863013699|0.17824239726027|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2024-11-09 15:26:11|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|-21.302760383038|22|1.0135127791042|0.0721|-1|1|0.07206|18.8|0.26704|45|0.26704193363882|45|39.35|-0.00045|0.06636|0.13629332111793|0.18376328235646|227.60103947467|300.8486636018|256.48021054215|0.45|0.4|0.19469|20|7|0.002059047029703|0.059148465346535|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2024-11-09 15:26:12|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
2024-11-09 15:26:13|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
2024-11-09 15:26:15|WEEKLY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-5.4380275173455|164|1.6072286947904|0.9762|-1|1|0.97618|2.79|0.1378|41|0.13780159221578|41|34.17|0.34707|0.43766|1.0695188882465|1.6127298214828|457.23386696388|465.0939548|13.609755911478|0.5|0.333|0.30289|6|3|0.0042255163043478|0.11892570652174|181.30000305176|2021-01-31|-0.79574|2024-07-28|2.55634|2024-10-13
2024-11-09 15:26:16|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-19.384854649724|96|1.9466181911434||0|0|0.76832|13.31|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|1188.3928895491|0.5|0.409|0.3412|22|4|0.0061087004950495|0.11346565594059|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2024-11-09 15:26:17|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-4.0616348433578|59|0.34221158584236||0|0|0.6275|2.98|-0.17025|35|-0.17024924081799|35|60.5|0.2549|0.32672|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|80.758806852654|0.583|0.5|0.23406|12|5|0.0012420408163265|0.075184464285714|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2024-11-09 15:26:17|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|0.70126482500522|14|0.22308550181924||0|0|-0.03667|1.445|0.20656|30|-0.69390243306747|22|40.86|-0.08898|0.11732|-0.24367254671869|-0.69390243306747|36.9328016|30.61|4.5156251639128|0.286|0.143|0.45006|7|2|-0.0032685953177258|0.13809341137124|33.700000762939|2017-10-22|-0.58852|2019-08-18|1.28659|2024-08-11
2024-11-09 15:26:18|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|-19.046094359521|2|1.323828393687||0|0|-0.03974|15.7|0.20319|50|0.20318726310597|50|50.25|0.2134|0.48623|0.50833453584265|0.76224454247402|1467.2868587395|2138.7171069989|151.5297723847|0.625|0.438|0.27763|16|5|0.005292|0.1067189068323|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2024-11-09 15:26:20|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|23.885350410243|34|3.3068339504811||0|0|0.308|32.7|-0.46886|7|-0.013904969173556|12|29.19|0.01574|0.10287|-0.023473314776331|0.023736954932874|45.696345504483|116.79783035669|1297.6190877159|0.519|0.296|0.28518|27|10|0.0051475274056029|0.096305042630938|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2024-11-09 15:26:21|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|58.458859523354|28|4.5510889993313|0.0267|1|2|0.00978|61.95|-0.04205|38|-0.042049895038177|38|37.11|-0.04463|0.01067|-0.029300566498222|-0.026368278104868|73.423745234962|82.048797170519|269.11381203751|0.421|0.316|0.1672|19|7|0.0020054781420765|0.054569754098361|109.30000305176|2021-01-24|-0.1213|2022-10-30|0.17339|2024-09-29
2024-11-09 15:26:22|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|91.006859501397|26|7.87228716627||0|0|0.09685|94|0.02614|63|-0.046274060384163|8|46.6|0.10842|0.15029|0.18338311446173|0.054488540584174|180.71697281451|110.17965825|47.379033715618|0.8|0.4|0.25473|5|3|-0.0010135658914729|0.083523643410853|309.39999389648|2020-11-01|-0.15537|2022-07-17|0.2221|2022-06-12
2024-11-09 15:26:23|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|3.6596810561234|23|0.61577473058091|0.1192|1|1|0.11917|4.32|0.14863|14|0.14863154558818|14|39.63|0.23073|0.48232|0.49333290840743|0.56454558555587|573.19113927547|377.0282781791|502.32559300037|0.474|0.368|0.36905|19|8|0.0088979612903226|0.1206916516129|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2024-11-09 15:26:23|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|75.290472037993|7|8.6212383396361|0.0691|1|2|-0.02026|89.45|-0.19989|13|-0.19988738051793|13|48|0.23407|0.33012|0.32874405213134|0.50935204581083|359.36386363587|584.9429874588|2498.6033199588|0.471|0.353|0.27722|17|6|0.0057039051094891|0.09236901459854|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2024-11-09 15:26:25|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|3.1848394389387|6|0.19034331548535|-0.0233|1|1|-0.02332|3.77|-0.13864|11|0.12486892924988|21|32.6|-0.00413|0.03611|0.041996160940397|0.054218142626927|160.84339717762|151.40875073627|118.66540530708|0.56|0.36|0.13563|25|10|0.00070410975609756|0.044633329268293|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2024-11-09 15:26:26|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|22.768978583901|32|1.1020070751215|0.203|1|2|0.16036|26.05|0.04912|8|0.049118488046247|8|46.82|0.10979|0.17425|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|287.52757208109|0.588|0.412|0.14225|17|3|0.0018920072551391|0.048932817412334|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2024-11-09 15:26:27|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|7.6864783601548|6|0.96452698740769|-0.1625|1|1|-0.16248|8.66|0.45233|65|-0.20505266691509|31|37.29|-0.07223|-0.01506|-0.058400815827591|-0.1812089370752|63.6714415267|54.849793200248|28.393442122663|0.714|0.429|0.27645|7|4|-0.0032116917293233|0.082487368421053|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.26909|2024-09-29
2024-11-09 15:26:28|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|236.98650293791|23|22.04426914604|0.2228|1|1|0.22281|278.8|-0.01243|42|-0.11616956730375|28|25.58|-0.03658|0.08941|0.1184979445808|0.27273977044558|78.761131638089|467.27734840818|1944.2118886077|0.613|0.419|0.29214|31|11|0.0060724171779141|0.10084258895706|333|2022-07-03|-0.26573|2014-12-21|0.32353|2009-07-19
2024-11-09 15:26:29|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|5.2190563882289|38|0.30864794370539|0.3126|1|2|0.24498|6.2|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|123.26042844244|0.526|0.368|0.13976|19|7|0.00083774875621891|0.047222276119403|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2024-11-09 15:26:31|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|12.846050410547|28|1.607840868253|0.5508|1|1|0.5508|17.4|0.02604|16|-0.12327455892972|6|29.63|-0.0357|0.01381|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|70.303028761738|0.519|0.333|0.19225|27|12|0.00065458282950423|0.06373899637243|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.24354|2024-10-06
2024-11-09 15:26:32|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.845479660758|7|2.2219205808032|0.123|1|2|0|18.46|0.38874|70|-0.13604028144591|22|48.24|0.04818|0.13742|0.18977179797961|0.11708199927448|305.00554754537|153.91504779793|179.57198019437|0.471|0.353|0.23809|17|6|0.002160799031477|0.075080569007264|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.35337|2024-09-29
2024-11-09 15:26:33|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|31.532635276462|7|3.5771850036328|0.0881|1|2|0.02225|39.05|-0.05399|20|-0.053987444978366|20|32.64|0.00264|0.06615|0.072048425911668|0.12890965552594|185.82274045725|273.81231813843|408.04598205139|0.6|0.44|0.22295|25|11|0.0029881751824817|0.070414136253041|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2024-11-09 15:26:33|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|69.507358332419|97|3.0581499720753|0.3296|1|1|0.32958|70.8|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|89.337543282975|0.619|0.381|0.12571|21|10|0.00025813664596273|0.041785316770186|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2024-11-09 15:26:34|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|12.659481936361|7|1.6500112419229|0.0591|1|2|-0.0026|15.36|-0.28333|5|-0.26353472914839|24|29.59|-0.14109|-0.078|-0.14443277787499|-0.11609772923401|3.5927536158622|22.894780040774|95.403722315161|0.741|0.407|0.22506|27|15|0.001304397515528|0.074873875776397|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.31624|2024-09-29
2024-11-09 15:26:36|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|-5.4506141477653|9|0.36984853026094|-0.0023|-1|1|-0.0023|4.36|-0.02902|29|-0.029017882564162|29|36.18|-0.02595|0.0124|0.029334612501414|0.012689581203922|128.12797996065|107.7313814497|91.213387910902|0.591|0.364|0.17363|22|12|0.00060379353233831|0.05807671641791|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2024-11-09 15:26:37|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|21.310581090608|7|3.0730794374362|-0.0412|1|1|-0.04122|26.75|-0.15577|23|-0.15577191272949|23|34.7|-0.08647|-0.0361|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|168.45088039813|0.565|0.304|0.26596|23|13|0.0021008208955224|0.081900012437811|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2024-11-09 15:26:38|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|-7.5074759060092|9|0.5000719172281||0|0|-0.05357|6.49|0.27344|49|0.27343749369417|49|28.46|-0.03741|0.00354|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|55.851977926297|0.5|0.286|0.19068|28|12|0.00017534161490683|0.063669925465839|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2024-11-09 15:26:39|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|7.9371203082989|38|0.73279872518239|0.1415|1|1|0.14146|9.36|0.00296|25|0.002960492963922|25|28.48|-0.04824|0.01001|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|52.584269987996|0.556|0.333|0.17448|27|10|6.0334987593052E-5|0.060190062034739|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2024-11-09 15:26:40|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|29.837748559453|6|1.9598306729895||0|0|-0.06892|33.1|0.06092|43|0.060919575307561|43|37.46|0.01842|0.05385|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|48.856086308666|0.615|0.385|0.16636|13|7|-0.00086630081300813|0.050240731707317|75.300003051758|2018-02-04|-0.12166|2024-03-24|0.12732|2016-03-06
2024-11-09 15:26:41|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|38.240502906034|26|2.1266905014362|-0.0237|1|1|-0.02367|41.25|-0.02487|26|-0.024868189322203|26|28.93|-0.02507|0.02819|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|45.434518762016|0.593|0.37|0.12209|27|13|-0.00028970223325062|0.045072506203474|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.21988|2015-05-31
2024-11-09 15:26:42|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|49.120438512597|48|2.7657122969907|0.3184|1|2|0.24393|53.8|-0.04686|22|-0.046861053314972|22|41.11|0.02061|0.05571|0.073867127398025|0.073867127398025|151.00650065816|151.00650065816|192.83154112063|0.421|0.421|0.1105|19|5|0.0011677173913043|0.039556400966184|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2024-11-09 15:26:43|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|63.138721180404|73|2.2371030481892|0.0772|1|1|0.07717|66.3|-0.0539|60|-0.053896123712713|60|38.63|-0.02068|0.00019|-0.014939660105808|-0.0024365941628194|79.368940434301|95.923066262464|127.13327154719|0.684|0.474|0.08639|19|11|0.00048887096774194|0.028405310173697|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2024-11-09 15:26:44|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|-22.990887288608|9|1.6436292742219||0|0|0.03896|17.76|-0.19335|8|-0.19335348346231|8|33.21|-0.04432|0.03435|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|158.85509610102|0.375|0.333|0.17882|24|4|0.0016146211180124|0.064580944099379|23.89999961853|2024-07-07|-0.2533|2020-03-15|0.1947|2011-10-30
2024-11-09 15:26:45|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.49597683000253|78|0.0036589385658065|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|0.0010531740196079|0.093337830882353|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2024-11-09 15:26:47|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|5.1255733454332|26|0.77253124970431||0|0|-0.07762|5.97|2.58887|114|2.5888685693684|114|61.6|0.5383|0.65494|2.5888685693684|2.5888685693684|358.887|358.887|52.185314765472|0.2|0.2|0.46123|5|0|0.0021200900900901|0.12587324324324|78.551788330078|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2024-11-09 15:26:47|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|5.0825833526667|6|0.72595551948051|-0.1003|1|2|-0.21439|5.35|-0.23654|29|-0.23653645034776|29|40.49|0.09155|0.19853|0.1775743140681|0.18453270878692|471.99378103597|265.31233601773|1188.8888991909|0.436|0.308|0.31723|39|14|0.0039919381313131|0.10031175505051|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2024-11-09 15:26:49|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|30.560768842836|7|3.3046723106468|0.0245|1|2|-0.03968|36.3|-0.06758|44|-0.06758037769076|44|47.06|0.24793|0.40089|0.61917948042906|0.78589163611287|864.0447814496|818.71278830269|1512.4999081095|0.471|0.353|0.27007|17|4|0.0049449255583127|0.083994937965261|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2024-11-09 15:26:49|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|10.523164544496|8|1.3722784406632|0.5956|1|2|0.47844|14.74|-0.15487|11|-0.15486791673215|11|25.77|0.03121|0.12694|0.16300311893795|0.29518990381578|64.598882320567|114.26364208343|982.66665140788|0.548|0.355|0.27734|31|11|0.0050320347394541|0.097154987593052|36.418144226074|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2024-11-09 15:26:50|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.400151387813|7|1.9408194383273|0.084|1|2|-0.00798|17.4|-0.16159|14|-0.14540205615191|49|34.78|0.02446|0.09415|-0.058467052249918|0.13899196632124|66.264794061301|121.6429094|97.752811035534|0.444|0.222|0.30332|9|3|0.0029123197492163|0.10720260188088|85.800003051758|2021-02-21|-0.32588|2021-08-01|0.40687|2022-12-04
2024-11-09 15:26:52|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|6.0511914469327|6|0.67569627777772||0|0|-0.14824|6.78|0.26304|63|-0.023709450204374|62|38.14|-0.01961|0.02425|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|25.877862642656|0.524|0.333|0.17772|21|8|-0.00088234491315136|0.06038435483871|40.5|2010-11-07|-0.16098|2022-10-30|0.18596|2024-09-29
2024-11-09 15:26:53|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-104.97795625487|15|4.8261027524766||0|0|-0.05399|95.65|-0.12016|14|-0.12015503875969|14|44|0.03863|0.07183|0.047174691873273|0.052282971092595|156.55465195575|136.55836785416|86.171172545837|0.611|0.389|0.12938|18|10|0.00018859801488834|0.037857196029777|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2024-11-09 15:26:54|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|21.033479704392|7|1.7165270948459|0.0136|1|1|0.01362|26.05|-0.19814|15|-0.10810804809152|24|34.78|-0.01428|0.01944|0.021773330079158|0.0039816620960043|123.30530511317|95.676407960556|67.347463887106|0.739|0.435|0.17187|23|14|0.00017400744416873|0.053094255583127|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2024-11-09 15:26:54|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|21.22176211721|6|1.8851289067383||0|0|-0.13455|23.8|-0.16279|10|-0.17162871276612|11|35.78|-0.00172|0.02947|0.011325734167872|0.075825318192506|73.566073961735|133.95145550005|100.21052310341|0.652|0.391|0.17296|23|12|0.00061142512077294|0.058772004830918|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.15402|2024-09-29
2024-11-09 15:26:55|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|5.6711982354951|34|0.24920956489325|-0.0225|1|1|-0.02251|6.08|0.10375|52|0.0046511581486917|29|31.85|0.0075|0.08212|0.11609261526284|0.17941498536595|4363.3041339428|11156.765304035|20266.666865347|0.611|0.458|0.1367|72|23|0.00316|0.046958306104901|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2024-11-09 15:26:57|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|271.61625015337|7|28.8857653065|0.2721|1|2|0.09981|339.4|-0.3476|9|-0.14806543750152|12|29.63|0.01886|0.06647|0.11264607438103|0.13967529787681|291.03787150926|284.15724196517|284.01673129413|0.556|0.407|0.17164|27|10|0.00220841191067|0.055130161290323|587|2021-02-28|-0.16543|2021-02-28|0.27732|2024-09-29
2024-11-09 15:26:58|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|65.096605675293|29|2.2927975996093|0.0993|1|1|0.09931|71.4|0.18023|36|0.180226573378|36|32.37|0.05642|0.09773|0.097653910202632|0.15056692512807|1540.7097519319|1916.8305001695|2087.7192962887|0.592|0.394|0.14019|71|31|0.0019409630266552|0.045524574376612|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2024-11-09 15:26:59|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|4.1306627199442|38|0.26492604653992||0|0|0.17633|4.87|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|119.95073778807|0.56|0.44|0.16294|25|9|0.00091478839177751|0.050054522370012|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2024-11-09 15:27:00|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.031714436224|7|2.2208805739059|-0.0686|1|1|-0.0686|17.38|0.66589|74|-0.17442723999413|18|35.7|0.06126|0.15812|0.091899907831531|0.24307834939228|138.37145975513|423.61980386887|139.03999328613|0.826|0.435|0.32819|23|15|0.0027213422007255|0.10280403869407|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2024-11-09 15:27:01|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|34.137283384598|11|1.9603087947462|-0.0136|1|1|-0.01355|36.4|-0.17381|14|-0.1738095056443|14|34.57|0.00432|0.03574|0.0019435393503423|0.053744668908909|89.776828849648|122.14280906413|217.70336734886|0.478|0.217|0.14257|23|9|0.0013705714285714|0.042766223602484|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2024-11-09 15:27:03|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|11.774016162271|7|2.1278832679619|0.2056|1|2|0|13.72|-0.52275|6|-0.38680418534044|42|40.79|-0.07939|0.01663|-0.02601870524817|0.096775448497418|35.08341524019|118.85658322584|169.17386988707|0.579|0.368|0.29874|19|7|0.0028466453265045|0.094046491677337|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.56442|2024-09-29
2024-11-09 15:27:04|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|140.06652681758|33|19.275661631157|1.0785|1|2|0.9814|191.8|-0.25393|8|-0.38680418534044|42|57.6|0.52479|0.60569|-0.25393256712496|0|74.607|100|266.01942733827|0.2|0|0.29775|5|1|0.00590490625|0.11382609375|460|2021-02-21|-0.21303|2021-08-01|0.29648|2024-10-06
2024-11-09 15:27:05|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|25.30969346814|26|1.3688610989837||0|0|-0.03093|28.2|-0.06173|24|-0.061731601752474|24|33.96|-0.01993|0.01075|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|114.86762378538|0.609|0.391|0.10626|23|10|0.00044322580645161|0.03680452853598|55.75|2019-07-21|-0.09107|2024-05-26|0.09556|2020-06-07
2024-11-09 15:27:06|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|6.9469301847899|7|0.91258632518503|-0.0671|1|2|-0.2008|7.96|-0.12003|30|-0.12003015454501|30|33.62|0.04912|0.13598|0.12045087674555|0.13619638557682|1824.4126531069|1021.4877639517|84.590862563468|0.522|0.377|0.22872|69|23|0.0016377730008598|0.075662355975924|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2024-11-09 15:27:07|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|-7.4307763179181|14|0.52692547109518|0.1424|-1|1|0.14243|5.72|0.13458|24|0.1345754344461|24|33|-0.068|-0.01007|-0.086578645766514|-0.012283384816448|26.450968937135|80.475720130496|60.915863482999|0.5|0.333|0.17629|24|10|0.00024945341614907|0.061697975155279|12.5|2011-04-17|-0.15008|2018-02-11|0.14889|2024-01-28
2024-11-09 15:27:09|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|41.4501337288|28|4.5403745391793|0.2617|1|1|0.26169|49.9|0.22603|57|0.16413581160619|17|44.65|0.18218|0.25794|0.32659593602058|0.45596459138371|1876.8794753324|1080.6412295447|972.70955970178|0.565|0.348|0.21993|23|9|0.0035385483870968|0.071533092979127|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.29084|2024-09-29
2024-11-09 15:27:09|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|46.824133695026|16|2.4122899431863|0.0701|1|2|0.0295|50.6|-0.00721|28|-0.0072115203861646|28|31.64|-0.02963|0.01117|0.0077885981771684|0.036300504675822|105.68145445112|133.84833775242|121.34291978021|0.52|0.36|0.10425|25|8|0.00057325062034739|0.03405729528536|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2024-11-09 15:27:10|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|15.376296580216|7|1.9121444427824|0.1976|1|2|0.08559|20.8|0.05386|44|0.053864149788418|44|36.81|-0.01624|0.04465|0.0095859401718401|0.20629355490192|68.865604175687|168.94691836271|204.64384241066|0.333|0.19|0.25377|21|6|0.0026294094993582|0.083268023106547|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2024-11-09 15:27:11|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-77.255570011437|15|6.4441723989605|0.0539|-1|1|0.05395|60.5|-0.1173|55|0.34669195758083|68|57.21|0.43715|0.53889|-0.03191163303308|0.083683997535725|57.864660170656|121.22061564081|2951.2195808415|0.571|0.214|0.26585|14|7|0.0055281963190184|0.083021680981595|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2024-11-09 15:27:12|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|74.76843264786|9|5.0101489219183|0.0701|1|1|0.07005|83.25|0.20328|64|-0.047317058284108|28|38|-0.01052|0.02615|0.0020737267956508|-0.021253736318243|91.115585944959|78.672965564347|86.269430051813|0.667|0.429|0.15987|21|12|0.00035705955334988|0.047081749379653|147|2010-11-07|-0.11019|2019-11-17|0.12079|2020-06-07
2024-11-09 15:27:14|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|3.0069263437622|7|0.29582310839943|0.017|1|2|-0.06757|3.45|-0.2628|36|-0.13242056346071|10|50.08|0.33218|0.48462|0.37116626056409|0.70412758124458|1739.4415114295|4323.2751680874|11500.00041599|0.68|0.4|0.24275|25|11|0.0061208585055644|0.08687406200318|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2024-11-09 15:27:15|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|41.400116363648|6|6.3699767829825||0|0|-0.07572|56.15|-0.36451|11|-0.36450512986948|11|29.59|0.02987|0.15153|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|5671.7172712103|0.63|0.37|0.32841|27|14|0.0074921517412935|0.10665759950249|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2024-11-09 15:27:16|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|94.430289525393|48|7.6410024560625|0.2356|1|1|0.23563|109.6|-0.2345|23|-0.23097353328393|3|44.59|0.09908|0.16777|0.26089240818754|0.96375618188361|221.49140176671|761.17881615252|1964.1577056031|0.647|0.235|0.27001|17|10|0.0049490186335404|0.07845249689441|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2024-11-09 15:27:17|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|379.80456119412|29|26.367239737952|0.2661|1|2|0.20781|420.8|-0.08065|48|0.14678406317536|25|38.37|0.32265|0.37757|0.5101366802196|0.97732398917321|1337.7597671603|4967.9607188687|53948.718362541|0.63|0.37|0.23083|27|14|0.0072915507518797|0.076012969924812|714.89898681641|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2024-11-09 15:27:17|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|5.1430982004944|54|0.38572902568608||0|0|0.3234|6.22|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|93.393392382863|0.545|0.455|0.22346|11|2|0.00075642990654206|0.067988299065421|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2024-11-09 15:27:19|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|21.142112217485|7|2.2565831246163|-0.0714|1|2|-0.14689|22.65|0.28146|59|-0.089829235790927|35|43.27|2.2519|2.6431|3.2588899393225|6.469928662598|20603.832473787|16661.236374764|7810.3449207849|0.8|0.4|0.21498|15|7|0.043717557251908|0.076266778625954|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2024-11-09 15:27:20|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|12.693349518178|7|2.4091689928641|0.0713|1|1|0.07134|17.12|0.66708|80|-0.27327785341075|10|54.29|0.56107|0.67924|0.96001381275838|1.4001136897775|677.45527587203|296.03011872|184.41670670562|0.571|0.286|0.406|7|5|0.0049309585492228|0.12246411917098|148|2021-07-04|-0.32529|2023-12-10|0.3423|2024-10-06
2024-11-09 15:27:21|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|21.934830149827|31|1.9967233469694||0|0|0.71515|28.3|-0.08271|15|-0.082706794413132|15|33.33|0.04801|0.11019|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|131.93472368521|0.444|0.333|0.26694|9|3|0.0025413939393939|0.091924121212121|35.900001525879|2021-01-10|-0.17455|2021-02-28|0.23899|2020-08-30
2024-11-09 15:27:22|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|7.5900127126866|7|1.0084493245754|0.0217|1|1|0.02174|8.93|-0.23536|23|-0.23535912370715|23|42|0.14692|0.22915|0.42246977183479|0.44284961806482|528.185980237|399.96818058641|334.45693071181|0.316|0.263|0.24589|19|6|0.0030824004975124|0.083678208955224|34.200000762939|2021-07-18|-0.17403|2024-10-13|0.25549|2011-10-30
2024-11-09 15:27:23|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|2.8631634463693|6|0.66264863547622||0|0|-0.18433|3.54|0.02032|17|-0.16415977092861|13|33.18|-0.10601|0.0568|0.1119550244352|0.13949987507735|151.73641268843|159.33289364404|251.06383302515|0.588|0.412|0.31708|17|6|0.0040417223198594|0.10282137082601|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.31661|2024-10-27
2024-11-09 15:27:24|WEEKLY|03426|1081715|/equities/2crsi|CACALL|2.8426884969761|50|0.47201509183701|2.415|1|2|1.12034|4.245|0.02242|33|-0.27272735854924|15|31.44|-0.05468|0.05727|-0.19963716961351|-0.31066643113549|48.435757550683|47.37364053|44.684209321674|0.333|0.222|0.38868|9|3|0.0029021084337349|0.12237090361446|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.66412|2023-12-03
2024-11-09 15:27:25|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|0.41104305729123|34|0.10698371420825||0|0|-0.4256|0.718|0.10644|26|-0.15126055302689|1|34.2|0.13285|0.18712|-0.02241244596674|-0.15126055302689|93.90798856|84.874|6.8721286169659|0.4|0.2|0.34424|5|2|-0.0081625980392157|0.075002892156863|12.590000152588|2022-08-07|-0.52766|2024-03-03|1.08333|2024-03-24
2024-11-09 15:27:26|WEEKLY|03428|17634|/equities/ast-groupe|CACALL|-0.57862908139583|30|0.032876364041556||0|0|0.2|0.48|0.88197|57|0.88196716749421|57|35.21|0.19989|0.32522|0.31619184164778|0.60274887597478|562.17374998046|5347.4242158673|63.999998569488|0.618|0.412|0.2698|34|13|0.0029581647634584|0.083496900489396|14.789999961853|2006-04-30|-0.42857|2001-07-01|0.90385|2023-11-19
2024-11-09 15:27:27|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-1.3220446705893|146|0.11918155352523||0|0|0.89838|0.939|-0.27049|27|-0.27049286268702|27|34.06|-0.12002|0.13745|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|7.4229252079576|0.722|0.389|0.31188|18|7|0.00066299472295515|0.11132610817942|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2024-11-09 15:27:28|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|4.3730473712218|7|0.20065092394313||0|0|0.09957|5.08|-0.02432|51|0.1566909184956|46|27.16|-0.02018|0.08309|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|338.6666615804|0.49|0.327|0.13656|49|13|0.0022094540014959|0.042200029917726|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2024-11-09 15:27:30|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|9.6425537305204|26|0.37247226969344|-0.186|1|1|-0.18605|10.5|-0.21569|9|-0.21568625984353|9|36|0.06534|0.15486|0.32523200509782|0.36616691827312|282.99486667626|211.27273475563|55.981418114491|0.455|0.273|0.2018|11|5|0.00023636579572447|0.0659367695962|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2024-11-09 15:27:31|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|0.98736954519519|22|0.1347088010585||0|0|-0.01318|1.348|3.35696|119|3.3569551539204|119|96|0.68432|0.96692|3.3569551539204|3.3569551539204|435.696|435.696|10.741036088479|0.2|0.2|0.43622|5|1|0.002132255489022|0.13318431137725|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2024-11-09 15:27:32|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|-11.692124892935|16|0.95776160251077|0.1435|-1|1|0.14349|9.61|-0.04147|24|0.61869640016716|26|33.86|0.06867|0.25694|0.22612568058844|0.27866976328515|384.87913838303|340.72485523479|45.761903127035|0.571|0.429|0.34355|14|5|0.0025215337423313|0.11602114519427|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2024-11-09 15:27:32|WEEKLY|03434|15274|/equities/thenergo|CACALL|-5.8814481374583|60|0.19222432465236||0|0|0.01103|5.45|-0.17585|11|-0.19999996714867|36|29.92|-0.04827|0.09922|0.047937421549461|0.010651051594797|63.463062544415|49.730167775786|0.24494381165237|0.615|0.346|0.25919|26|11|-0.0013818757467145|0.087476547192354|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2024-11-09 15:27:33|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.40502207227624|10|0.021340693858189|0.0608|-1|1|0.06077|0.34|0.17699|52|0.17699280262533|52|23.29|0.00062|0.29127|0.32207335667597|0.43574243939739|1218.508669306|1140.8976213429|918.91891674191|0.516|0.371|0.15417|62|18|0.0058638609772884|0.056556400550585|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2024-11-09 15:27:35|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|36.258788547919|8|2.1287366674987|0.1173|1|1|0.11729|44.01|0.08105|27|0.081047605235624|27|32.83|-0.00042|0.05223|0.07118298299857|0.1085930491373|446.848449237|629.28200298796|876.69319698704|0.524|0.365|0.16625|63|27|0.0020339951807229|0.059338515662651|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2024-11-09 15:27:36|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
2024-11-09 15:27:37|WEEKLY|03438|17676|/equities/acteos|CACALL|-1.4619916319616|1|0.071497209859124||0|0|0|1.23|-0.11765|23|-0.22285713468279|26|42.33|0.03801|0.21854|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|6.3076924055051|0.5|0.333|0.33261|30|11|0.0016998582677165|0.10339766929134|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2024-11-09 15:27:38|WEEKLY|03439|17677|/equities/actia-group|CACALL|-3.998572349584|13|0.26807179573535||0|0|-0.0625|3.4|-0.18258|19|-0.18258033708972|19|33.27|0.03547|0.13558|0.13656175228147|0.1627898506437|863.69177959263|489.42298279345|2.4990812341797|0.484|0.323|0.23342|62|17|0.00051006265060241|0.081400737349397|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2024-11-09 15:27:39|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|5.6501688093762|3|1.4324493667239|0.1112|1|2|-0.04211|9.1|-0.20406|57|1.0600522254974|13|38.65|0.46762|0.6598|1.0891819207677|1.3872344750523|1362.458777953|1073.8100858036|60.344830421148|0.471|0.353|0.33315|17|5|0.0031641426403642|0.11696171471927|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2024-11-09 15:27:41|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.1596075640313|43|0.1150884186145|-0.0171|1|1|-0.01712|1.435|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|2.0984132455255|0.737|0.421|0.34484|19|10|8.5929133858268E-5|0.10986121259843|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2024-11-09 15:27:42|WEEKLY|03442|1055913|/equities/advicenne|CACALL|0.98657800647129|5|0.37564064432346|0.203|1|1|0.20296|2.11|-0.42139|12|-0.46230940019498|8|21|-0.16717|-0.05441|-0.21545295844334|-0.2137396247941|8.555786849741|15.111849844178|15.028489322142|0.529|0.412|0.39008|17|6|-0.0014759002770083|0.11380426592798|15.95566368103|2021-02-21|-0.3951|2024-07-21|0.54013|2024-10-06
2024-11-09 15:27:43|WEEKLY|03443|17681|/equities/advini|CACALL|13.637424867797|2|0.6041918061019|0.0155|1|2|-0.01282|15.4|0.14516|42|-0.082691663801004|16|38.34|0.00125|0.05632|0.072858294926682|0.11531354255659|225.49718584313|270.78870589783|126.27090433988|0.585|0.39|0.13289|41|16|0.00089194532739987|0.042778842975207|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2024-11-09 15:27:44|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-124.83853797702|22|5.912845229399|0.0656|-1|1|0.0656|105.4|-0.06698|20|-0.066982543864074|20|42.68|0.01171|0.06466|0.021106844974343|0.081165327097455|91.711387312183|133.45134865989|231.64835500193|0.591|0.318|0.15544|22|12|0.00172065625|0.05572821875|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2024-11-09 15:27:45|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|1.4311648556874|31|0.14746474665831|-0.0729|1|1|-0.07286|1.845|-0.53077|7|-0.13878520624953|9|29.4|-0.33968|-0.06968|-0.30960459094807|-0.19902223929537|29.933715866254|63.79326954|25.429072767224|0.6|0.4|0.31827|5|3|-0.0045855367231638|0.086895141242938|7.2098431587219|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2024-11-09 15:27:46|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-9.7128537276126|65|0.86178721373474|0.4423|-1|1|0.44229|7.78|-0.15307|26|-0.15306894364701|26|22.19|-0.02201|0.11147|0.029338578835347|0.1127854463554|7.3595724357717|943.94636630123|11.524218580395|0.593|0.384|0.2118|86|24|0.0031935953346856|0.073155248478702|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2024-11-09 15:27:47|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
2024-11-09 15:27:48|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|-10.942677227767|35|0.55922562814815|0.3356|-1|1|0.33556|8.97|0.37743|111|0.67973859101665|55|35.14|0.14876|0.23091|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|126.87411667942|0.682|0.386|0.1867|44|23|0.0017844936708861|0.064089651898734|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2024-11-09 15:27:49|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|-6.9977642249222|64|0.89232922646868|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|0.0097373955555556|0.0580652|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2024-11-09 15:27:50|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
2024-11-09 15:27:52|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|5.1657272893841|1|0.5455908272447||0|0|0|7.24|-0.2441|5|-0.24409633885569|5|25.73|-0.08138|-0.02747|-0.030882060729513|-0.066111340993126|67.426313167752|68.553613567211|50.629368353499|0.6|0.333|0.22156|15|7|-0.00037922279792746|0.068666994818653|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2024-11-09 15:27:53|WEEKLY|03452|17678|/equities/adc-siic|CACALL|-0.07551041622793|14|0.0060031246538011||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|0.0084051972555746|0.052336449399657|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2024-11-09 15:27:54|WEEKLY|03453|17684|/equities/alpha-mos|CACALL|-0.62330560910946|9|0.054492260554072|-0.2744|-1|1|-0.27436|0.497|-0.49351|15|-0.49350649953833|15|36.86|-0.15014|0.27137|0.26249443065027|0.37661874548617|298.29535699553|258.36782886919|5.7643240985167|0.556|0.361|0.37012|36|13|0.0088687116104869|0.1189629588015|16.122999191284|1998-05-10|-0.44379|2014-09-28|9.98745|2019-07-21
2024-11-09 15:27:55|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-25.69739604627|13|1.0442190427627||0|0|0.03719|23.3|-0.03488|34|-0.10944877248222|9|32.36|0.07526|0.13659|0.10312198520502|0.2148350458328|458.61656470469|1328.6264656799|273.92429377252|0.619|0.405|0.15949|42|17|0.0020080816921955|0.05294188913202|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2024-11-09 15:27:56|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|89.944396062443|9|5.968199547453||0|0|-0.05282|104|0.01594|6|0.01594482137659|6|19.62|-0.00218|0.10436|0.090474234333793|0.12483801949952|601.99406100434|750.0497174569|170.85592545579|0.538|0.396|0.10275|91|19|0.001744422755159|0.032870407138873|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2024-11-09 15:27:58|WEEKLY|03456|17686|/equities/altareit|CACALL|462.00554425637|9|2.331485247878|0.0312|1|2|0.02174|470|0|15|-0.017094017094017|8|16.3|0.10618|0.27297|0.093048550219108|0.14056836518027|1717.8887104102|2606.0777450511|6394.5579060997|0.494|0.349|0.12655|83|18|0.0092678177810433|0.029941785451874|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2024-11-09 15:27:59|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|-97.931444190491|29|6.6854813968303||0|0|0.3148|78.25|-0.14393|19|-0.14392801969047|19|43.83|0.15371|0.20806|0.23264675615531|0.35176704572536|1409.2146872405|1351.6081817512|657.56304628911|0.7|0.433|0.20418|30|19|0.0030212285927029|0.074565755770663|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2024-11-09 15:28:00|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
2024-11-09 15:28:01|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|2.8774319343804|20|0.14990553190307|-0.0357|1|2|-0.05952|3.16|-0.12|11|-0.14285714285714|13|36.15|0.05392|0.10362|-0.058221247513981|-0.037628341674661|73.214068685548|83.197805324486|63.200001716614|0.308|0.231|0.19865|13|4|0.00040957055214724|0.065202229038855|5.8899998664856|2015-07-26|-0.16667|2020-03-15|0.36066|2020-06-07
2024-11-09 15:28:02|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-71.744529171611|22|3.0159285363798||0|0|-0.1195|67.45|0.0595|27|0.059501982361706|27|32|0.0019|0.04694|0.065960170095824|0.13307861310223|144.3580991398|171.92544071176|149.02783793554|0.643|0.357|0.16881|14|5|0.0016015565031983|0.052964797441365|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2024-11-09 15:28:03|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|23.623813261949|6|1.7483397084972|-0.0291|1|1|-0.0291|27.36|-0.13866|14|-0.13865548938194|14|34|-0.02378|0.06487|-0.049421348095678|0.068073606238371|37.198299715739|107.07936600898|89.70492003394|0.381|0.286|0.2629|21|4|0.0014838942976356|0.080860709318498|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2024-11-09 15:28:04|WEEKLY|03462|1174451|/equities/aramis|CACALL|5.2673948419501|52|0.4042017257078|0.3522|1|1|0.35224|6.2|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|27.312773572182|0.667|0.333|0.37496|3|3|-0.0051618079096045|0.094663559322034|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2024-11-09 15:28:05|WEEKLY|03463|17633|/equities/argan-sa|CACALL|-76.620350468226|29|3.1067837437218|0.0646|-1|1|0.06465|68|-0.02547|22|-0.025469189875896|22|43.75|0.0618|0.12313|0.053036994537548|0.12351108475611|136.93296122866|202.43911536856|469.35395081376|0.65|0.4|0.15896|20|12|0.0023272978959025|0.046975459579181|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2024-11-09 15:28:06|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|-92.13509112508|22|4.5671556010869||0|0|0.04719|79.75|0.33564|92|0.33563795089944|92|39.29|0.08862|0.16105|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|264.77422901038|0.417|0.25|0.21926|24|7|0.002155031120332|0.068633921161826|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2024-11-09 15:28:07|WEEKLY|03465|17662|/equities/medea|CACALL|-10.743609831653|73|0.40042358867362||0|0|0.48705|9.9|0.05647|35|0.056469335203243|35|14.58|-0.19425|0.11034|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|1.8548676790196|0.484|0.339|0.19547|62|9|0.0043164139344262|0.049426618852459|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2024-11-09 15:28:09|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-4.8213018530527|58|0.36578630443438|0.2375|-1|1|0.2375|4.27|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|8.4554455067852|0.633|0.4|0.35107|30|14|0.0022426287051482|0.11690314352574|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2024-11-09 15:28:10|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|8760.9576863591|24|296.3474378803||0|0|0.8835|9700|-0.028|15|-0.028|15|17.6|0.00043|0.05907|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|8157.4297378404|0.523|0.339|0.09949|109|23|0.0033515455950541|0.032042019577537|9750|2024-10-27|-0.18419|1987-10-25|0.70909|2024-09-15
2024-11-09 15:28:11|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|0.014120309409751|60|0.0040377474309655||0|0|-0.24|0.019|0.88938|81|-0.14470214230946|45|41.11|-0.05133|0.19553|-0.035447131134096|-0.34372301731198|25.855398617597|13.68459421482|0.28787878278171|0.444|0.333|0.41969|9|2|-0.0052295804195804|0.14882752913753|8.3990001678467|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2024-11-09 15:28:11|WEEKLY|03469|7111|/equities/assytem|CACALL|-49.457382359839|16|3.7197140213063||0|0|0.22165|38.1|0.09675|32|0.096752537926927|32|40.38|0.05954|0.15569|0.17217215062112|0.16102871144408|1445.1951573019|627.14055525093|253.99998982747|0.625|0.438|0.1896|32|10|0.0023471920428462|0.070256006120887|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2024-11-09 15:28:12|WEEKLY|03470|13160|/equities/atari|CACALL|-0.12184483323458|17|0.0083199291720765|-0.0326|-1|1|-0.03256|0.111|-0.17962|23|-0.17962356260838|23|45.41|0.21757|0.3175|0.23265554560671|0.27859101470594|966.93187056975|529.18937422002|0.49468107690859|0.735|0.5|0.3765|34|17|0.00062430128205129|0.11511891025641|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2024-11-09 15:28:14|WEEKLY|03471|943371|/equities/ateme|CACALL|3.3255432918936|2|0.41633699908049|0.1214|1|2|-0.01961|4.5|-0.11241|33|-0.11241153103159|33|31.65|0.04485|0.16317|0.37492088388829|0.44137172275498|236.69468446348|227.00824274553|95.744684736563|0.353|0.294|0.24436|17|3|0.0017609090909091|0.079108033395176|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2024-11-09 15:28:15|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-1.2654734472413|67|0.19315780930981||0|0|0.90995|0.6784|0.77994|104|-0.11923800978748|22|32.17|0.03014|0.1224|0.13727022945707|0.13368119190645|1989.7951096296|787.87655834454|1.828078601214|0.586|0.414|0.22994|58|22|0.00090474637681159|0.078989047619048|193.5|2000-03-12|-0.71139|1990-03-11|0.56929|1992-04-05
2024-11-09 15:28:16|WEEKLY|03473|17690|/equities/aubay|CACALL|39.057437946243|8|2.3225205574291|0.0796|1|1|0.07957|45.45|-0.03868|28|-0.038681845348562|28|65.14|0.47664|0.59089|0.85858332394137|1.2828773038221|20075.35846668|31404.984584996|2650.1457655019|0.619|0.429|0.25245|21|12|0.0045809163636364|0.078289330909091|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2024-11-09 15:28:17|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|6.1442306166209|6|0.56673080547698|0.127|1|2|0.08824|7.4|-0.25658|3|-0.25657892549137|3|19.1|0.02155|0.18076|0.15399272084531|0.18561112248541|128.41928692094|444.44790109644|25.819958600019|0.46|0.349|0.23106|63|15|0.0057522350993378|0.064289445364238|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2024-11-09 15:28:18|WEEKLY|03475|17692|/equities/aurea|CACALL|5.3474479011188|25|0.55085069962707|0.1167|1|1|0.11667|6.7|-0.29737|12|0.43619273378481|50|23.49|0.01952|0.11915|0.072809126385849|0.12280478920104|234.52274404051|685.36532453853|251.69045672743|0.446|0.337|0.18145|83|22|0.0038541286727457|0.060406367781155|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2024-11-09 15:28:20|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|5.8414662356248|42|0.13117788649035|0.9722|1|2|0.32766|6.24|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|37.253729976825|0.4|0.286|0.20576|35|7|0.0020386651411137|0.069954385964912|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2024-11-09 15:28:21|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|-0.10941411240804|14|0.0094047041697893|0.0463|-1|1|0.04635|0.0823|-0.57625|19|-0.57624998688698|19|47.61|-3.50199|1.99793|3.084793840678|4.4883262415048|138.48307516194|367.94226278861|0.00047699300187489|0.571|0.393|0.45817|28|12|0.054724754829123|0.14591356612184|402671.34375|2000-03-19|-0.98636|2017-07-09|79|2019-02-10
2024-11-09 15:28:22|WEEKLY|03478|14167|/equities/axway-software|CACALL|23.82944079987|3|1.3401865272|0.0445|1|2|0.01852|27.5|0.38919|67|0.38918998616733|67|36.63|0.10778|0.18312|0.1728290886716|0.21475663071855|390.98714524196|337.49985417641|132.72201212032|0.579|0.421|0.15557|19|6|0.0014453724928367|0.0590211747851|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2024-11-09 15:28:23|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|133|4.9583792694508|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|0.00307166907863|0.050880501688374|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2024-11-09 15:28:24|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.48877148381728|42|0.061507160636645|0.6056|-1|1|0.60556|0.312|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|6.117647299442|0.583|0.417|0.39936|12|6|-0.0033792506459948|0.11931418604651|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2024-11-09 15:28:26|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|-8.0511281848853|3|0.28533841255025||0|0|-0.02128|7.2|-0.19561|9|-0.12439353588578|7|32.3|0.06505|0.23399|0.19971307882302|0.30428719686408|266.33586360914|378.67293197257|33.734712412887|0.525|0.3|0.2511|40|12|0.0035254482225657|0.079288918083462|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2024-11-09 15:28:27|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|-48.722502686092|11|1.6713335092459|-0.1159|-1|1|-0.11594|46.2|-0.06832|36|-0.06832385646176|36|38.67|0.12497|0.2282|0.33592725723418|0.48965022056195|1019.2666776062|1229.4443823356|211.82944472366|0.625|0.417|0.19089|24|10|0.0022573987206823|0.068700852878465|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2024-11-09 15:28:27|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|17.096348431683|27|1.4398169103826|-0.1146|1|1|-0.11464|17.84|-0.16203|6|-0.16202642348288|6|31.22|0.06061|0.13673|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|455.91616830097|0.511|0.289|0.19361|45|17|0.0024800559049616|0.060704360587002|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2024-11-09 15:28:28|WEEKLY|03484|1173833|/equities/believe|CACALL|-15.687947351584|16|0.67589691785872||0|0|-0.03198|14.2|0.28358|33|0.28358207892989|33|27.17|0.00392|0.08082|0.28358207892989|0.28358207892989|128.358|128.358|82.080927372791|0.167|0.167|0.2043|6|1|0.00045938202247191|0.07481797752809|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2024-11-09 15:28:29|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-10.469417246765|22|0.88191637926544||0|0|0.14614|9.29|-0.16666|12|-0.16666168906569|12|29.36|0.11707|0.19497|0.16914670558292|0.26462492505133|3310.3902641491|4832.0973806692|2345.9595990384|0.629|0.4|0.18188|70|26|0.003093704238921|0.067128049132948|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2024-11-09 15:28:31|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|58.642671026382|3|3.00219762397|-0.0396|1|1|-0.03959|65.5|-0.05265|42|-0.052654644243982|42|48.28|0.0638|0.11678|0.072554154033436|0.10163747413787|340.70116580272|300.49629857336|627.3946612323|0.581|0.349|0.17257|43|18|0.0015927574590953|0.054409927815207|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2024-11-09 15:28:32|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-2.47205156194|40|0.16501718794912|0.2519|-1|1|0.25194|1.93|-0.27119|12|-0.27118645437625|12|42.23|0.10258|0.23741|0.20392117090353|0.26973800256464|1226.8564341633|747.21647018311|14.709243997434|0.667|0.4|0.25441|30|15|0.0010336140888208|0.088005911179173|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2024-11-09 15:28:33|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|94.640373509169|10|4.8927419813837|-0.0312|1|1|-0.03125|102.3|-0.163|12|-0.10893030724148|83|42.08|0.01858|0.06825|-0.044867463740537|0.026333150435101|37.139533990542|107.8017480511|1033.3334039759|0.64|0.36|0.17837|25|12|0.0028706314797361|0.052985560791706|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2024-11-09 15:28:34|WEEKLY|03489|17704|/equities/bleecker|CACALL|-159.51229830642|10|8.1707661021391||0|0|0.1|135|-0.02716|5|-0.027157722764617|5|6.81|-0.10482|0.02428|-0.033543636283058|0.015586466080616|4.3223770479306|115.50314193401|1451.7690407712|0.504|0.357|0.10298|129|14|0.0073795264937993|0.024225806087937|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2024-11-09 15:28:35|WEEKLY|03490|7031|/equities/boiron|CACALL|-36.899679900493|41|1.6017129620758||0|0|0.15119|32|0.09096|30|0.09096173030148|30|34.26|0.01766|0.07267|-0.036181698289938|0.030958164279113|21.461958743492|133.5776671242|542.37287258903|0.62|0.34|0.15741|50|22|0.0016894409583571|0.051431557330291|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2024-11-09 15:28:37|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|-6.2833535887747|20|0.23390503235402||0|0|-0.05748|5.795|-0.06617|21|0.2211000171149|68|23.55|0.00171|0.09523|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|28975.001029104|0.628|0.419|0.11916|86|29|0.0041630088062622|0.046330342465753|6.4250001907349|2024-04-07|-0.33333|1985-04-28|0.5|1985-03-24
2024-11-09 15:28:38|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-7.6946129084425|81|0.46352213957553|0.4292|-1|1|0.4292|6.53|-0.11977|13|-0.11977076918196|13|43.03|0.09577|0.13222|0.11989614419482|0.22883712682867|210.79055272213|357.40404809779|103.32278532347|0.567|0.367|0.14664|30|13|0.00071590080233406|0.051436666666667|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2024-11-09 15:28:39|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|-0.014235908101051|29|0.0034424931191367||0|0|0.48718|0.008|-0.83226|31|-0.83225807304433|31|34.36|-0.13265|-0.02152|-0.36471425772757|-0.42326325982576|0.86068234376839|1.3105226750721|0.045454546628322|0.571|0.429|0.46187|14|6|-0.0052346365422397|0.13642078585462|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2024-11-09 15:28:40|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-256.65686370132|157|85.460621231787||0|0|1|0.298|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|2.113475233105E-7|0.5|0.25|0.52107|4|1|-0.055579475806452|0.30918274193548|196000000|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2024-11-09 15:28:41|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.3241633464698|39|0.29972113138449|0.0638|-1|1|0.06383|4.4|0.59411|106|0.59411206043472|106|45.14|0.02221|0.10016|0.18736742192975|0.18761526849205|543.15558095235|337.90253266771|34.637760815426|0.571|0.429|0.25114|28|11|0.00078626728110599|0.078205053763441|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2024-11-09 15:28:43|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|27.219746771413|42|1.0824239654093||0|0|0.16935|29|-0.05938|29|0.1356383619561|58|33.92|-0.02658|0.02254|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|287.12870202664|0.6|0.44|0.14287|25|11|0.0016940157480315|0.047469268841395|30.799999237061|2024-09-29|-0.1697|2008-10-12|0.10323|2009-05-10
2024-11-09 15:28:44|WEEKLY|03497|17707|/equities/burelle|CACALL|-401.29939288615|22|19.766464295382||0|0|0.09794|350|-0.10393|11|-0.10392609699769|11|32.07|0.11165|0.20308|0.26419185659332|0.3348284156104|3796.8481726876|4150.9056933837|780.03121981643|0.519|0.407|0.13965|54|14|0.0021344038790645|0.048699971477467|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2024-11-09 15:28:45|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|61.035338636498|2|2.8198880366947||0|0|-0.03143|67.8|-0.08886|14|-0.088860368141753|14|28.74|0.01532|0.04682|0.03786848026153|0.051030315076894|298.27291174166|283.10237083818|169.66968119402|0.639|0.393|0.07528|61|19|0.00055602052451539|0.024015478905359|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2024-11-09 15:28:46|WEEKLY|03499|17709|/equities/cafom|CACALL|-9.1012350583493|13|0.2804116098225||0|0|0.03695|8.34|-0.15098|49|-0.15098039124022|49|34|0.09903|0.21059|0.14002405652135|0.18242345839129|193.08007824503|187.95594774036|58.555080634124|0.6|0.367|0.19291|30|14|0.0010193701550388|0.067026501937985|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2024-11-09 15:28:47|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|65.682117379164|1|3.0876274385534||0|0|0|75.87|-0.11125|14|-0.1112505727431|14|19.41|-0.00992|0.03033|0.006503186139683|0.030545629536931|87.392188455625|199.21853227945|162.63665651649|0.582|0.43|0.0923|79|26|0.00079242661448141|0.031046203522505|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2024-11-09 15:28:49|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|11.948529891768|2|0.57349008566825|-0.0029|1|1|-0.00293|13.634|-0.04644|10|-0.046439545482032|10|33.17|0.0218|0.06544|0.053462263286041|0.062278463241959|247.20067305339|203.8885704249|60.061671217135|0.629|0.429|0.12375|35|14|8.3390705679862E-5|0.039247848537005|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2024-11-09 15:28:50|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-87.373978074266|18|3.7307655204212||0|0|-0.08038|85.89|-0.0848|11|-0.084798597256828|11|19.78|-0.01555|0.02902|-0.0089626046004256|-2.4549320514923E-5|52.336894271252|73.122973778043|104.23543422226|0.569|0.414|0.10201|58|14|0.00059452749140894|0.035618651202749|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2024-11-09 15:28:50|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|17.239866192612|2|0.50337793579599||0|0|-0.01859|18.588|-0.07428|6|-0.074284797737802|6|29.26|-0.02764|0.01397|-0.044876143058123|-0.015749496794415|39.195583236487|75.559970545152|78.100840082917|0.581|0.387|0.12472|31|12|0.0002354295154185|0.04263922907489|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2024-11-09 15:28:51|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|72.284546526369|2|2.4884844912103|0.0204|1|1|0.02041|80|-0.05235|18|-0.050693312467132|8|26.04|-0.00881|0.03925|0.039716346984671|0.050409332748418|179.47589411679|172.40131445505|91.848451666471|0.489|0.34|0.11331|47|13|0.00041942040816327|0.038065208163265|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2024-11-09 15:28:52|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|-64.504421420766|14|2.2562145305208||0|0|-0.03292|60.24|-0.11098|13|-0.11097542696406|13|25|0.02734|0.07674|-0.0060200032889676|0.01333136882889|54.293989747562|112.91198013033|706.21340638054|0.526|0.342|0.1212|76|22|0.0015892315734448|0.040327637219028|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2024-11-09 15:28:54|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|44.757358316999|1|2.5808805610002||-1|0|0|52.49|-0.11681|14|-0.11495686432561|17|22.24|0.0221|0.06595|0.056175441439531|0.073553301621889|265.71966295543|247.56296512836|72.300279313611|0.683|0.439|0.10222|41|15|0.0002525|0.035438695175439|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2024-11-09 15:28:55|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|57.350877506994|2|2.5997080062949|0.0467|1|2|0.01388|64.99|-0.12456|12|-0.085072219935241|15|26.78|-0.0141|0.01925|-0.017433650064514|0.016724367047917|37.266176340829|121.89074419079|210.59623000127|0.615|0.354|0.11905|65|27|0.00085452353616533|0.034093995407578|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2024-11-09 15:28:56|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|-59.831257750318|15|1.9964110748404||0|0|-0.08182|59.5|-0.04167|20|-0.041666666666667|20|22.67|-0.00333|0.04055|0.03475635107095|0.046860353180736|282.58430866766|289.99254526903|214.64646996342|0.539|0.395|0.09241|76|23|0.00088518134715026|0.029025077720207|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2024-11-09 15:28:57|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|112.26453610272|1|3.6584885252503||0|0|0|123.94|0.01683|12|0.016825474662492|12|16.63|-0.00314|0.03579|0.02323254280768|0.030183418276161|231.11777831536|252.71842322229|222.75342164088|0.539|0.427|0.07406|89|27|0.0009515|0.024936114864865|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2024-11-09 15:28:58|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|94.326453786207|16|0.97706386413782|0.409|1|2|0.38571|97|0.00925|5|0.0092487752030697|5|12.42|-1.57728|1.65855|0.010582918052807|0.069098795422935|62.73825418547|926.74402278504|19400|0.48|0.352|0.15|125|15|0.1859021952776|0.032380765794512|7899.990234375|2016-07-17|-0.991|2016-07-31|98.99988|2016-07-17
2024-11-09 15:29:00|WEEKLY|03511|17710|/equities/capelli|CACALL|-3.7645501016134|14|0.2281833926358||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|-0.00025918426103647|0.076819414587332|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2024-11-09 15:29:01|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|16.380422509222|48|0.74017707742098|0.1217|1|2|0.08108|16.8|-0.17906|7|0.51113955134018|97|24.51|-0.03326|0.16054|0.21458243020858|0.28629553427762|551.08357668354|838.89200811426|4.9805075716959|0.447|0.362|0.22895|47|10|0.0062060133444537|0.083507798165138|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2024-11-09 15:29:02|WEEKLY|03513|17711|/equities/carpinienne-part|CACALL|-6.9950788528543|44|0.23169288737314||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|0.0041605324074074|0.019201597222222|200|2000-05-07|-0.44296|2008-08-03|1.28516|2010-09-12
2024-11-09 15:29:02|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-5.6100954574718|87|1.1650984937076||0|0|0.99718|2.15|-0.39097|18|-0.39097444089457|18|39.78|0.05671|0.10821|0.08124353581036|0.16115042705083|91.664479822886|269.05260015853|0.24779138159714|0.48|0.36|0.18869|50|15|-0.00076087710843373|0.06716258313253|11624.225585938|1999-11-14|-0.92786|2024-03-31|0.29412|2024-05-19
2024-11-09 15:29:03|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
2024-11-09 15:29:06|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-5.6152572800054|59|0.35732725171249||0|0|0.18197|4.9|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|52.371689158975|0.688|0.5|0.26574|16|6|0.0025927443237907|0.10274403751234|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2024-11-09 15:29:07|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6722199479269|22|0.067466347491628||0|0|-0.01705|3.58|0|23|-0.037299069460476|52|41.46|0.03457|0.105|0.11874940672098|0.18921626375728|346.7593605341|315.3691534496|109.81594890119|0.583|0.333|0.13274|24|7|0.00082130905511811|0.047611584645669|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2024-11-09 15:29:07|WEEKLY|03518|7728|/equities/cegedim|CACALL|-13.464908528495|60|0.72163611258658||0|0|0.3667|11.45|-0.00369|35|-0.0036924140521106|35|37|0.06158|0.14252|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|138.1182130513|0.675|0.475|0.22579|40|17|0.0016916764132554|0.070696582196231|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2024-11-09 15:29:09|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|0.37877991733756|1|0.12707336764267||0|0|0|0.667|-0.41027|15|-0.41026588742372|15|34.82|-0.13368|0.11015|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|3.5309688579131|0.412|0.235|0.37787|17|5|0.0010165540540541|0.12346212837838|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2024-11-09 15:29:09|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.53613468189419|11|0.012044893964729||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|0.0083850196078431|0.044150655462185|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2024-11-09 15:29:11|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-45.316894087411|15|4.5192451848106|0.0165|-1|1|0.01655|41.305|-0.24946|11|-0.24946389050864|11|38.22|0.12913|0.21482|0.13713037666792|0.18501153543494|648.72264612855|570.09661980549|0.34932540727205|0.611|0.37|0.30463|54|26|0.00041870548604428|0.097784975938402|29202.6015625|2007-10-21|-0.48862|2020-03-15|0.91408|2017-08-27
2024-11-09 15:29:12|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|-11.926830659745|2|0.75561027077762||0|0|-0.06554|10.08|-0.22459|9|-0.22459014868486|9|46.19|0.13526|0.21887|0.28972580262342|0.3462626818365|1060.5748066926|726.88248899876|135.83074947479|0.5|0.375|0.2064|32|12|0.001525753887762|0.071996193373901|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2024-11-09 15:29:13|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|-7.45617211771|14|0.15205737257||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|0.017897933884298|0.036829811097993|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2024-11-09 15:29:14|WEEKLY|03524|6954|/equities/christian-dior|CACALL|-666.72326984976|22|39.551307125667||0|0|0.17246|559|-0.09873|19|-0.09873248832555|19|40.4|0.08056|0.12946|0.083777900100829|0.19401917985373|349.41877293983|761.96754705567|4234.8485460404|0.524|0.31|0.18168|42|20|0.0031305878928987|0.060286385331781|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2024-11-09 15:29:15|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|0.032570557577677|17|0.013558938994071|2.0518|1|2|0.25263|0.0476|0.08153|66|0.081532214405882|66|58.2|0.04055|0.20654|0.080534052459003|0.21461998021212|6.8893915945309|321.86667828795|1.4074095862018|0.64|0.4|0.45106|25|11|0.0049616791298436|0.16981840244731|31.714700698853|1998-05-17|-0.40126|2012-04-15|2.51852|2024-07-21
2024-11-09 15:29:17|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|53.741806412916|4|2.4024580761252|0.0323|1|2|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|0.0025681063553826|0.022841673151751|82.110000610352|2017-01-29|-0.32409|2018-12-16|0.71171|2023-11-12
2024-11-09 15:29:18|WEEKLY|03527|17722|/equities/cis|CACALL|-9.2700677388585|22|0.34615198068254|-0.0843|-1|1|-0.08434|9|-0.05467|34|-0.05466965339803|34|22.53|-0.03144|0.03528|-0.0079147130820244|0.0024837388678342|37.512838705909|57.627012552953|193.84018427707|0.567|0.417|0.14147|60|21|0.0014807938820102|0.048147931536781|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2024-11-09 15:29:19|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|-1.7853278148361|22|0.17675053936677|0.2866|-1|1|0.28662|1.354|-0.31285|6|-0.31284556640306|6|44.72|0.27151|0.37199|0.38593418184095|0.6357623378231|1144.7193006234|1956.1153897253|8.579394295333|0.688|0.438|0.34936|32|18|0.0022298966942149|0.1093926446281|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2024-11-09 15:29:21|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
2024-11-09 15:29:21|WEEKLY|03530|989560|/equities/cnova|CACALL|-1.4853583622509|4|0.43845278806268||0|0|0.81513|0.22|-0.42788|20|-0.42788456688971|20|36.14|0.03184|0.12656|0.052968058170867|0.083877948492579|63.5683091984|85.376028515874|4.0740739800476|0.5|0.286|0.31873|14|6|-0.00045799607072691|0.10168316306483|12.5|2021-06-13|-0.70714|2024-11-03|1.14634|2024-11-10
2024-11-09 15:29:23|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
2024-11-09 15:29:24|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|-15.440516331124|22|0.58292878504002||0|0|-0.08867|14.12|0.02449|21|0.024486605320147|21|28.89|-0.01355|0.0554|0.10811390813985|0.14284802707458|180.96132486767|182.00746856031|125.06642987837|0.389|0.278|0.18848|18|6|0.0018466728280961|0.061896839186691|15.949999809265|2024-05-26|-0.2913|2020-03-22|0.45224|2020-06-07
2024-11-09 15:29:25|WEEKLY|03533|17724|/equities/coheris|CACALL|6.0887247144139|137|0.48724994393126|2.5229|1|2|2.37273|7.42|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|114.73635484058|0.647|0.412|0.26008|17|10|0.0023763525835866|0.083630197568389|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2024-11-09 15:29:26|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
2024-11-09 15:29:27|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|1338.5258886481|9|71.218010065024||0|0|0|1570|-0.12787|13|-0.055630936227951|20|26.24|0.07918|0.14349|0.12022865989833|0.21958832054981|779.68491081317|1479.8433000998|4728.9155539796|0.548|0.339|0.12507|62|21|0.003416623853211|0.042692366972477|1650|2023-04-23|-0.45529|1992-01-26|0.61692|1992-07-26
2024-11-09 15:29:29|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|13.367015239504|1|0.60766160590535||0|0|0|15.18|-0.16099|8|-0.21019899798538|17|34.56|-0.02676|0.03334|0.031105690189104|0.056944932622695|132.73074261253|170.47312604192|191.66666867356|0.467|0.333|0.14325|45|11|0.0010906109324759|0.048523530546624|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2024-11-09 15:29:30|WEEKLY|03537|17727|/equities/courtois|CACALL|123.67114900386|4|2.1096169987117|0.0585|1|2|0|130|-0.03175|40|-0.0050362143046548|14|19.58|-0.01336|0.04679|0.028607063549508|0.045431074688289|267.6276567224|336.73690970387|107.53577686851|0.506|0.365|0.07495|85|17|0.00088769646070786|0.026128620275945|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2024-11-09 15:29:31|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|48.660354251153|26|2.3678000163608||0|0|0.06325|52.95|-0.12778|13|-0.12778021221894|13|29.05|0.00039|0.05224|0.020241612193495|0.10509311748277|41.982834651681|231.47483760612|644.16057229738|0.627|0.356|0.12819|59|23|0.0018644335825187|0.04471928119609|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2024-11-09 15:29:32|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|16.585997044647|14|0.74633425487263|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|0.0031823548181238|0.036841359285258|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2024-11-09 15:29:33|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|73.784947167821|2|2.2900172038254|0.0367|1|2|0.01911|80|-0.09028|13|-0.064935064935065|13|21.43|0.01236|0.05638|0.029924218618926|0.041139733022375|199.68230238425|198.82864197795|122.88786770372|0.587|0.397|0.09069|63|20|0.00061811991117691|0.030289748334567|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2024-11-09 15:29:35|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|-67.44564963794|21|2.4200448094144||0|0|-0.02832|65|-0.04641|8|-0.046405213829147|8|29.9|-0.02411|0.01604|0.01145070495986|0.033192087047412|87.784231596324|161.98035290029|257.32382981406|0.569|0.362|0.12526|58|23|0.0010018301026226|0.038505969213227|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2024-11-09 15:29:36|WEEKLY|03542|17729|/equities/crosswood|CACALL|-9.479183510858|4|0.54734169670752|0.124|-1|2|0|7.7|-0.03346|11|-0.033461945944429|11|13.57|-0.12022|0.00983|-0.049730712233096|-0.047147324920643|2.1957284938113|11.465415209521|21.401966957881|0.49|0.317|0.14925|104|22|0.0037763224893918|0.046621329561528|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2024-11-09 15:29:37|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
2024-11-09 15:29:38|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|164.84588868931|1|9.8471110762255||0|0|0|198.7|0.28565|36|0.28564697256246|36|39.21|0.03615|0.09637|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|2740.6896130792|0.509|0.358|0.1936|53|20|0.0025428970163619|0.059059663137632|212.39999389648|2024-05-19|-0.2045|2020-03-15|0.47727|1986-04-27
2024-11-09 15:29:39|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|-0.96434285703562|59|0.15315731342209||0|0|0.73684|0.7|-0.26722|15|-0.26721763031118|15|33.33|0.08534|0.24717|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|7.9006773725044|0.611|0.444|0.29954|18|7|0.00057395136778116|0.10820676291793|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2024-11-09 15:29:41|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
2024-11-09 15:29:42|WEEKLY|03547|17679|/equities/adl-partner|CACALL|-40.93555916775|21|2.0577285367551|-0.0575|-1|1|-0.05747|36.8|-0.14474|18|-0.14473683137312|18|30.89|0.06663|0.1434|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|385.66338234365|0.568|0.364|0.18646|44|17|0.002678636693256|0.064090217548948|42.5|2024-06-09|-0.2922|2010-09-12|0.80152|2000-01-23
2024-11-09 15:29:42|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|-73.641698214758|20|3.5805655629597||0|0|0.11648|62.2|-0.10538|12|-0.10537919402696|12|31.05|0.02816|0.08217|0.091419928839111|0.1742040245909|441.10206520222|993.4187065484|654.73685013621|0.714|0.452|0.15357|42|18|0.0025677097505669|0.056274920634921|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2024-11-09 15:29:43|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|4.2848498842729|24|0.31397070965752||0|0|-0.05681|4.914|-0.15067|10|-0.15066620851593|10|41.49|0.26548|0.35356|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|98.280000686646|0.595|0.351|0.28878|37|18|0.0026971822849807|0.092278729139923|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2024-11-09 15:29:44|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
2024-11-09 15:29:46|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|-1.0297404000388|27|0.08989591691117||0|0|0.125|0.84|-0.2381|16|-0.2380952493584|16|35|-0.31592|0.20206|-0.025519490110157|0.49757097114664|-758.92656434997|203.07037036601|7.6354611237689|0.5|0.316|0.32108|38|9|0.0061262020648967|0.10316519911504|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2024-11-09 15:29:47|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|-541.46439150341|20|12.47640648689||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|0.0027807982893799|0.024272758374911|578|2019-06-23|-0.19808|2009-03-29|0.24161|2014-05-04
2024-11-09 15:29:48|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-37.498208815116|58|2.6754627627906||0|0|0.43435|29.81|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|201.41891271464|0.625|0.375|0.18728|16|7|0.0017524966622163|0.056739025367156|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2024-11-09 15:29:49|WEEKLY|03554|17743|/equities/egide|CACALL|0.25939223886193|1|0.074866622212078||-1|0|0|0.474|0.10566|21|-0.16915182092972|15|40.12|0.45507|0.73012|0.97249402679028|1.9320002058283|1346.8400966907|3137.9631022863|4.7452196587128|0.697|0.333|0.33723|33|15|0.0021987990936556|0.12332589879154|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2024-11-09 15:29:50|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|-97.112640072748|22|4.0642139679341||0|0|0.0146|83.72|-0.09928|27|-0.099280968539073|27|39.48|0.13162|0.20337|0.23695180670955|0.37208409457188|11504.268427365|27512.98033632|10597.468221105|0.654|0.442|0.18405|52|19|0.0033985245901639|0.059682401157184|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2024-11-09 15:29:52|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|-4.2700200726038|38|0.28138836786109|0.0331|-1|1|0.03313|3.94|0.09583|41|0.095833343819336|41|35.25|-0.0073|0.10658|0.17208954358614|0.17268173464759|251.51472736541|200.56247211823|71.454481335379|0.563|0.375|0.28722|16|6|0.0017500831946755|0.094640432612313|15.598999977112|2014-01-12|-0.19786|2024-07-14|0.40247|2016-07-17
2024-11-09 15:29:53|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
2024-11-09 15:29:54|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|-115.71981247532|20|3.397664431502|-0.0229|-1|1|-0.02294|111.5|-0.10599|9|-0.10599078341014|9|31.18|-0.01712|0.03513|0.014134293508297|0.055359168387291|108.99975187221|289.57280231541|1026.7035315369|0.545|0.379|0.11093|66|21|0.0017425421280693|0.037562002888782|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2024-11-09 15:29:55|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|-3.6573681688675|10|0.26932079710363||0|0|0.025|3.12|-0.05612|10|-0.056115365409477|10|24.78|-0.06125|0.0757|-0.013493521327825|0.02637710065738|34.373739549689|135.66820532595|45.191193126859|0.389|0.306|0.13532|72|11|0.0012679085331846|0.052286079196877|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2024-11-09 15:29:56|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|3.2790921080379|4|0.31530259886488|0.0851|1|1|0.08511|4.182|0.15371|32|0.15371179212065|32|41.54|0.02434|0.09467|0.0034986271701648|-0.093778775819499|79.745760833214|53.524596334773|28.067115887818|0.462|0.385|0.33363|13|5|3.3462246777165E-5|0.084755782688766|26.059999465942|2017-06-11|-0.3125|2020-03-15|0.48127|2022-07-31
2024-11-09 15:29:58|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|-23.061469488019|20|1.4009207822|-0.093|-1|1|-0.09298|22.1|0.10111|28|0.10111421875263|28|34.93|-0.01123|0.04848|-0.0037337730671167|0.079304924863021|86.459613010261|151.30439365067|173.33333632525|0.643|0.429|0.20644|14|7|0.0022816338582677|0.065024940944882|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2024-11-09 15:29:59|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-75.737747496074|16|7.1913247065858|0.306|-1|1|0.30596|57.05|0.07148|13|0.071480006857697|13|32.4|0.07976|0.16358|0.17017108035638|0.26440012619743|669.31887152279|952.67774640526|109.73263588235|0.563|0.354|0.26234|48|22|0.002424076433121|0.09066752866242|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2024-11-09 15:30:00|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-1.9870947398885|67|0.18974774753285||0|0|0.52895|1.79|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|1.5592333747988|0.571|0.5|0.38919|14|3|-0.0019765833333333|0.11740451666667|402|2015-08-09|-0.5048|2021-10-31|0.96503|2017-04-02
2024-11-09 15:30:01|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
2024-11-09 15:30:01|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
2024-11-09 15:30:03|WEEKLY|03566|7042|/equities/esso|CACALL|-143.46658169768|15|14.655527232559||0|0|0.24174|101|1.22405|24|1.2240528870425|24|41.28|0.09385|0.17049|0.19706963857885|0.22367660314338|1702.2094410844|1370.1564984504|127.89666764437|0.54|0.44|0.1722|50|16|0.0012417179980751|0.061477940327238|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2024-11-09 15:30:04|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.29687996184892|8|0.012837592746198||0|0|-0.10687|0.29|-0.13285|1|-0.15026045903115|2|12.87|-0.34412|0.26642|-0.039078223553001|0.01347657135469|0.027851406203808|6.0110622066358|1.7695550647804|0.479|0.372|0.27925|94|7|0.051220057518488|0.059261668036154|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2024-11-09 15:30:06|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|-79.555368222424|23|3.5267899161011|0.0827|-1|1|0.08267|69.35|0.26776|28|0.26776197874363|28|37.91|0.08733|0.13152|0.11524012863533|0.12935653741125|1882.0067529767|914.07267760654|994.97848725494|0.648|0.426|0.16908|54|29|0.0020521894635089|0.055806761720638|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2024-11-09 15:30:07|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
2024-11-09 15:30:08|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|92.841468215419|53|3.6663036810191|0.3946|1|1|0.39455|99.85|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|509.43875781003|0.385|0.308|0.16146|13|3|0.003590258302583|0.053223911439114|105.5|2021-09-19|-0.11956|2020-03-22|0.1249|2020-03-29
2024-11-09 15:30:10|WEEKLY|03571|17752|/equities/europacorp|CACALL|-0.58017274645227|4|0.058057581077874|0.0575|-1|1|0.05747|0.41|0.04046|7|0.040463861340357|7|34.65|-0.00811|0.05441|-0.063740041081744|-0.077688958414649|19.80477290059|24.975670919859|2.755931978347|0.654|0.5|0.32414|26|15|-0.00098420353982301|0.097140907079646|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2024-11-09 15:30:11|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
2024-11-09 15:30:11|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-4.5712903566844|2|0.26876345699652|-0.0286|-1|1|-0.02865|3.806|-0.32638|11|-0.32638259218369|11|41.13|-0.00432|0.05756|-0.0411536949605|-0.041122978446744|49.913108506465|66.366758737307|31.876047973494|0.542|0.292|0.16925|24|11|-0.00033018218623482|0.056500951417004|32.709999084473|2015-04-12|-0.28763|2022-07-31|0.22088|2021-10-03
2024-11-09 15:30:12|WEEKLY|03574|17737|/equities/digigram|CACALL|-1.7127051854878|175|0.2059017288933|0.6382|-1|1|0.63816|1.1|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|2.5678017136939|0.438|0.354|0.23125|48|9|0.002609748706578|0.084114190687361|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2024-11-09 15:30:13|WEEKLY|03575|7747|/equities/exel-industries|CACALL|-52.673519642929|14|1.8496350395239||0|0|0.03476|47.2|0.02301|37|0.023012600551791|37|30.76|0.03094|0.08764|0.08545079978764|0.14012763545927|514.74807369622|768.98658157668|233.66336128826|0.587|0.413|0.1535|46|16|0.001646568627451|0.054894915966386|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2024-11-09 15:30:15|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|150.67838030981|34|11.545642213257||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|0.0027742564372044|0.035618901734104|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2024-11-09 15:30:16|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-11.308034310889|38|1.0368073231646||0|0|0.3643|8.76|-0.34381|10|-0.34380953652518|10|33.93|0.02067|0.10486|0.086487179210528|0.12641569058421|316.180927049|403.81217878996|147.44992848646|0.683|0.433|0.22617|60|27|0.0018790545103714|0.074806295224313|69.764999389648|2018-05-27|-0.29289|2022-03-06|0.45999|2003-06-01
2024-11-09 15:30:17|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|-3.0883265992262|31|0.079442231531218||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|0.03047817679558|0.034353314917127|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2024-11-09 15:30:18|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|-18.159471451796|12|0.58784120665709||0|0|-0.08642|17.6|-0.24299|3|-0.24299060506002|3|9.34|-0.16105|0.07043|-0.025622880304735|0.054076958274532|0.17916708104467|28.208970057828|56.86591259327|0.471|0.316|0.15301|136|18|0.0086462138953942|0.038951272443404|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2024-11-09 15:30:19|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|-1601.9677092552|1|38.989236418416||0|0|0|1470|0.22145|59|0.22145334592813|59|13.06|-0.06899|0.02219|-0.026983634528981|0.0037330830907525|15.990369751531|70.366810422055|208.35399472153|0.441|0.304|0.09652|102|7|0.0023687537537538|0.02673243993994|1874|2008-10-05|-0.3698|2008-11-02|0.40231|1994-04-03
2024-11-09 15:30:21|WEEKLY|03581|943348|/equities/fermentalg|CACALL|-0.49599634839894|22|0.051915449347104|0.3109|-1|1|0.31085|0.327|0.02326|19|0.023259486306179|19|37.86|-0.07044|0.05568|0.083030815368992|-0.083224343441784|109.62321384888|35.178261480974|3.5214299296391|0.714|0.5|0.36483|14|8|-0.0024819600725953|0.10450067150635|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2024-11-09 15:30:22|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|-28.158828548369|4|0.062895429950901|-0.0043|-1|2|-0.00719|28|-0.00473|2|-0.0047257778264344|2|16.36|-0.00686|0.02703|0.010013313860243|0.02126376366142|132.04292535282|196.66900602283|149.93307172101|0.549|0.431|0.02794|102|20|0.00049549043062201|0.0081748145933014|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2024-11-09 15:30:23|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|-179.8904660977|21|1.4634886992318||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|0.0029907606787595|0.021651486249269|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2024-11-09 15:30:24|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|-6.5493535605773|22|0.27311784716794|-0.0178|-1|1|-0.01779|5.72|0.22929|25|0.22928708531954|25|30.33|-0.03208|0.05542|0.029949874485456|0.070129324038735|95.340154396445|115.55582608342|52.477064131888|0.611|0.389|0.18377|18|8|0.00033597883597884|0.066946895943563|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2024-11-09 15:30:25|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
2024-11-09 15:30:26|WEEKLY|03586|40307|/equities/louest-africain|CACALL|-20.513495258161|9|4.1378316255638||0|0|0.61429|8.1|3.73997|8|3.7399723595499|8|8.73|-0.0642|0.4732|0.35721554184239|0.43332497003775|4108.2829037929|14004.990897199|25.918341776091|0.42|0.37|0.1311|100|4|0.019611350737798|0.032599545970488|60|2023-03-12|-0.7541|2004-09-05|2.38182|2001-07-15
2024-11-09 15:30:27|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.09148105148387|25|0.0091943164584391||0|0|0.30275|0.076|-0.34792|3|-0.34792232215031|3|14.99|-0.15085|0.07556|0.017729032286117|0.069746765008406|27.33715082453|153.52967738872|0.61230078241601|0.442|0.326|0.19741|86|13|0.010518690022848|0.058891896420411|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2024-11-09 15:30:28|WEEKLY|03588|17764|/equities/finatis|CACALL|-2.1650334955578|23|0.26501116359648||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|-0.00011900207900208|0.037720576923077|165.85000610352|2007-06-24|-0.52397|2024-03-10|0.72174|2021-02-07
2024-11-09 15:30:30|WEEKLY|03589|17765|/equities/fipp|CACALL|0.11689451682566|59|0.0076816444158608||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|20.41420070083|0.422|0.339|0.17257|109|7|0.0084824781523096|0.068694325842697|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2024-11-09 15:30:31|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-33.306024323919|15|2.4793258750807||0|0|-0.01705|26.85|0.27093|39|0.44919173347159|40|36.25|0.02117|0.11543|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|132.78932390337|0.313|0.125|0.22033|16|4|0.0019326767676768|0.073155791245791|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2024-11-09 15:30:32|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|-0.52229665586765|36|0.052765554419544||0|0|0.78204|0.364|0.55389|2|0.55389294093875|2|8.22|-0.57823|0.11027|-0.1114836304931|0.060731709249295|-0.0010003479023951|4.397150729034|18.909090993536|0.569|0.347|0.27456|72|5|0.058878835725678|0.044185996810207|9.8000001907349|2011-07-24|-0.92715|2012-07-08|8.375|2012-09-23
2024-11-09 15:30:33|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|-47.85404300535|19|1.9695916457768|0.0171|-1|1|0.01709|46|0.22065|30|0.22064893061493|30|13.07|-0.08509|0.04728|-0.0023603440879183|0.03756565104345|-5.9780533232826|218.47800157832|76.184165595007|0.545|0.409|0.0965|110|20|0.0030793612637363|0.025417019230769|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2024-11-09 15:30:34|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.20700892454257|130|0.016002976715135|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|-0.00082499016715831|0.040657507374631|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2024-11-09 15:30:35|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|-33.141650971992|36|0.94721692708571|0.1043|-1|1|0.10435|30.9|-0.04265|16|0.11283179427127|59|34.62|-0.01247|0.01502|-0.015986662854237|-0.015667242986064|77.157585995695|84.130638353156|76.485144681831|0.538|0.346|0.08251|26|11|-8.351871657754E-5|0.028805540106952|45.576000213623|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2024-11-09 15:30:36|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|61.709672222861|37|3.2486128659713||0|0|0.02266|72.2|-0.06588|54|-0.06588233498966|54|28.72|-0.01636|0.0443|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|737.11073390374|0.535|0.394|0.13659|71|20|0.0016507277108434|0.043556597590362|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2024-11-09 15:30:38|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|-0.51591385498021|24|0.04913795356742|0.2824|-1|1|0.28235|0.366|-0.51659|4|-0.51658766273057|4|21.06|-0.14738|0.27273|0.22917987912129|0.2776401122946|394.79179955706|540.01299034768|0.087721692704122|0.561|0.394|0.26882|66|12|0.045681627742392|0.18123744515216|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2024-11-09 15:30:39|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|6.6036427076577|4|0.31426488336043||0|0|-0.03378|7.15|-0.11218|6|-0.11217550478696|6|13.15|-0.10268|0.01499|-0.04736408065162|-0.026233404927179|5.0271177657565|26.997836449769|18.642123581113|0.484|0.326|0.15256|95|16|0.0021889696485623|0.048450838658147|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2024-11-09 15:30:40|WEEKLY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|-1050.6151394229|3|45.205046474316||0|0|0.16818|915|0.58735|12|0.58734539447793|12|8.81|-0.08834|0.0987|0.060733067746439|0.15327070715939|473.52432611952|13587.258385598|14296.87478696|0.527|0.355|0.10662|110|12|0.010364696189495|0.023029361483007|1200|2024-10-06|-0.66173|2004-05-02|2.44417|2004-04-25
2024-11-09 15:30:41|WEEKLY|03599|17777|/equities/frey|CACALL|28.218833118414|3|0.49372223028387|0.0371|1|2|0.03448|30|-0.08209|12|-0.026378496585805|10|16.28|0.00154|0.02991|0.030072930830266|0.035467732094737|190.10237578123|179.0483062923|172.49309830862|0.472|0.358|0.04976|53|12|0.00093334104046243|0.016186034682081|34.939785003662|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2024-11-09 15:30:42|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
2024-11-09 15:30:44|WEEKLY|03601|17721|/equities/cie-marocaine|CACALL|-15.469873982407|5|0.21329135290029||0|0|0|14.83|0.15953|2|0.15952957271543|2|10.17|-0.09851|0.0361|-0.031280031681413|0.007838065200667|1.0876859949219|49.080135034712|262.89665777799|0.488|0.331|0.09906|166|20|0.0040131069108092|0.027872746603662|84.889999389648|2007-07-08|-0.72726|2008-12-14|1.66667|2015-12-27
2024-11-09 15:30:45|WEEKLY|03602|7709|/equities/gaumant|CACALL|-95.223828594856|84|3.4404337206112||0|0|0.08763|88.5|-0.01271|50|-0.078125|16|30.11|0.01454|0.07971|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|324.53244779761|0.606|0.394|0.14254|66|23|0.0014034927536232|0.048919946859903|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2024-11-09 15:30:46|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|-140.64525424314|22|6.9415796857708||0|0|-0.1675|139.4|0.08842|46|0.088423015929648|46|38.36|0.07985|0.12074|0.094569871508804|0.2028285644626|169.8736581231|198.17279683555|296.59573169465|0.714|0.357|0.19053|14|9|0.0029873476702509|0.063237043010753|151.10000610352|2024-03-10|-0.26342|2016-02-07|0.1557|2020-03-29
2024-11-09 15:30:47|WEEKLY|03604|17779|/equities/gea|CACALL|-78.932925399242|40|2.8250879778212||0|0|0.19355|75|0.10648|55|0.10647569069084|55|32.19|0.02408|0.07956|0.085119243793105|0.14314217764454|317.24250464022|782.03552122524|353.60680451375|0.583|0.458|0.13236|48|16|0.001777196969697|0.04997976010101|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2024-11-09 15:30:48|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|94.817752112387|10|4.0142849163753|-0.0426|1|2|-0.0625|97.5|-0.07438|30|-0.070124836977572|10|42.2|0.05614|0.09738|0.098973529181044|0.13830861398697|558.43700265873|533.05830323693|521.94859960995|0.531|0.347|0.14589|49|21|0.0014201925854598|0.044688907077516|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2024-11-09 15:30:50|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
2024-11-09 15:30:51|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|-0.3221511175215|19|0.082017039424172||0|0|0.63628|0.0782|-0.85948|25|-0.85947711921786|25|26.75|-0.16937|0.06891|-0.23213344254508|-0.25530217535434|2.8371407650138|2.9763756163465|0.63941128758203|0.563|0.5|0.2714|16|6|-0.0043078251121076|0.1058551793722|12.920000076294|2017-08-20|-0.87278|2024-06-30|0.47059|2023-02-12
2024-11-09 15:30:51|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|3.891704893801|7|0.56403071811149||0|0|-0.05416|4.89|-0.10252|5|-0.10252231320334|5|26.49|-0.11602|0.08147|-0.024292972459787|-0.0099623763734547|11.739959480271|19.047429811806|32.904917881717|0.629|0.457|0.29726|35|14|0.0027993569131833|0.10742082529475|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2024-11-09 15:30:52|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
2024-11-09 15:30:53|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.45714537266925|88|0.060430197932819||0|0|0.86763|0.31|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|3.757575786475|0.333|0.333|0.38141|12|2|-8.0714285714285E-5|0.14753822580645|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2024-11-09 15:30:55|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|15.097159136722|50|0.51889591528406||0|0|-0.09311|15.39|0.04259|20|0.042587044306861|20|31.67|-0.04992|0.0264|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|129.13240524932|0.333|0.259|0.16952|27|4|0.0013276216814159|0.059064889380531|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2024-11-09 15:30:56|WEEKLY|03612|7573|/equities/gl-events|CACALL|-20.383927942954|34|1.2016191305054|0.0477|-1|1|0.04767|17.98|-0.02201|23|0.085324232452203|26|41.13|0.12097|0.19048|0.15454579388553|0.25932353650549|595.58712417831|734.24154094746|333.58070477949|0.625|0.375|0.21484|32|17|0.0022585989621942|0.066843409933284|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2024-11-09 15:30:57|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|21.836979765616|26|1.5887364954324||0|0|-0.18596|23.2|0.19184|45|0.19183673469388|45|35.05|0.07255|0.17239|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|200.24166991939|0.514|0.324|0.18022|37|8|0.0024755597579425|0.057694167927383|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2024-11-09 15:30:58|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|63.999028322881|5|3.450292266075|-0.0354|1|1|-0.0354|65.4|-0.11096|26|-0.11095560841454|26|34.21|0.091|0.20116|0.21918332830895|0.33002638242205|1602.9730091218|2570.0331641538|1090.0000254313|0.615|0.436|0.18471|39|13|0.0034022496263079|0.06841201793722|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2024-11-09 15:30:59|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
2024-11-09 15:31:01|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|-20.677977517224|30|1.1779985366854|-0.081|-1|1|-0.08096|19.76|-0.09018|13|-0.090178936260988|13|29.59|0.03928|0.12237|0.12843532152207|0.21057566473577|441.38555115957|873.34420756722|223.55470971519|0.674|0.435|0.1988|46|19|0.0022963669064748|0.067723215827338|27.440000534058|2015-06-07|-0.26371|2016-11-06|0.64602|2003-10-26
2024-11-09 15:31:02|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
2024-11-09 15:31:03|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|-1.2424773600598|39|0.1027432151705|0.2357|-1|1|0.23571|1.07|-0.08893|28|-0.16666664459087|7|21.17|-0.07411|0.05203|-0.035618766009037|0.013929591507886|4.7113572076003|22.714011281187|11.708064991773|0.577|0.365|0.20562|52|12|0.0019867076382792|0.06285790166813|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2024-11-09 15:31:04|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
2024-11-09 15:31:05|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|18.370473193418|5|1.0109721652979|-0.0141|1|1|-0.01408|21|-0.10979|23|-0.10978833633227|23|35.77|0.01779|0.10032|0.091988933530792|0.039238067531421|305.74032111676|126.2731356727|45.581820211181|0.442|0.372|0.19657|43|11|0.0009752140077821|0.071435713359274|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2024-11-09 15:31:07|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|72.970674088011|43|3.0431081287033|0.3887|1|2|0.36|81.6|-0.12782|13|0.096907232225556|22|38.64|0.11992|0.18124|0.15340192321362|0.20957024988153|484.63368203514|393.34663549214|290.39144970237|0.64|0.4|0.15723|25|11|0.0019410218253968|0.054971458333333|91.599998474121|2024-06-16|-0.17838|2008-01-20|0.21333|2008-08-03
2024-11-09 15:31:07|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|-105.18481380036|20|5.7127820810834||0|0|0.00157|95.45|0.10753|30|0.10753378377383|30|35.47|0.04141|0.09671|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|2799.1200746551|0.5|0.31|0.17885|58|24|0.0025333959537572|0.06002039017341|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2024-11-09 15:31:09|WEEKLY|03623|17746|/equities/emme|CACALL|1.8072279268915|1|0.12592400529602||0|0|0|2.28|-0.09417|26|-0.094165821708293|26|23.1|-0.21763|0.1786|-0.12683630719402|0.13877279327188|-0.018469800731588|160.49861242881|25.333333015442|0.569|0.314|0.29937|51|19|0.0091892444821732|0.07364986417657|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2024-11-09 15:31:10|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|-39.611048681852|1|2.8953498149304||1|0|0|29.85|0.45077|40|0.45076772712259|40|38.92|0.06745|0.15311|0.15520218688344|0.21859496486125|1106.400303226|1417.2016116789|455.03049758903|0.519|0.385|0.18571|52|17|0.0018950543478261|0.062581175889328|90.639999389648|2017-04-02|-0.21779|2018-04-22|0.33516|2015-08-02
2024-11-09 15:31:11|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|4.9738433861867|5|0.56538556336908||0|0|-0.04913|6.58|-0.31061|5|-0.13417139756189|17|43.52|0.1349|0.24061|0.27847742447065|0.33016540217883|579.93225204174|223.37778945067|29.269812228752|0.645|0.387|0.32623|31|13|0.0027739541759054|0.10849305986696|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2024-11-09 15:31:13|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|2.3727839177184|26|0.26243048165464|-0.0146|1|1|-0.0146|2.7|0.06485|34|-0.28868067977806|17|40.24|0.40199|0.46673|0.53323476639426|1.1272199935136|2325.1273005887|2426.9175297971|197.94722296971|0.667|0.303|0.25773|33|17|0.002849903917221|0.092747841832964|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2024-11-09 15:31:14|WEEKLY|03627|7693|/equities/maisons-france|CACALL|21.864204950781|9|1.1785982225831|0.1101|1|1|0.11013|25.2|-0.18229|13|0.17667983698807|31|46.89|0.30261|0.38182|0.08830284338413|0.13567866865824|183.95055009174|213.86598961964|475.47169539715|0.593|0.333|0.19889|27|12|0.0023889481946625|0.061575486656201|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2024-11-09 15:31:15|WEEKLY|03628|7202|/equities/highco|CACALL|-2.972984756304|76|0.13118182174091|0.4664|-1|1|0.46639|2.54|-0.07752|18|-0.077519308209065|18|32.09|0.03925|0.1244|0.072679705546136|0.10851030726733|183.40594830961|200.56757661348|25.086419376326|0.591|0.386|0.21548|44|19|0.00071982515131137|0.067911371889711|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2024-11-09 15:31:16|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|-22.604639434713|6|1.143727438139|0.0308|-1|1|0.03077|18.9|-0.05105|25|-0.051049545250593|25|23.6|-0.03259|0.07272|0.058687487339111|0.12199848565822|136.29134638463|278.65358195131|234.34594670657|0.466|0.31|0.16321|58|17|0.0021182532751092|0.054142940320233|25.700000762939|2024-06-09|-0.30028|2020-03-15|0.50954|2000-02-13
2024-11-09 15:31:17|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|-1.8971471224921|11|0.1740490408307||0|0|0.37054|1.41|0.00846|9|0.0084600277331661|9|24.5|-0.06276|0.02945|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|9.8601394952075|0.438|0.25|0.19485|48|8|0.00078465430016863|0.063558827993255|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2024-11-09 15:31:19|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|-5.9276835381272|58|0.34422785240022||0|0|0.6307|4.86|-0.21945|12|-0.21945436708156|12|29.75|-0.00607|0.03051|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|15.09316775889|0.5|0.5|0.17141|4|2|-0.0096768181818182|0.062387556818182|35.200000762939|2022-03-13|-0.12871|2024-02-18|0.18411|2022-03-13
2024-11-09 15:31:19|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
2024-11-09 15:31:20|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.086929151988|9|1.6263549385577|-0.0546|1|2|-0.07626|23.5|0.34969|69|-0.13964760966|12|22.32|-0.01246|0.10933|0.04102855083323|0.081568836003195|180.84151758509|471.46322425464|590.45225847689|0.54|0.345|0.12168|87|21|0.0025311282051282|0.044417441025641|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2024-11-09 15:31:21|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|-447.32627297756|6|23.756130900193||0|0|-0.09664|408.5|0.33385|45|0.33385446237596|45|29.55|0.08701|0.13603|0.28324471553515|0.43439220021867|529.16115311911|662.72364715328|1922.3529411765|0.455|0.318|0.17286|22|6|0.005337465648855|0.054973145038168|466|2024-08-25|-0.1375|2020-03-15|0.16|2018-04-01
2024-11-09 15:31:22|WEEKLY|03635|17789|/equities/idi|CACALL|-74.291723235053|24|1.9305744116842|0.0313|-1|1|0.03125|68.2|0.02984|11|0.029839935567683|11|16.42|-0.05898|0.05276|0.011651861433632|0.053079727072086|67.426812255551|228.94020778731|2605.0418698719|0.478|0.337|0.08961|92|15|0.0033330182529335|0.027280247718383|76.800003051758|2024-05-19|-0.40766|2004-09-05|0.51934|2004-10-10
2024-11-09 15:31:24|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
2024-11-09 15:31:25|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|-34.600402281911|15|2.1585076098737||0|0|-0.06001|31.44|0.02639|27|0.026394897313|27|34.33|0.02685|0.08832|0.11479648284353|0.16169068471888|1398.3774438083|1234.040267924|1114.8936623521|0.55|0.367|0.1808|60|22|0.0021578206364513|0.062219194792671|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2024-11-09 15:31:26|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|46.515937987956|10|1.9660351218807|0.0507|1|2|0.01527|53.2|-0.08071|3|-0.080710146112249|3|21.65|-0.03098|0.03004|0.013490613019954|0.056475394670857|114.05079174049|464.87586512377|1184.3276835067|0.484|0.347|0.08891|95|22|0.0018097773475315|0.02958922071636|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2024-11-09 15:31:27|WEEKLY|03639|17793|/equities/infotel|CACALL|37.067410170134|6|1.8275296889755|-0.0274|1|1|-0.0274|42.6|-0.11059|11|-0.11059160786281|11|36.19|0.16029|0.2304|0.32924230947335|0.47849868690691|5308.9666365578|4131.2987513468|793.29607787665|0.595|0.378|0.15482|37|16|0.0028928497023809|0.05367796875|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2024-11-09 15:31:28|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|-2.0885295106605|58|0.14284316147815|0.332|-1|1|0.33195|1.61|-0.11497|40|-0.11496605088094|40|33.96|-0.12258|0.06496|0.022113343935977|0.15034684795793|5.8062175737977|40.429881485941|33.541665631864|0.615|0.385|0.34577|26|12|0.0018662234042553|0.10490889361702|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2024-11-09 15:31:30|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|37.362669750229|16|3.1114015935166|-0.1426|1|1|-0.14256|40.6|0.16624|41|0.16623505010566|41|34.91|0.0674|0.14564|0.18863968341977|0.25309571564282|1167.9473046466|1321.1605123415|6881.3559794624|0.467|0.356|0.17975|45|13|0.0037738839848676|0.058516355611602|61.979999542236|2023-04-23|-0.21194|2001-09-16|0.24934|2024-07-28
2024-11-09 15:31:31|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|2.5599123904981|14|0.042063319980925||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|0.034765530035336|0.05360480565371|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2024-11-09 15:31:32|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|1.5494391862608|4|0.32435627893548|-0.028|1|1|-0.028|2.43|0.09747|18|-0.2418369435926|52|23.53|-0.26504|0.0433|-0.25300351794986|0.057018263664149|-98.95506948162|85.762985972342|29.277108565247|0.529|0.294|0.32503|17|7|0.0021549379652605|0.11684771712159|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2024-11-09 15:31:33|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-118.22510384349|16|5.0440429085843||0|0|-0.0688|110.3|-0.13928|11|-0.13928277201925|11|34.71|0.01856|0.07596|0.11601536660494|0.14652519788733|292.38813192063|289.86089779598|459.77492331846|0.464|0.357|0.17953|28|7|0.0024460891590679|0.059467345491388|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2024-11-09 15:31:34|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|-54.259799185291|20|2.7999328583133|0.2241|-1|1|0.22411|45.7|0.16333|29|0.16333070705891|29|40.69|0.09549|0.1655|0.13985946121734|0.24491498978258|820.03324452274|972.31881455133|515.80138300003|0.75|0.438|0.18658|32|15|0.0025688039364118|0.068560370931113|68.199996948242|2024-06-02|-0.23758|2001-09-16|0.40946|2000-02-27
2024-11-09 15:31:36|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
2024-11-09 15:31:37|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-7.2487230689493|15|0.41624102298311|0.1043|-1|1|0.10429|5.84|-0.12601|11|-0.12600536895627|11|22.16|-0.04574|0.0552|-0.009792787108383|0.0062708283551007|36.948564001498|74.267553840526|172.78106375313|0.554|0.392|0.15706|74|21|0.0024874486094317|0.05173069528416|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2024-11-09 15:31:38|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|-16.929858860166|22|0.88817937059258||0|0|-0.0179|15.92|-0.13111|30|-0.13111109203762|30|29.09|0.06707|0.14896|0.079320166984265|0.10463856255746|492.29155657843|451.80916511311|435.09156668051|0.561|0.348|0.18399|66|22|0.0021114322514168|0.063944023699124|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2024-11-09 15:31:39|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|-20.005264751677|2|1.3367549553725||0|0|0.14697|14.8|-0.04932|45|-0.0493150475907|45|35.85|0.00878|0.05762|0.044420890497605|0.070412890438593|183.85070467441|213.92383292441|90.797551432302|0.765|0.471|0.20477|34|20|0.0012131393442623|0.071601049180328|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2024-11-09 15:31:40|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|29.258630998662|6|1.8115776322299|0.0194|1|1|0.01937|34.2|-0.20251|16|-0.016698587446126|72|47.48|0.06439|0.16904|0.20627015550592|0.367695567403|416.35316849129|505.34914703403|297.65014311755|0.519|0.296|0.20369|27|11|0.0022152913752914|0.063413993783994|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2024-11-09 15:31:42|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|27.030403402414|105|0.9602918152087|0.2714|1|1|0.27136|28.72|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|378.89181533543|0.612|0.388|0.15877|49|22|0.0015778426395939|0.04975645177665|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2024-11-09 15:31:43|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-2.4727760747189|22|0.3026180974854||0|0|0.02532|2.002|-0.17959|5|-0.17958625801414|5|50.89|0.05839|0.1501|0.083777701244317|0.099757175421082|140.6609798862|142.38382415851|5.9707729386982|0.389|0.333|0.18293|18|5|-0.0015656456776948|0.063810885805763|42.173721313477|2020-02-23|-0.37187|2024-06-16|0.48766|2024-05-12
2024-11-09 15:31:44|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|34.459580885923|13|1.7920374100072|0.1054|1|1|0.10541|39.64|-0.01933|17|0.049522667802578|21|27.44|0.02823|0.09004|-0.025341853674257|-0.027346080630703|89.530246777982|91.294978716574|174.62554210291|0.444|0.333|0.1655|9|4|0.0029651737451737|0.05089888030888|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2024-11-09 15:31:44|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-32.684875772469|36|2.5699587815579|0.408|-1|1|0.40804|24.3|-0.12104|38|-0.12103748267769|38|33.58|0.10749|0.23514|0.29688320446493|0.28745963069525|382.11063726713|282.32968130154|105.01296403634|0.583|0.5|0.2195|12|3|0.0020355936073059|0.082218242009132|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2024-11-09 15:31:45|WEEKLY|03655|17809|/equities/lacroix|CACALL|-16.477094799001|59|1.4506982663335|0.6262|-1|1|0.62617|12|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|86.330937621053|0.677|0.452|0.13641|62|28|0.00091066586682664|0.048671385722855|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2024-11-09 15:31:47|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.938261835695|40|0.7928018654374|0.0625|1|1|0.0625|21.25|-0.04384|19|0|44|12.08|0.02231|0.0608|0.046472397331953|0.084737331273661|3151.1855976095|8372.4438407402|408.65386114318|0.594|0.381|0.07898|160|15|0.0019723935091278|0.061027231237322|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2024-11-09 15:31:48|WEEKLY|03657|7150|/equities/latecoere|CACALL|-0.011833550516022|52|0.0018611834742974||0|0|0.79167|0.007|-0.33603|2|-0.33603402430047|2|29.58|-0.02635|0.0889|-0.0086589661212812|-0.0047406259996431|16.006558393078|34.462354685887|0.027407023301042|0.561|0.348|0.26521|66|24|0.0011501098352471|0.0686913779331|79.0166015625|2006-02-05|-0.96974|2018-11-25|4.30504|2023-11-05
2024-11-09 15:31:49|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-112.34846398563|56|3.7828213285439|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|0.0014626641509434|0.047122958490566|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2024-11-09 15:31:50|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|-76.294388227684|2|3.3114625391107||0|0|-0.01008|67.14|0.0055|50|0.0055013640151211|50|32.78|0.06856|0.11379|0.082218562818455|0.15209064623514|554.36286184639|981.34888801325|850.95057700621|0.674|0.435|0.11974|46|16|0.0020971769383698|0.044448614976806|79.5|2024-06-02|-0.17389|1998-10-04|0.22514|2003-05-18
2024-11-09 15:31:51|WEEKLY|03660|17814|/equities/lebon|CACALL|92.616566456296|37|2.666936073898||0|0|-0.01016|97.4|-0.04681|28|0.10328642449487|38|26.48|-0.00274|0.0402|-0.00036240544985719|0.029393040039619|58.704508663334|167.73306382957|212.4781876127|0.597|0.377|0.10354|77|35|0.00087567228915663|0.037416669879518|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2024-11-09 15:31:53|WEEKLY|03661|7211|/equities/lectra|CACALL|-31.175037646684|22|2.1331482398357||0|0|0.01832|26.8|0.69588|105|0.69587640066002|105|37.67|0.0917|0.18572|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|554.98031182919|0.522|0.348|0.25259|46|18|0.0028780843785633|0.075493295324972|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2024-11-09 15:31:54|WEEKLY|03662|7266|/equities/linedata-service|CACALL|69.513191707004|60|3.7956032729583|0.4286|1|1|0.42857|80|0.26204|43|0.26203840478015|43|29.71|0.03111|0.09249|0.12531890740416|0.21500315488971|709.94681977592|1201.0271729146|459.84941626162|0.585|0.366|0.18191|41|16|0.0022877916992952|0.061218950665623|82.800003051758|2024-09-29|-0.22398|2001-09-16|0.38235|2022-10-30
2024-11-09 15:31:55|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|-26.974604482991|3|1.483201621487||0|0|0|23|-0.0125|14|-0.012499968210856|14|24.85|-0.01484|0.05471|0.076176455803487|0.18414391642171|270.32897629246|1536.3254336462|1437.4999785796|0.527|0.311|0.18834|74|23|0.0028205594785443|0.062418544269419|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2024-11-09 15:31:56|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|-27.888952732587|9|1.3415496214184|-0.1075|-1|1|-0.10746|25.25|-0.01679|16|-0.016786311836485|16|43.32|0.12821|0.2177|0.25497844019502|0.35594796268965|266.10211693953|363.45302772048|247.54902423689|0.591|0.455|0.17461|22|10|0.0017243912591051|0.053295733610822|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2024-11-09 15:31:57|WEEKLY|03665|17852|/equities/quantel|CACALL|-9.2834447556577|22|0.78448156296683||0|0|0.34579|7|-0.20149|16|-0.20149252881555|16|43.47|0.11368|0.31345|0.29709733037996|0.4695023973094|558.40714307051|1405.1100811029|53.183407979375|0.563|0.406|0.23255|32|9|0.0025179390934844|0.085871366855524|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2024-11-09 15:31:59|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
2024-11-09 15:32:00|WEEKLY|03667|17829|/equities/mrm|CACALL|34.190471734769|6|0.35484311111536|1.1552|1|2|0.01236|35.23|-0.09779|3|-0.097788564693759|3|20.08|0.00124|0.11226|0.062380719047579|0.083864066613722|293.00380369038|299.89263406932|11.226609257871|0.563|0.363|0.13176|80|20|0.00084518932340161|0.036031899441341|1443.5150146484|1998-06-07|-0.44281|2012-12-30|1.38356|2024-10-06
2024-11-09 15:32:01|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-4.8029081247408|87|0.42072879924479||0|0|0.63477|3.55|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|19.722221957313|0.4|0.3|0.25613|10|3|-0.0018019047619048|0.084644126984127|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2024-11-09 15:32:02|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|682.22466304331|12|20.091778985562|0.1538|1|1|0.15385|750|-0.09244|32|-0.01281307841705|7|17.27|-0.04516|0.05324|0.019233000222675|0.070656486783212|130.47756748175|726.52195270457|1612.9032258065|0.544|0.359|0.09586|103|21|0.0031028156424581|0.031091296089385|900|2021-05-16|-0.33099|1999-11-14|0.39583|2001-01-14
2024-11-09 15:32:03|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-21.242875974852|21|1.3562290450326||0|0|0.20451|17.62|-0.08471|14|-0.08471078842066|14|33.18|0.14236|0.2313|0.28510355827425|0.35457686801297|61718.360831956|55544.978231155|2148.7806088934|0.629|0.484|0.19562|62|22|0.0030392441020703|0.068229186326432|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2024-11-09 15:32:05|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
2024-11-09 15:32:06|WEEKLY|03672|13175|/equities/belvedere|CACALL|3.4145980123066|119|0.20711240262036|1.5561|1|2|1.17514|3.85|-0.46281|22|-0.063148283931963|45|35.41|0.07174|0.23291|0.17454365472966|0.23409809461632|99.02091876407|218.02929187178|15.16345016614|0.595|0.378|0.28475|37|11|0.0021929761904762|0.096787850140056|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2024-11-09 15:32:07|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.37286588587778|55|0.03437196227715|0.4418|-1|1|0.44181|0.259|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|1.4800000190735|0.611|0.5|0.38167|18|6|-0.0029588362068966|0.11006441091954|18.700000762939|2011-07-17|-0.28354|2019-09-29|0.514|2022-07-17
2024-11-09 15:32:08|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|-5.9405752742784|15|0.35247263683368|0.0693|-1|1|0.0693|4.942|-0.24808|13|0.22548143805611|21|22.56|0.07445|0.19257|0.11990294095324|0.23792988588217|111.26535590592|1499.7292228149|1411.9999989782|0.567|0.389|0.16309|90|24|0.0032039726027397|0.062744863013699|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2024-11-09 15:32:09|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-2.3726490231|5|0.23221634135123||0|0|0.02844|1.64|-0.3281|30|-0.32809579528447|30|27.5|-0.01002|0.14825|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|16.078431532961|0.5|0.45|0.30427|20|7|5.4277978339353E-5|0.10558036101083|41.700000762939|2021-01-17|-0.26454|2020-07-26|0.65963|2020-06-21
2024-11-09 15:32:11|WEEKLY|03676|7363|/equities/media-6|CACALL|10.621910336104|1|0.72602995154368||0|0|0|13.5|-0.13333|11|-0.13333336512248|11|27.7|-0.02237|0.0696|0.023177472525544|0.027860763705022|90.7435179023|96.646428344119|86.058518286691|0.511|0.34|0.17923|47|15|0.0014906067588326|0.057285069124424|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2024-11-09 15:32:12|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|13.98666497634|44|1.3934510167383|1.3691|1|2|1.31783|17.94|-0.09787|35|0.050670663286879|34|30.44|-0.18511|0.07127|-0.026332157296173|0.072011730568249|76.480367133442|130.06082185965|250.90909503178|0.667|0.444|0.31216|9|3|0.0066711041009464|0.096882839116719|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2024-11-09 15:32:12|WEEKLY|03678|17823|/equities/memscap|CACALL|-5.8871852070611|22|0.64390554161434||0|0|0.33443|4.04|-0.03956|26|-0.039556960950886|26|47.4|0.08418|0.23672|0.19059895507489|0.29778020604782|143.52606343221|254.79468880052|18.334467845833|0.65|0.4|0.3128|20|9|0.00094821465428277|0.1042537254902|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2024-11-09 15:32:13|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|-12.125722342919|2|0.55190751757592||0|0|0.02432|10.43|0.16894|47|0.16894467416981|47|29.18|-0.04335|0.00221|-0.014909718300784|0.010103886175731|57.311710104334|93.669067934693|87.426655811993|0.588|0.441|0.16204|34|11|0.00063295065458207|0.05220136958711|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2024-11-09 15:32:14|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|-28.433654129149|20|2.3362182973627||0|0|0.35165|20.65|-0.15852|19|-0.15852043155969|19|31.06|0.08219|0.14331|0.16657529909032|0.19960076665667|6443.3317734459|2541.6646899536|717.01384715185|0.606|0.409|0.19908|66|24|0.0023809714838086|0.066466810053166|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2024-11-09 15:32:16|WEEKLY|03681|14170|/equities/metabolic-explorer|CACALL|-0.22589463462077|9|0.034831545318637|-0.0117|-1|1|-0.01167|0.1214|-0.78799|26|-0.78798586474758|26|37.08|-0.0599|0.05608|-0.038893156780322|-0.010099863080387|8.2897187709499|14.185278393624|1.277894722788|0.583|0.417|0.37398|24|10|-0.00050773942093541|0.11292623608018|11.89999961853|2007-05-27|-0.5139|2022-07-03|1.37815|2023-11-05
2024-11-09 15:32:17|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|-12.836164166824|22|0.52872138894143||0|0|0.08306|11.04|-0.10208|11|-0.10208315267059|11|40.68|0.09559|0.14372|0.048894415374952|0.076893677479695|222.681542959|244.31336113029|223.03031085353|0.632|0.368|0.19974|38|15|0.0015959604339502|0.065103643905552|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2024-11-09 15:32:18|WEEKLY|03683|17825|/equities/micropole|CACALL|3.0119286812155|37|0.036023734781177|1.7013|1|1|1.7013|3.12|-0.03025|37|-0.03024904030685|37|48.72|0.0426|0.09104|0.080064760742489|0.13821954605227|171.11350936805|184.57272630921|23.135102116554|0.72|0.36|0.27021|25|16|0.00083615629984051|0.088431993620415|16.221000671387|2000-10-01|-0.43235|2001-09-16|0.65385|2024-03-31
2024-11-09 15:32:19|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|109.06497635095|18|5.4785059045309|0.6182|1|2|0.54907|124.7|-0.15827|4|-0.15151515151515|12|13.74|-2.2892|1.36222|0.050125871572393|0.1117911426424|418.48453399478|2474.3293582279|24939.999389648|0.457|0.318|0.1578|129|21|0.16859768715084|0.030116765363128|5600.0200195312|2017-08-20|-0.99023|2016-03-13|99.04223|2017-04-23
2024-11-09 15:32:20|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-75.648357385467|8|3.4661191284891|0.1236|-1|1|0.12359|65.4|-0.02454|43|-0.024538825539982|43|46.7|0.03266|0.08247|0.072453119334229|0.082301505890497|220.3582442004|182.89797342845|211.69160170801|0.7|0.45|0.11556|20|13|0.0012215515409139|0.041871774707758|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2024-11-09 15:32:22|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
2024-11-09 15:32:23|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|-0.91870300011541|9|0.10640099987953||0|0|0.35055|0.591|-0.41667|14|-0.41666662845856|14|29.5|-0.11629|-0.0732|-0.21238736830497|-0.41666662845856|44.524588924824|58.333|10.784671869471|0.375|0.125|0.3023|8|3|-0.0065602459016393|0.099667827868852|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2024-11-09 15:32:24|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-5.3501954180889|51|0.4650651647943|0.254|-1|1|0.25396|3.954|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|67.462889524129|0.571|0.429|0.37611|14|8|0.0038717731629393|0.10382731629393|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2024-11-09 15:32:25|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
2024-11-09 15:32:25|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|37.860627116479|31|0.52479078315443||0|0|0.32016|39.42|-0.17763|8|-0.17762711088536|8|26|-0.03596|0.00893|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|257.72140483225|0.636|0.273|0.22908|11|5|0.0041835443037975|0.071610981012658|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.1787|2024-06-02
2024-11-09 15:32:27|WEEKLY|03691|17833|/equities/neurones|CACALL|41.48708425816|3|1.8802373189614|-0.0265|1|1|-0.02646|46|0.03932|30|0.039320347926735|30|47.19|0.02883|0.1005|0.092755254581161|0.1568201265433|253.06012945467|290.55760613291|528.73564377567|0.519|0.333|0.16174|27|11|0.0021456661442006|0.055876810344828|48.150001525879|2024-04-21|-0.28676|2000-10-15|0.34405|2000-12-31
2024-11-09 15:32:28|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|109.8884161053|44|10.824628002522|0.4167|1|1|0.41667|119|-0.079|37|0.94430561173966|151|31.81|0.00885|0.06164|0.01945630187208|0.12531682899709|51.580094645782|233.65452655797|444.36145238541|0.703|0.351|0.23059|37|24|0.0028709098360656|0.079102647540984|147|2024-11-03|-0.34294|2001-09-16|0.25761|2008-11-30
2024-11-09 15:32:29|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|10.809239705255|7|1.0962280273883|0.1193|1|1|0.11926|13.89|-0.36403|10|-0.36403351707972|10|33.55|0.02705|0.12069|0.087815363894481|0.15960705873642|163.03832633467|282.09028232169|78.69688749874|0.516|0.387|0.18919|31|9|0.0011786615678776|0.067321099426386|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2024-11-09 15:32:30|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
2024-11-09 15:32:30|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|1.1961960185946|20|0.0226013465265|0.5878|1|2|0.18045|1.256|0.91204|85|0.91203780410727|85|43.36|0.13767|0.25076|0.21347669985618|0.33016515119299|259.44731618841|241.54123056162|18.071943545772|0.636|0.364|0.3093|11|3|-8.1149193548389E-5|0.10423961693548|13.564335823059|2021-12-05|-0.59062|2023-09-03|0.7973|2024-06-16
2024-11-09 15:32:32|WEEKLY|03696|6972|/equities/nicox|CACALL|0.17397351866213|7|0.035131834684841|0.0786|1|2|-0.21311|0.24|-0.04631|16|-0.33012219079817|31|35|-0.00394|0.17636|0.21248995657311|0.25495332210012|225.16968236223|103.33366614317|0.89143108733464|0.595|0.378|0.32835|37|13|0.00083508839354343|0.10902576479631|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2024-11-09 15:32:33|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.7975614658509|42|0.21038163329618|0.1971|1|1|0.19705|4.222|0.11254|57|0.11254383791834|57|47.44|0.06639|0.10962|0.070813089091737|0.014978684197773|137.46465788138|103.70094563615|60.923524194119|0.556|0.333|0.21067|9|5|0.00011348290598291|0.061634465811966|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2024-11-09 15:32:34|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-40.374352071145|24|1.591451199008||0|0|0.288|35.6|-0.67776|8|5.3691289919983|6|10.77|0.2571|0.459|0.85555048477675|1.9217275084961|217.28366332929|866.3300816608|42.38095056443|0.462|0.231|0.29867|13|1|0.011295521472393|0.11036742331288|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2024-11-09 15:32:35|WEEKLY|03699|7109|/equities/nrj-group|CACALL|-8.0735069925678|1|0.25450234992943||1|0|0|7.16|0.00845|48|0.0084506962796425|48|42.43|0.00452|0.05309|-0.014014825170839|-0.016135748724906|67.160388520887|76.179980495729|14.916666348775|0.433|0.3|0.17082|30|8|-0.0005897172034564|0.058738318931658|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2024-11-09 15:32:36|WEEKLY|03700|17835|/equities/oeneo|CACALL|-10.801328010487|6|0.34255839956233|0.012|-1|1|0.01202|9.86|-0.14701|20|-0.14700857222807|20|44.39|0.09416|0.15752|0.14615727241923|0.18978833538712|418.2092149859|441.69465715646|153.99031461274|0.5|0.361|0.19414|36|14|0.0016597504678727|0.066409563318777|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2024-11-09 15:32:38|WEEKLY|03701|17836|/equities/olgroupe|CACALL|1.9999724932401|13|0.087106851410363||0|0|-0.09957|2.08|0.10465|87|-0.080717518034818|53|47.89|0.10509|0.15613|0.10583122778124|0.084831821876214|211.18253940646|137.90170015457|17.187240811901|0.526|0.368|0.18185|19|9|-0.00088176789587852|0.055412364425163|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2024-11-09 15:32:39|WEEKLY|03702|17837|/equities/orapi|CACALL|-6.728712330458|29|0.17558859755949||0|0|-0.08389|6.46|0.36929|44|0.36929064625416|44|30.88|0.06483|0.1443|0.19621693653901|0.27392681119962|1648.7872238222|1456.978633822|109.92003058508|0.55|0.375|0.15681|40|14|0.0016249564528899|0.058431425178147|23.086999893188|2002-02-03|-0.37904|2016-03-06|0.63441|2020-01-26
2024-11-09 15:32:40|WEEKLY|03703|943319|/equities/orege|CACALL|-0.4032216683214|30|0.042757959097809||0|0|-0.13707|0.365|-0.09577|42|-0.095774593024085|42|19.43|0.00573|0.08123|0.077619322175251|0.073108081965692|442.37654170837|266.82330801664|16.820276345801|0.643|0.405|0.12872|42|10|0.00036779881656805|0.075905869822485|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2024-11-09 15:32:41|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-11.440962787498|50|1.8840349448996||0|0|0.60517|6.432|-0.87113|2|-0.87113105179668|2|47|0.09499|0.21987|0.28797252245521|0.27078713460915|160.01801891025|98.870878066733|1.4408302279747|0.542|0.458|0.19334|24|8|0.0034880033984707|0.070328011894647|8238.4443359375|2020-02-23|-0.93167|2023-12-03|5.84984|2023-11-19
2024-11-09 15:32:42|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|7.0176456508516|61|1.2257848402699|1.6109|1|2|1.00202|9.9|1.00913|67|1.0091324111434|67|49|-0.00109|0.13174|0.13522298233943|0.13522298233943|97.074475074721|97.074475074721|94.285710652669|0.333|0.333|0.29268|9|2|0.0026900998003992|0.1060480239521|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2024-11-09 15:32:43|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
2024-11-09 15:32:44|WEEKLY|03707|17665|/equities/paref|CACALL|-44.739214646521|22|1.8499117479068|0.0882|-1|1|0.08824|40.3|-0.0417|4|-0.041703126297062|4|43.73|0.04861|0.10712|0.092956406310955|0.070213753673204|222.20602773459|138.91594867023|59.262091692528|0.455|0.227|0.1208|22|8|-7.2472024415056E-5|0.037553814852492|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2024-11-09 15:32:45|WEEKLY|03708|7159|/equities/parrot|CACALL|-2.358515652827|86|0.13783855332653|0.5476|-1|1|0.54762|1.9|-0.15658|7|-0.15657514892874|7|39.64|0.14766|0.28844|0.3636135349115|0.36108219936459|633.79901433625|346.70367505985|10.900745512861|0.5|0.409|0.26202|22|7|0.00095064785788923|0.095854503657262|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2024-11-09 15:32:46|WEEKLY|03709|17844|/equities/passat|CACALL|-5.4760453753287|20|0.31066908534222|0.1459|-1|1|0.14595|4.74|0.08824|57|0.088235351866092|57|27.74|0.02313|0.13684|0.15213870282771|0.24120560500001|857.61475211715|1169.4579191853|77.010554176175|0.62|0.4|0.17404|50|23|0.001313399715505|0.060681664295875|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2024-11-09 15:32:47|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|-22.767030298311|20|0.72234330561376||0|0|-0.09284|20.6|0.03054|32|0.030543248578135|32|21.71|-0.0598|0.07738|0.0092545597177308|0.022515504209151|52.678877856534|81.58179493858|7.428643885094|0.554|0.339|0.19725|56|14|0.0029566396761134|0.050162291497976|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2024-11-09 15:32:49|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
2024-11-09 15:32:50|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-93.943929843891|9|3.8644579383501||0|0|-0.02288|89.4|-0.11451|7|-0.11451460393619|7|22.66|0.06124|0.12467|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2416.2162263172|0.605|0.421|0.12216|76|23|0.0028111387283237|0.039958502890173|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2024-11-09 15:32:51|WEEKLY|03713|17759|/equities/ffp|CACALL|-89.177119102058|22|4.803537413307||0|0|0.23439|74.8|-0.12109|19|0.42930945185926|66|41.24|0.08036|0.14495|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|472.34150645127|0.643|0.405|0.17254|42|18|0.0019035025670279|0.060634529378209|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2024-11-09 15:32:52|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-57.589939558155|20|4.6399769729898||0|0|0.12289|46.75|-0.10269|12|-0.10269363858788|12|38.56|0.08004|0.13233|0.12508686658582|0.21283588790908|324.49830705458|515.93935387292|1140.2439289615|0.656|0.438|0.18344|32|16|0.0028622426177175|0.055089369513168|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2024-11-09 15:32:53|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.2154506856456|49|0.082168371332925|-0.0622|1|2|-0.09615|1.41|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|35.162091923735|0.364|0.273|0.22034|33|4|0.0010190943396226|0.076654867924528|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2024-11-09 15:32:55|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-10.463172865976|58|0.8104272475002||0|0|0.38653|8.975|-0.15238|35|-0.1523754391405|35|36.83|0.12114|0.22371|0.3413847461028|0.51952414054059|2245.3911230518|3106.7717325365|854.76197990972|0.522|0.348|0.21025|46|15|0.0026636150770988|0.070814528840662|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2024-11-09 15:32:56|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-1.6556677669778|43|0.14438926678547|0.6226|-1|1|0.62264|1.2|0.11774|4|0.11774164115113|4|36.93|0.27758|0.36027|0.44979095280235|0.67433530576884|6772.7231589463|2141.1345430931|9.4726872965359|0.674|0.391|0.15193|46|23|0.00060991958644457|0.059579839172889|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.275|2014-06-22
2024-11-09 15:32:57|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|-0.53118567347351|6|0.082395221391729|0.3223|-1|1|0.32234|0.267|-0.32069|41|-0.32068964631322|41|42|-0.04488|0.0321|0.058747878034027|-0.14171088277332|102.54784617524|41.435322567051|3.7134907875261|0.833|0.417|0.38636|12|9|-0.0023619449901768|0.12251208251473|17.739999771118|2015-02-15|-0.27971|2024-10-06|0.84701|2015-02-15
2024-11-09 15:32:58|WEEKLY|03719|17849|/equities/precia|CACALL|-33.622126422935|25|2.0260462081539|0.0167|-1|1|0.01667|29.5|-0.00516|22|-0.005158544983986|22|29.05|-0.03422|0.09373|0.0088436131851556|0.052656952623623|19.504605960854|57.311911821222|57.76385387954|0.621|0.414|0.13876|58|17|0.0013374605032183|0.042161749561147|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2024-11-09 15:32:59|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.092416697098179|39|0.013818530137726||0|0|-0.03788|0.0685|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.47932261915092|0.636|0.409|0.36228|22|12|-0.0010675|0.12134945439739|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2024-11-09 15:33:01|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|-0.6337322925932|91|0.039577435632773||0|0|0.81615|0.501|0.21151|63|0.21151148426319|63|50.17|-0.0197|0.13063|0.21151148426319|0.21151148426319|121.151|121.151|9.3296088976218|0.167|0.167|0.24794|6|0|-0.003979820971867|0.086165754475703|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2024-11-09 15:33:02|WEEKLY|03722|17667|/equities/prologue-software|CACALL|0.16578027569915|26|0.021198239918731||0|0|-0.06522|0.215|-0.13522|13|-0.13521917225269|13|44.81|0.13947|0.29828|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.036197723015469|0.593|0.407|0.3394|27|10|-0.0013377570850202|0.11644421862348|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2024-11-09 15:33:03|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|-18.598084675973|21|0.84269483477055||0|0|0.09162|16.26|0.05542|68|0.055424562783037|68|43.97|0.10299|0.16928|0.14990023232598|0.18653441602099|511.13974760203|360.65971396703|112.13793261298|0.633|0.433|0.20382|30|12|0.0012171023151606|0.066678327109783|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2024-11-09 15:33:04|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.088012539209031|54|0.014637512584894|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|0.00064412007062978|0.079138045909359|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2024-11-09 15:33:05|WEEKLY|03725|7659|/equities/general-sante|CACALL|-14.312972680146|6|0.95017742088||0|0|0.06589|12.05|-0.14902|18|-0.14901899568397|18|50.25|0.03764|0.07114|0.10422404554747|0.092575189494021|408.70528794946|228.85254682469|68.704033837468|0.708|0.458|0.18123|24|13|0.00043142031379026|0.058480611065235|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2024-11-09 15:33:07|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
2024-11-09 15:33:08|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-72.829576065081|144|5.7015252278704||0|0|0.68848|55.45|-0.00082|36|0.06407620776798|30|43.58|0.0702|0.12936|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|144.3258808059|0.5|0.325|0.17852|40|12|0.0012020360551432|0.061367762460233|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2024-11-09 15:33:09|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.023680924195|7|1.6337730888467|0.0082|1|1|0.00822|27|-0.05395|34|-0.05395422266726|34|36.48|0.03145|0.08882|0.041206992278956|0.082200048448212|90.143659973045|116.3409645458|164.83517328054|0.56|0.36|0.22808|25|12|0.0019952396514161|0.073964106753813|28.879999160767|2024-06-02|-0.24194|2008-10-12|0.40296|2020-04-12
2024-11-09 15:33:09|WEEKLY|03729|7305|/equities/robertet|CACALL|862.30687523119|31|33.476930973421||0|0|0.0823|960|-0.28186|9|3.7441860465116|253|35.93|0.09277|0.14282|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|5194.8053234845|0.509|0.351|0.13957|57|21|0.0025788306063523|0.043708416746872|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2024-11-09 15:33:10|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|-48.98438665116|35|2.1947956775433|0.0094|-1|1|0.00937|42.3|-0.15597|12|-0.15596647704479|12|29.6|-0.03414|0.01712|0.032784763014597|0.14729134796948|91.395785602978|141.49141280017|199.52829110746|0.6|0.4|0.20182|10|6|0.0028820303030303|0.063231242424242|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2024-11-09 15:33:12|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
2024-11-09 15:33:13|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|-26.896194172944|22|1.5487313909813||0|0|0.17084|22.52|-0.12737|23|-0.12737123569092|23|33.02|-0.02043|0.07315|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|466.25260483408|0.565|0.371|0.14154|62|23|0.0017583075435203|0.049542862669246|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2024-11-09 15:33:14|WEEKLY|03733|17857|/equities/sabeton|CACALL|-21.294762087185|20|0.63158717166013|-0.0208|-1|1|-0.02083|19.6|-0.07103|10|-0.071031636728122|10|25.64|-0.04476|0.04036|0.030198034831867|0.12069741384117|78.984277468735|333.64311220613|239.87273915214|0.515|0.288|0.11987|66|19|0.0015800409117475|0.035382793687902|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2024-11-09 15:33:15|WEEKLY|03734|7538|/equities/samse|CACALL|-167.01562067699|28|6.8562987154593|0.142|-1|1|0.14205|151|0|21|0.028285517856642|30|28.95|0.03871|0.08864|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|551.49746029347|0.614|0.409|0.09521|44|17|0.0018832052267487|0.034954350499616|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2024-11-09 15:33:16|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|144.9996004286|4|18.752242265118|-0.1425|1|1|-0.14252|181.7|-0.23386|24|-0.23385597357079|24|34.6|0.14839|0.26513|0.3104634926019|0.44085761239039|1511.1762896069|2273.1997626849|4157.8947758942|0.511|0.378|0.21752|45|15|0.0045257564102564|0.066590608974359|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2024-11-09 15:33:18|WEEKLY|03736|7004|/equities/bongrain|CACALL|-55.04576055595|74|1.7614245657402|0.1345|-1|1|0.13448|50.2|0.13609|74|0.14965985291228|34|33.42|-0.0029|0.0382|0.009472964808574|0.03836201347422|99.763402070707|209.48171258545|166.55607756973|0.6|0.4|0.13441|60|24|0.00085937439846006|0.047168315688162|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2024-11-09 15:33:19|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|-9.0276299192512|56|0.27629308633713||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|0.0016922|0.04698198|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2024-11-09 15:33:20|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|-24.580064107308|22|1.5325125742735||0|0|0.18908|19.9|0.33853|80|0.33852743446345|80|35.38|0.02875|0.08952|0.12916655028335|0.18209681142976|1782.1564040704|1213.9557324209|139.94373589902|0.638|0.379|0.18056|58|27|0.0014742161119151|0.062567872648336|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2024-11-09 15:33:21|WEEKLY|03739|7073|/equities/seche-environ|CACALL|-98.059215957581|23|5.4809891096334|0.1096|-1|1|0.10956|89.4|-0.10036|21|-0.10035839696574|21|36.42|0.09171|0.1754|0.18311070679606|0.26260849856881|777.64292035241|746.62174875555|310.41668018809|0.526|0.342|0.20166|38|16|0.0023691251778094|0.068056358463727|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2024-11-09 15:33:22|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|84.732949714388|3|0.75568342853735||0|0|0.01744|87.5|-0.04494|4|-0.044943820224719|4|21.67|-0.0093|0.03583|0.0088549784410588|0.037218788413293|113.59993175615|178.18026713834|193.15673614496|0.558|0.395|0.04129|43|12|0.00090223768736617|0.014214218415418|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2024-11-09 15:33:24|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|-6.1660888876248|9|0.34174458180189||0|0|-0.12546|6.1|-0.26757|17|-0.26756756669679|17|29.61|-0.00851|0.12602|0.058163855696594|0.12711452092267|68.643625331731|152.68140763488|49.674267404537|0.611|0.444|0.15576|18|7|0.00081003696857671|0.065279316081331|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2024-11-09 15:33:25|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|-4.5797500784367|53|0.3249166864544||0|0|0.34706|3.392|-0.1808|14|-0.1808034468462|14|39.15|-0.00111|0.04547|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|45.899864969264|0.615|0.385|0.18982|26|11|0.00016695327102804|0.059664028037383|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.21973|2020-04-19
2024-11-09 15:33:26|WEEKLY|03743|17876|/equities/store-electronic|CACALL|114.88689431161|42|11.216887274742|-0.0274|1|1|-0.02739|138.5|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|862.9283899291|0.64|0.4|0.20208|25|13|0.0039622063329929|0.068897139938713|175.10000610352|2024-05-19|-0.59582|2023-06-25|0.51242|2019-01-13
2024-11-09 15:33:27|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|1.7866611332109|1|0.32527963815761||0|0|0|2.77|-0.09486|38|-0.094858825475188|38|40.89|0.01791|0.09509|0.062567694495043|-0.10522840664401|110.1412306089|63.527746566054|13.19047609965|0.556|0.444|0.31755|9|4|-0.0024857065217391|0.10689796195652|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2024-11-09 15:33:27|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|-29.235210346848|20|0.56462286273095||0|0|-0.00362|27.7|0.58621|172|0.58620695325056|172|34.67|0.0081|0.06271|0.084215152827728|0.12400134578132|216.11108555555|212.94445046328|172.58568273934|0.567|0.367|0.12204|30|11|0.00098292728989613|0.037547894239849|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2024-11-09 15:33:29|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|-1.839942773023|37|0.051982825946444|-0.0559|-1|1|-0.0559|1.7|-0.17857|52|-0.17857143726015|52|23.52|-0.17277|0.02183|-0.077023269323741|-0.023464168390245|2.2180062971448|19.470818383205|2.7782772566573|0.446|0.286|0.25599|56|12|0.0051722764227642|0.079906415373245|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2024-11-09 15:33:30|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-8.0110643543833|38|0.71368807680187||0|0|0.55345|5.18|-0.1945|4|-0.1944969477137|4|23.75|-0.05356|0.02236|0.0046792843475405|0.0097818570182348|44.833246255635|88.467208413945|14.592370466004|0.524|0.321|0.1363|84|27|0.00047875|0.047669980314961|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2024-11-09 15:33:31|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-86.497133394631|9|4.1112588590807||0|0|-0.07912|83.2|-0.00336|36|-0.0033626085542371|36|38.33|0.03036|0.09586|0.13846575326325|0.18372158017642|789.64327581787|959.56095348361|2138.8173445896|0.556|0.426|0.15514|54|18|0.0022824590952839|0.053790423484119|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2024-11-09 15:33:32|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|1.0212210420996|10|0.093551352037929|0.1263|1|2|0.00787|1.28|0|39|0.24124884530148|20|32.14|0.04293|0.21714|0.048839163271248|0.09096703808136|49.117320562947|81.953019229919|11.034482149108|0.378|0.27|0.31052|37|6|0.0041429048414023|0.11336769616027|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2024-11-09 15:33:33|WEEKLY|03750|17871|/equities/sogeclair|CACALL|-21.559719535071|22|1.5129160321827||0|0|0.02419|18.15|0.00312|27|0.0031176138511908|27|37|0.22452|0.32567|0.36228101480866|0.50172724064404|11873.137418324|11904.333177723|317.47419265889|0.639|0.444|0.19007|36|15|0.0026950406504065|0.066425764966741|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2024-11-09 15:33:35|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-97.8042778495|42|8.9847597917929|0.4897|-1|1|0.48971|69.4|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|3475.2129321486|0.625|0.406|0.37495|32|18|0.017984284649776|0.11187725782414|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2024-11-09 15:33:36|WEEKLY|03752|7058|/equities/solocal|CACALL|-16.533976725281|16|4.7179922433498||0|0|0.90969|2.348|3.64286|11|3.6428572219245|11|40|0.2225|0.33101|0.25531153989346|0.2328664152843|186.38893438502|117.23108744868|0.001313132920834|0.5|0.423|0.32111|26|12|0.013645753554502|0.10437200947867|309835.03125|2006-07-02|-0.88077|2024-08-04|23|2024-07-07
2024-11-09 15:33:37|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-1.6416612341655|32|0.16569352171384|0.4246|-1|1|0.4246|1.076|-0.17982|20|-0.17982454902027|20|36.38|0.23534|0.51725|0.50113755863492|0.63070141859394|83.144012898774|98.882824367446|88.925614981987|0.423|0.346|0.23226|26|6|0.0033488843398158|0.08117131013306|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2024-11-09 15:33:38|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|32.161406376458|31|2.520520372198||0|0|0.13729|33.55|-0.03127|62|-0.03126655442813|62|29.03|-0.02235|0.01665|0.021714075678939|0.037390706118351|166.93527572711|208.78389650486|672.34470492857|0.657|0.418|0.14695|67|30|0.0016591848101266|0.050265351898734|39.369998931885|2024-10-20|-0.22367|2020-03-15|0.2177|2020-03-22
2024-11-09 15:33:39|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
2024-11-09 15:33:41|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|-203.93340469301|22|11.264958758204||0|0|0.01605|183.9|-0.06733|20|-0.06733399230778|20|29.75|-0.01008|0.14024|0.017662683979978|0.17414871322799|-254.99562780765|744.1075081062|3663.3465058807|0.517|0.317|0.19871|60|18|0.0043756644518272|0.066786029900332|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2024-11-09 15:33:42|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|-38.982968171721|22|1.8483714396409||0|0|-0.01543|32.9|0.14245|27|0.14245419000635|27|47|0.07281|0.12952|0.063797018994868|0.14857043412452|122.40036398306|151.20863268155|189.08047268485|0.4|0.3|0.19383|10|3|0.0024231975560081|0.060177780040733|38.599998474121|2024-06-09|-0.30189|2020-03-22|0.24144|2020-05-03
2024-11-09 15:33:43|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
2024-11-09 15:33:44|WEEKLY|03759|17874|/equities/sqli|CACALL|50.255081405699|7|1.2483061981004|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|0.0016436946202532|0.082205751582279|153.91400146484|2000-09-03|-0.31106|2002-10-13|0.61278|2002-10-20
2024-11-09 15:33:45|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|0.86892060376678|13|0.089188152612495|0.1002|1|1|0.10021|1.065|-0.29913|10|-0.29913042522784|10|41.73|0.39789|0.50609|-0.21679244583388|-0.21679244583388|40.808821604535|40.808821604535|6.156069966402|0.273|0.273|0.36782|11|4|-0.0019769002123142|0.10524978768577|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2024-11-09 15:33:47|WEEKLY|03761|17875|/equities/st-dupont|CACALL|0.062066035123484|4|0.0063446543608052||0|0|0.04261|0.0832|-0.44041|16|-0.44041009703835|16|38.76|-0.06902|0.10494|-0.011810671594605|-0.026024262037431|20.746865662428|18.090908317185|4.1984156328819|0.432|0.351|0.32055|37|13|0.00089954766875435|0.10220542797495|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2024-11-09 15:33:48|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|122.19286559611|18|6.8822757636507|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|0.0023760116448326|0.043249461426492|147|2024-09-22|-0.12566|2008-01-20|0.25138|1998-07-12
2024-11-09 15:33:48|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
2024-11-09 15:33:49|WEEKLY|03764|7127|/equities/sword-group|CACALL|30.250418250581|8|2.1246736789335||0|0|-0.07572|35.4|-0.14671|13|-0.094581004928746|31|37.87|0.07435|0.12776|0.065101889284282|0.19576327585427|117.36829062524|422.60722415445|368.75000124176|0.774|0.452|0.19451|31|16|0.0021020491109229|0.05941349703641|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2024-11-09 15:33:50|WEEKLY|03765|7091|/equities/synergie|CACALL|-32.778792981801|21|1.4095979149134|0.1254|-1|1|0.12538|28.6|-0.02881|26|-0.02881007005628|26|26.26|0.06332|0.1373|0.11676187061755|0.19857593399642|1451.5614007385|4572.9637093524|3923.1826428652|0.551|0.385|0.17946|78|26|0.0034427079303675|0.063928965183752|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2024-11-09 15:33:52|WEEKLY|03766|943267|/equities/tarkett|CACALL|8.9547337673941|4|0.64008874420198|0.085|1|1|0.085|10.85|0.46121|151|-0.35071386456523|3|33.47|-0.05851|0.01351|-0.07531308301487|-0.19558231752525|33.160146873067|31.665154853452|39.598542089512|0.529|0.294|0.23663|17|8|-0.00028309440559441|0.070048758741259|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2024-11-09 15:33:53|WEEKLY|03767|17880|/equities/tayninh|CACALL|-1.2743138834236|10|0.045294152629321||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|0.015757030516432|0.036645692488263|11.062999725342|2006-11-12|-0.79122|2003-03-16|1.60722|2006-08-13
2024-11-09 15:33:54|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.12599320719642|44|0.014302038371557|-0.057|1|1|-0.05697|0.1556|-0.01274|83|-0.012735195744773|83|60.1|0.22616|0.32117|0.23762678556408|0.24796446482115|354.21780965378|213.3215529648|0.023159485806493|0.571|0.429|0.30747|21|11|-0.0026818084291188|0.10656416091954|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2024-11-09 15:33:55|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|19.802733006096|35|1.665755728213|0.1103|1|2|0.07917|25.08|0.45143|63|0.45143280426981|63|32|-0.09125|-0.0052|0.12207646533429|0.12207646533429|115.05775896|115.05775896|204.06834826324|0.4|0.4|0.21604|5|0|0.0050770618556701|0.076490206185567|25.680000305176|2024-11-10|-0.18005|2022-02-27|0.19565|2024-11-03
2024-11-09 15:33:56|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
2024-11-09 15:33:58|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|-56.030138572569|7|2.2767126032099||0|0|0.10545|49.2|-0.06667|20|-0.062543781814324|5|12.74|-0.06899|0.00137|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|312.18274142392|0.45|0.25|0.08031|80|13|0.0021678536585366|0.026900224390244|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2024-11-09 15:33:59|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
2024-11-09 15:33:59|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|-8.5263324501046|22|0.40211083895393||0|0|0.02013|7.3|0.03774|30|0.32271945240381|86|41.85|0.07718|0.14215|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|289.79754013363|0.478|0.283|0.21253|46|17|0.001812112024666|0.070023165467626|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2024-11-09 15:34:00|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|-82.818773499795|15|3.7700698520247||0|0|-0.00134|74.6|-0.08302|32|-0.083016327782854|32|29.97|-0.00299|0.05123|0.02942069044818|0.089814764203219|131.66417420167|350.67205994462|895.5582131738|0.569|0.362|0.13158|58|22|0.0018264212328767|0.043061421232877|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2024-11-09 15:34:01|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|-24.32277429797|2|1.0075913690782||0|0|0.00937|21.15|0.07773|58|-0.014492769647962|34|28.5|-0.06973|-0.00969|-0.02391013179407|-0.044238364316121|83.953662212074|77.898603743121|89.148502357488|0.429|0.357|0.15821|14|5|0.0003671|0.047384525|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2024-11-09 15:34:03|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
2024-11-09 15:34:04|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|29.664697592816|53|1.8175054442813|0.6927|1|1|0.69271|32.5|-0.15942|7|0.31362818191776|36|32|0.02362|0.06274|0.028416389815441|0.23967003401581|103.99073557941|153.13116273|179.76223230879|0.714|0.286|0.19344|7|5|0.0030916304347826|0.058734855072464|35.700000762939|2024-09-29|-0.25568|2020-03-01|0.19818|2020-11-15
2024-11-09 15:34:05|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|-36.252566466475|18|2.1341890128932|0.2323|-1|1|0.23232|30.4|0.35322|131|0.35322306737973|131|39.06|-0.01959|0.09145|0.042460802162194|0.13295452493276|75.677660008926|195.86558677632|180.95238689933|0.618|0.382|0.1486|34|13|0.0016347360594796|0.049848446096654|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2024-11-09 15:34:06|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|-173.75351694501|20|5.0011723150033|-0.0096|-1|1|-0.00958|158|-0.216|32|-0.21671018276762|3|30.28|-0.02083|0.04289|-0.04058418715122|0.0095985557101268|12.578218042657|97.361316458449|110.25819723321|0.559|0.368|0.16356|68|26|0.0010335803657363|0.054089720885467|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2024-11-09 15:34:07|WEEKLY|03780|17887|/equities/touax|CACALL|3.9660225319247|16|0.32335963297325|-0.0576|1|2|-0.07582|4.51|-0.08444|20|-0.1089542873725|16|25.65|0.01184|0.07656|0.046729682423999|0.10318833803724|93.271602881421|241.50539128444|65.829810821413|0.627|0.347|0.15107|75|34|0.001096982980918|0.051530185662713|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2024-11-09 15:34:09|WEEKLY|03781|7034|/equities/transgene|CACALL|-1.2071467829723|20|0.10829403081472||0|0|0.15107|0.871|0.1851|36|-0.16803873764928|29|45.63|0.05776|0.15635|0.035103636595388|0.074608322435986|98.134954458573|156.38392946491|1.865016483565|0.767|0.467|0.36116|30|17|0.00015792507204611|0.10106882564842|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2024-11-09 15:34:10|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|101.96255494452|7|7.795814509867|0.0367|1|1|0.03673|124.2|0.14367|84|0.14367268024118|84|47.66|0.45978|0.61933|0.66685559809134|1.0701349668269|10327.864223522|18221.908972402|3968.0508756284|0.655|0.414|0.24872|29|11|0.0045288112391931|0.078911296829971|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2024-11-09 15:34:11|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-16.663268145591|46|1.9233781747034||0|0|0.41454|13.53|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|530.79637510229|0.611|0.444|0.28583|36|17|0.0032940555179418|0.088719065673663|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2024-11-09 15:34:12|WEEKLY|03784|17674|/equities/unibel|CACALL|780.13750588789|14|19.881009121276|-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|0.0033955223880597|0.028996919402985|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2024-11-09 15:34:13|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
2024-11-09 15:34:15|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|-0.27688490881894|18|0.026108926775863||0|0|0.08547|0.214|-0.57064|49|-0.57064221979501|49|53.58|0.063|0.3164|0.29454215366776|0.3896663155744|217.87375761648|187.14843407079|7.1333333849906|0.667|0.458|0.32997|24|13|0.002544858019954|0.11889785111282|33.683300018311|2000-03-19|-0.53663|2024-07-14|1.62963|2005-07-17
2024-11-09 15:34:16|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-11.532977464805|142|0.97050473118171||0|0|0.56717|9.15|-0.21914|15|-0.21914431571096|15|42|0.10854|0.17726|0.13538807417798|0.19691368427649|610.63241868863|666.83631751636|471.64945096136|0.609|0.391|0.21873|46|21|0.0022010323203087|0.074648485287024|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2024-11-09 15:34:17|WEEKLY|03788|408|/equities/vallourec|CACALL|-16.471738373587|15|1.0221670352112||0|0|-0.14415|15.835|0.0406|37|0.040601500308941|37|38.17|0.40389|0.50629|0.45681086424953|0.6548759219147|708.37242915732|788.74139393019|126.33636139249|0.63|0.426|0.27402|54|23|0.0025832963855422|0.088131946987952|1009.9060058594|2007-06-24|-0.34902|2018-11-25|0.68816|2016-03-06
2024-11-09 15:34:18|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-3.477924045645|56|0.30564135204514|0.5265|-1|1|0.52648|2.414|-0.18729|18|-0.18729169111394|18|35.42|0.06329|0.18555|0.11092151774676|0.23365170792941|51.297727509631|172.71026626766|30.830141224187|0.542|0.417|0.29063|24|9|0.001437182320442|0.094155359116022|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2024-11-09 15:34:19|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|-30.16913973833|18|1.9459811148387||0|0|0.07777|26.8|-0.23365|9|-0.23364976610834|9|24.9|-0.10619|-0.02438|-0.12840291927411|-0.084055397699369|43.985611200134|63.360670690618|95.373661470601|0.5|0.4|0.20242|10|3|0.00097067669172932|0.066690601503759|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2024-11-09 15:34:21|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|-0.44444389094853|20|0.032814630038023||0|0|0|0.338|-0.15105|11|-0.15105311850516|11|40.25|0.09862|0.19355|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|3.8518520138668|0.375|0.188|0.32583|16|5|-0.0024532730015083|0.10770500754148|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2024-11-09 15:34:22|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|-94.418164090348|9|4.7227213634492|0.0571|-1|1|0.05714|82.5|-0.02413|42|-0.024131462724704|42|38.75|0.04011|0.08869|0.075268844353513|0.12707804676793|183.88325847478|231.60677175014|358.69565217391|0.625|0.417|0.15281|24|13|0.0020969722814499|0.051479530916844|161|2021-11-07|-0.24296|2022-09-18|0.18147|2021-08-01
2024-11-09 15:34:22|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|30.76898100167|7|1.948586838829|0.0282|1|1|0.02817|36.5|0.16328|76|0.16328013545753|76|36.33|0.11681|0.17862|0.1124009258003|0.18911965750267|981.83821690136|1781.9336750143|4506.1728262425|0.632|0.404|0.15699|57|26|0.0026952864708715|0.052165503129514|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2024-11-09 15:34:24|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|9.8053048148566|44|0.41981766565645||0|0|0.25285|11|-0.17694|25|0.24749164119615|36|42.56|0.14475|0.21842|0.25613454794941|0.39088005914753|2436.7019971722|1839.7588919355|610.43283687936|0.512|0.302|0.16291|43|16|0.0019875493860117|0.05518119060331|11.199999809265|2024-09-08|-0.24647|2000-04-09|0.41034|2000-03-05
2024-11-09 15:34:25|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
2024-11-09 15:34:27|WEEKLY|03796|6977|/equities/virbac|CACALL|328.29963679338|48|22.495589990964|0.152|1|1|0.15196|352.5|-0.224|23|-0.13793103448276|22|27.51|-0.02379|0.03966|0.007385794246806|0.0800144817784|53.308496753749|414.54430988198|4601.827767909|0.603|0.356|0.17423|73|28|0.0028278053527981|0.055927250608272|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2024-11-09 15:34:28|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
2024-11-09 15:34:29|WEEKLY|03798|7177|/equities/cegereal|CACALL|-7.4793149587104|87|0.63313454850653||0|0|0.69022|5.7|-0.28682|10|-0.2868216991224|10|27.66|-0.01331|0.04999|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|17.729392033394|0.625|0.469|0.11354|32|12|-0.0010445211122554|0.039324325437693|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.24734|2015-10-04
2024-11-09 15:34:30|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-10.365228167039|12|0.88501688195757|0.0503|-1|1|0.0503|7.93|-0.05968|14|-0.059684653844687|14|29.23|-0.03686|0.0502|-0.041740389720159|0.017424865708925|27.188044106667|108.12912560999|20.275625312478|0.769|0.462|0.21568|26|12|-0.0002277691309987|0.06595495460441|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2024-11-09 15:34:31|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-15.158811010635|64|0.51127033687818|0.2139|-1|1|0.21387|13.6|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|50.557622952906|0.643|0.452|0.14926|42|20|0.00028180375180375|0.047300238095238|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2024-11-09 15:34:33|WEEKLY|03801|17872|/equities/solucom|CACALL|-58.782361215037|20|3.8107869445223||0|0|0.08691|46.75|0.0236|28|0.023603097193784|28|45.36|0.2393|0.33023|0.36997769578564|0.57565150508933|1911.3732249051|4784.8955834033|591.32303551659|0.643|0.464|0.19311|28|10|0.0027393948797517|0.065911737781226|67.199996948242|2024-06-09|-0.25653|2001-09-16|0.34168|2003-11-16
2024-11-09 15:34:34|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|-95.210992160453|22|3.5129275958344||0|0|-0.11978|92.55|0.0032|20|0.0032002552085522|20|42.85|0.12236|0.18664|0.10152242236074|0.1751868937093|840.89308285464|1258.1034535648|1601.2110673405|0.688|0.417|0.18153|48|24|0.0024833397497594|0.061590486044273|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2024-11-09 15:34:35|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-5.9043201794643|54|0.50044010051153||0|0|0.47229|4.628|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|55.160900991446|0.75|0.5|0.27273|8|4|0.00057765151515152|0.092266313131313|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2024-11-09 15:34:35|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-4.9480793407191|112|0.35447729007806|0.8819|-1|1|0.88191|4.015|-0.11413|8|-0.14109142203846|47|44.83|0.74008|0.93305|-0.072713053043322|-0.004263122714097|27.270480013671|65.970149796897|28.678570474897|0.458|0.292|0.2637|24|10|0.0014272114574558|0.09686799494524|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2024-11-09 15:34:36|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|159.07467652973|104|6.4443122602835||0|0|0.30011|161.5|-0.05593|22|-0.068271840652128|31|43.89|-0.02395|0.01117|0.04051748021839|0.091534840308113|218.00834702332|442.63433983658|3070.3420717214|0.667|0.444|0.13423|45|22|0.0021059672762271|0.044838893166506|179.4700012207|2024-03-17|-0.14553|2020-03-15|0.17587|2001-09-30
2024-11-09 15:34:38|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-149.79249290929|23|6.9771135592815||0|0|0.05133|142.3|0.37199|84|0.37199302559047|84|46.61|0.07034|0.12025|0.11722239686542|0.25333307886034|207.546455333|537.6085740321|640.70242646359|0.607|0.393|0.21807|28|12|0.002833428786737|0.07201850037679|171.7200012207|2024-03-31|-0.285|2001-09-16|0.42839|2020-06-07
2024-11-09 15:34:39|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|16.618551730926|28|1.2513159116721|0.377|1|1|0.37696|20.2|-0.52194|10|-0.52193818501908|10|40.88|-0.01254|0.08799|0.046484407494058|0.053658489270642|69.477809189939|72.391757693165|10.841562885831|0.515|0.394|0.22453|33|10|0.00054920784883721|0.085523146802326|215.67999267578|2001-06-10|-0.54627|2003-03-16|0.39499|2003-05-04
2024-11-09 15:34:40|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|19.9038452072|7|1.2820515975999|0.0303|1|1|0.0303|24.14|-0.13536|25|-0.13536003715695|25|40.46|0.32163|0.41476|-0.01452802810453|-0.049610816829435|39.928262034061|48.051521348494|40.118992229165|0.543|0.343|0.2697|35|14|0.0019175879043601|0.096484360056259|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2024-11-09 15:34:41|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|32.55065682853|9|1.3261721783608|-0.0398|1|2|-0.06153|33.86|-0.019|27|-0.018999989827474|27|37.64|0.00535|0.08078|0.066798816968778|0.14164970345773|161.07105929383|514.45323125133|1026.0606393823|0.527|0.382|0.19507|55|19|0.0023709384023099|0.064935784408085|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2024-11-09 15:34:42|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-68.834679025753|22|3.4841462751757||0|0|-0.02311|59.76|-0.07077|11|-0.070772631295283|11|42.08|-0.02421|0.04349|-0.0526000387468|0.02582203247257|16.701048102666|113.41753792894|280.30018375676|0.632|0.421|0.21131|38|18|0.0019530555555556|0.069633228395062|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2024-11-09 15:34:44|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|-33.417113830494|22|1.3326342254422||0|0|0.0289|29.91|-0.03748|25|-0.037475394988827|25|33.18|0.06707|0.12372|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|958.65387642642|0.565|0.355|0.1756|62|23|0.0021522617901829|0.062006371511068|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2024-11-09 15:34:46|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|-193.26610359316|24|10.630367864387||0|0|0.12662|162.1|-0.00946|25|-0.0094589050295555|25|41.87|0.07603|0.14307|0.14160695232706|0.29627867050052|118.24304889072|697.55805392083|686.86442153956|0.587|0.348|0.23089|46|17|0.0025420318111852|0.071573001539251|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2024-11-09 15:34:47|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-16.035821154439|58|0.68547071904533|0.0674|-1|1|0.06741|15.08|-0.06774|37|-0.06774282407471|37|42.1|0.0489|0.0992|0.075033223023977|0.17281544261437|233.95414854129|739.36758563539|774.52489557707|0.604|0.375|0.15974|48|18|0.0017460683349374|0.05554291626564|84.518997192383|1999-11-21|-0.24676|2008-10-12|0.18204|2000-02-27
2024-11-09 15:34:48|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-15.076749506311|22|0.64545831074603||0|0|-0.0115|13.19|-0.04206|11|-0.042061475090757|11|36.69|0.02069|0.08685|0.092348959504324|0.10140443690469|211.59081842296|195.02400453756|83.533879748252|0.594|0.406|0.19201|32|14|0.0012492050209205|0.071621882845188|32.819999694824|2006-10-08|-0.27119|2008-11-23|0.27273|2011-10-30
2024-11-09 15:34:49|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|60.690576933013|53|1.9598267369907|0.1476|1|2|0.14206|65.52|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1684.3186343482|0.571|0.347|0.13437|49|23|0.0018455149181906|0.045063758421559|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2024-11-09 15:34:51|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-37.326648613555|35|1.8699945154019|0.2149|-1|1|0.2149|32.66|0.03933|18|0.039326558634529|18|40.17|0.04678|0.09366|0.084300318488437|0.17958231203231|462.86334769671|816.51320857683|2655.2844992648|0.75|0.417|0.20181|36|21|0.0034013108108108|0.068485756756757|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2024-11-09 15:34:52|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|14.366076426429|13|0.54015100093335||0|0|-0.02409|15.19|-0.1242|15|0.082181233272246|64|32.16|-0.10246|-0.01644|-0.087906590960739|-0.085887299866627|13.730094280617|29.05436087929|56.976742938195|0.613|0.387|0.14937|31|14|0.0002683746283449|0.053751843409316|41.880001068115|2008-06-15|-0.34011|2008-10-12|0.20995|2008-10-19
2024-11-09 15:34:53|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|198.62119892153|105|8.7262680434078|0.3324|1|1|0.33236|227.7|0.24649|63|0.24648991307132|63|43.87|0.06403|0.10864|0.086249880717883|0.22554657271575|237.48568593933|1213.0051794439|6342.618451035|0.667|0.4|0.16119|45|25|0.0027055197305101|0.051439542829644|232|2024-11-10|-0.23432|1990-09-23|0.26128|1988-10-23
2024-11-09 15:34:54|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-56.522961912556|20|3.5276544286158||0|0|0.02084|45.58|-0.19741|28|-0.19741380625758|28|38.67|0.13772|0.31369|0.41379450900642|0.68488637906702|929.31545982543|2188.289725449|2650.000062377|0.556|0.361|0.26244|36|13|0.0052957902197023|0.07967214032601|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2024-11-09 15:34:55|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|-2288.438724818|17|133.02130451111|-0.0029|-1|1|-0.00291|2068|-0.16979|11|0.35877003306717|61|35.26|0.01459|0.08797|0.13517543831431|0.2772393580249|969.51069386251|3073.4715517457|38367.347889164|0.543|0.348|0.17218|46|17|0.0044407387057387|0.058000225885226|2436|2024-03-24|-0.19748|2001-09-16|0.21365|2008-11-02
2024-11-09 15:34:57|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-286.31752743172|62|21.956308558991|0.5295|-1|1|0.52949|221|-0.1608|40|-0.16080042529409|40|32.47|0.04049|0.10124|0.06647973989484|0.11764818582722|147.41365854387|278.61152368945|4773.2180245677|0.532|0.355|0.18667|62|26|0.0029994985535198|0.063859807135969|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2024-11-09 15:34:58|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-412.31181913984|16|22.837272029359|0.1607|-1|1|0.16073|334.7|0.07723|80|0.077231510704677|80|42.98|-0.00182|0.04294|-0.016496396910242|0.096248285884647|32.182548438251|317.40950782362|12260.073621561|0.625|0.333|0.1531|48|22|0.0028851491819057|0.051896342637151|461.85000610352|2024-06-09|-0.1486|2020-03-15|0.16726|1998-10-18
2024-11-09 15:34:59|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|91.253883158325|49|5.1157020355336|0.0768|1|2|0.049|98.48|-0.16102|7|0.0099925440438879|49|48.53|0.05123|0.10324|0.17449935457368|0.27384825975368|366.0252566608|400.22705582419|424.11716739498|0.474|0.316|0.16397|19|7|0.0021349793814433|0.052759298969072|107.55000305176|2024-11-10|-0.2145|2020-03-15|0.18074|2008-11-02
2024-11-09 15:35:00|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|-712.27865423564|24|44.136121753331|0.1857|-1|1|0.18574|598.4|-0.05552|17|-0.05551979504863|17|34.25|0.02953|0.08245|0.13768078328563|0.24324157586728|1132.2822888851|2720.0005246278|10801.444558384|0.533|0.35|0.16599|60|22|0.0031778103946102|0.057865678537055|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2024-11-09 15:35:01|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-35.879037616811|3|1.5296792183192||0|0|-0.00738|31.39|0.12436|94|0.12436474967086|94|41.52|0.08451|0.14583|0.1365222353032|0.23853995451958|815.5601706714|1502.9140141409|1553.9603804972|0.58|0.38|0.19277|50|17|0.0023354186717998|0.063129538017324|38.919998168945|2022-01-23|-0.19313|2020-03-15|0.22701|1998-10-18
2024-11-09 15:35:03|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-11.107053808765|6|0.37751787649147|-0.0104|-1|1|-0.01043|9.88|-0.09421|4|-0.094210300247947|4|33.48|0.00546|0.03844|0.025382737752161|0.023733962066215|100.73195539048|92.925630923857|36.15075061113|0.595|0.405|0.17368|42|18|0.00040976612331679|0.062183862508859|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2024-11-09 15:35:04|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-136.58397320099|63|7.9279900497438||0|0|0.379|112.65|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|2438.3117817382|0.596|0.385|0.1632|52|25|0.0021855774783446|0.050659239653513|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2024-11-09 15:35:05|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|-104.60013378339|15|4.8815439312878||0|0|-0.13396|103.1|0.76311|94|0.76310832041376|94|39.69|0.09482|0.17447|0.16712860764037|0.27031671453387|1227.0893949497|2117.1414650955|6484.2764974692|0.481|0.327|0.1855|52|16|0.0031415543792108|0.059910659287777|108.40000152588|2024-05-19|-0.28708|2001-09-16|0.34528|1992-01-05
2024-11-09 15:35:06|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|-47.762766752406|15|3.2575643322015||0|0|0.02841|40.69|0.03331|53|0.033308717727076|53|36.9|-0.04057|0.03408|-0.11588268657174|-0.071594764307505|3.5180780467464|23.283194996004|147.48096557329|0.571|0.405|0.24946|42|19|0.0019079859335038|0.081300505115089|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28366|2020-06-07
2024-11-09 15:35:07|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|190.7772655069|107|9.2481750364774||0|0|0.93316|219.8|-0.08679|62|0.0079638301242744|40|41.04|0.15718|0.21515|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|22202.020296405|0.563|0.333|0.18165|48|18|0.0037320231213873|0.062544291907515|225.30000305176|2024-11-10|-0.36582|2000-11-26|0.37183|1999-12-26
2024-11-09 15:35:09|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|73.502151121575|50|3.7326165471214|0.4391|1|1|0.43908|86.1|0.05389|41|0.053893145363181|41|36.25|-0.01939|0.04106|-0.0029006505036207|0.065892844093589|49.357394036643|296.57939228224|679.55799491444|0.604|0.434|0.17018|53|21|0.0019957868020305|0.061102593908629|87.040000915527|2024-11-10|-0.28337|2008-10-12|0.2092|2009-02-08
2024-11-09 15:35:10|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|93.479591829018|16|3.7340184628344|-0.0112|1|1|-0.01115|95.74|-0.12009|31|-0.12009256237732|31|45.84|0.06624|0.11936|-0.02926603170756|-0.00026551942472387|27.712484170437|77.63001276193|1918.6373197431|0.578|0.333|0.15294|45|20|0.0021302261790183|0.054662300288739|106.13999938965|2024-09-08|-0.23504|2008-10-12|0.19782|1999-01-10
2024-11-09 15:35:11|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|204.76496820885|4|12.628009232171|-0.0215|1|1|-0.02154|240.75|-0.20909|11|0.25758046440632|37|42.35|0.09865|0.15365|0.07332551853591|0.17836543425147|254.2299728776|571.28236886617|11145.832890438|0.592|0.306|0.18864|49|26|0.003395697786333|0.065325500481232|249|2024-10-20|-0.22993|2008-10-12|0.34545|1986-02-23
2024-11-09 15:35:12|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|22.656842984397|2|1.5377191577889|0.0543|1|2|-0.02658|26.55|-0.10721|11|-0.10721482888638|11|35.38|-0.00348|0.07222|0.048100301047025|0.10269653898277|148.83458257973|407.05620795291|201.28885581275|0.582|0.418|0.19985|55|18|0.0019828145865434|0.072079322033898|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2024-11-09 15:35:13|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|-15.470034772532|29|1.1064063593285|0.456|-1|1|0.45605|12.53|0.51287|64|0.51287272437559|64|36.75|0.04506|0.10859|0.073424959380531|0.12540255372701|132.82813023113|146.04545373443|137.9289251194|0.5|0.333|0.20472|12|5|0.0019025586353945|0.069897398720682|27.344999313354|2024-03-31|-0.26378|2020-03-15|0.205|2020-06-07
2024-11-09 15:35:15|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|-31.165874965194|30|2.1461250011135||0|0|0.32825|24.66|-0.24033|8|-0.014701518286157|38|33.55|0.08136|0.17895|-0.039866511265679|-0.0028072352976629|17.914839621695|55.547670034204|545.57522016532|0.455|0.227|0.26091|44|14|0.002942511627907|0.085248830564784|76.930000305176|2000-02-13|-0.22327|2020-03-15|0.24736|2002-10-20
2024-11-09 15:35:16|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-118.77813390046|37|9.0064404011958|0.147|-1|1|0.14703|94.68|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|30541.935347419|0.563|0.375|0.19394|64|26|0.0040885997102849|0.06292409464027|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2024-11-09 15:35:17|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|-166.49760485506|20|7.9735308508264|-0.0776|-1|1|-0.07759|161.1|0.7768|124|0.77680058336669|124|44.76|0.06087|0.12055|0.072590463959291|0.15498568110346|291.6639608301|706.03303823335|1197.7695790935|0.652|0.391|0.18527|46|23|0.0020630461982676|0.061465813282002|174.5|2024-06-09|-0.18684|1987-10-25|0.28535|2000-02-06
2024-11-09 15:35:18|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-65.981804160246|10|2.7222678753961||0|0|0.05045|56.84|0.03636|96|0.036357381403099|96|41.38|-0.00483|0.03743|0.00040626597745928|0.074896463350879|54.006928226374|281.70089067317|2368.3332455821|0.64|0.38|0.15826|50|24|0.0022442348411935|0.053700866217517|70.110000610352|2024-04-28|-0.2996|2020-03-15|0.29|2020-03-29
2024-11-09 15:35:20|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|-31.467438447587|14|1.258486169242|-0.0223|-1|1|-0.0223|28.42|-0.04446|35|-0.044458440968595|35|41.83|0.02767|0.12781|0.12379600022392|0.09388558529015|472.18258472588|244.58889932142|90.079241722802|0.567|0.433|0.15884|30|9|0.0009160094637224|0.060057050473186|63.880001068115|2007-11-25|-0.32205|2020-03-15|0.26466|2002-08-25
2024-11-09 15:35:22|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-114.395852232|22|4.6593937523777||0|0|-0.0215|100.25|0.01092|81|0.010918804476729|81|45.52|0.05377|0.13964|0.12011735889254|0.258809017838|130.62424324129|300.55149240256|1125.1403110755|0.455|0.273|0.1834|44|14|0.0022872183794466|0.058192218379447|120.62000274658|2024-03-31|-0.63574|1988-01-10|0.24048|1988-02-14
2024-11-09 15:35:23|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|-10.785481998638|15|0.46713588034777||0|0|0.01|9.304|0.04019|33|0.040191625907994|33|36.86|0.01999|0.06818|0.055099237954777|0.093601967336884|219.97954089668|350.018370413|432.74416223818|0.661|0.411|0.16547|56|25|0.0016728970163619|0.057263585178056|59.990001678467|2000-03-12|-0.45294|2002-08-18|0.39785|2002-08-25
2024-11-09 15:35:24|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|67.089797408729|7|3.5643549346286||0|0|-0.06405|73.94|0.27078|36|0.27077536106685|36|10.17|0.0127|0.03454|0.016431202735938|0.029572531422281|441.16851741783|697.20367888859|311.06437112944|0.567|0.365|0.0466|203|14|0.001333592467407|0.046607011105746|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2024-11-09 15:35:25|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-8.9999393053383|73|0.87297975445888||0|0|0.79793|6.428|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|39.195122700089|0.375|0.313|0.20525|16|4|-9.9334565619219E-5|0.071444768946395|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2024-11-09 15:35:25|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2911.8244800553|103|171.47382183165||0|0|1.49595|3387|0.25108|91|0.25108317236567|91|47.33|0.07529|0.12164|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1512.2560974862|0.733|0.467|0.18601|15|7|0.0041113669950739|0.056896059113301|3511|2024-11-10|-0.21475|2020-03-15|0.20327|2009-05-10
2024-11-09 15:35:27|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|307.92827484676|52|11.361807661912||0|0|-0.02077|330|-0.10855|59|-0.17053206002729|24|45.84|-0.00061|0.03471|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|346.12965457903|0.579|0.316|0.09492|19|7|0.0016480043383948|0.031675531453362|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2024-11-09 15:35:28|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|-6295.8509182332|9|428.4096730378|-0.119|-1|1|-0.11895|5550|0.13366|84|0.13366366299716|84|5.37|0.02512|0.04763|0.054078153817971|0.091668756825372|147441.48188331|475991.65921928|5353.009243503|0.592|0.367|0.04408|395|24|0.0032204981203008|0.050403397556391|6780|2024-04-14|-0.33047|2020-03-22|0.66667|2000-03-05
2024-11-09 15:35:29|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-78.067725315203|50|7.9015260389623||0|0|0.1466|60.25|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|35.756676557863|0.542|0.417|0.26497|24|10|0.0012823370110331|0.092725095285858|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2024-11-09 15:35:30|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|578.31233397516|43|24.431453775973|0.1543|1|1|0.15428|621|-0.1459|30|-0.13216266173752|27|5.7|0.00228|0.02162|0.014939300506539|0.039600737666849|1101.0910454872|11096.540532783|3895.8595755814|0.577|0.373|0.03216|359|24|0.0022101483963619|0.03296991383437|961.61297607422|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2024-11-09 15:35:31|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1618.7837279365|5|51.594575978818|0.0413|-1|1|0.04133|1438|0.19153|47|0.19152809646132|47|25.96|0.03435|0.08033|0.058891141387552|0.09875636864009|566.34062460433|954.87726123212|1471.400747576|0.544|0.397|0.09455|68|18|0.0019476144714528|0.034432193329565|1690|2024-08-04|-0.30408|2020-03-22|0.18182|2020-03-29
2024-11-09 15:35:33|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-170.82981316353|66|11.884939247055||0|0|0.26551|137.35|0.05248|39|0.052476129663858|39|40.5|-0.02673|0.02793|0.081941443739069|0.045831160224911|210.60406168167|123.53338521791|55.981252368735|0.5|0.273|0.19641|22|8|0.00056168410041841|0.067799560669456|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2024-11-09 15:35:33|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|-2912.4339396881|1|122.31131322938||0|0|0|2515|-0.11247|11|-0.11246671339206|11|43.75|0.0558|0.10521|0.067269720629626|0.18932051096063|147.90382013001|300.09506567708|987.31992391272|0.542|0.333|0.16977|24|8|0.002893019047619|0.054167057142857|3359.677734375|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2024-11-09 15:35:34|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|377.48379920033|27|32.55937421591|0.3408|1|2|0.27019|456|-0.3958|30|-0.21918634798804|61|40.43|-0.17511|-0.13367|-0.13958507816824|-0.075462723857449|43.045198302597|77.081442572663|209.99599042818|0.714|0.429|0.29589|7|4|0.003621715210356|0.089414077669903|484|2024-10-20|-0.18632|2020-03-15|0.2384|2023-12-10
2024-11-09 15:35:35|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|-1287.6149421511|10|37.086507241901|-0.0867|-1|1|-0.08666|1254|0.10536|83|0.10536398467433|83|4.81|0.00013|0.01222|0.010887278579444|0.024518888819665|1823.8223188318|7114.1592638287|3217.0344143828|0.642|0.405|0.02473|452|18|0.0018493580926181|0.025130073360844|1264|2024-05-19|-0.22677|2008-10-12|0.15435|2020-04-12
2024-11-09 15:35:36|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
2024-11-09 15:35:38|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-2536.97970777|10|168.69922674179||0|0|-0.17194|2372|-0.09336|19|-0.093359213975379|19|32.98|-0.03381|0.02847|-0.092101126019711|-0.036341789976104|4.6295850737919|32.056839858878|331.14617345011|0.6|0.375|0.25758|40|22|0.0027063027108434|0.085401031626506|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2024-11-09 15:35:39|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|-2141.861253056|14|148.47656197753||0|0|0.0853|1689|0.131|33|0.13100385563791|33|5.48|0.00308|0.0377|0.030588429588862|0.072028286437377|23528.235882816|1522040.8861861|272419.35274355|0.653|0.416|0.06474|380|21|0.005260076408787|0.060003720152818|2425|2024-05-26|-0.26619|1987-11-08|0.40404|1985-02-03
2024-11-09 15:35:40|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-160.82709779496|142|6.7756992649882||0|0|0.24252|141.8|0.06736|65|0.067364682203644|65|58.17|-0.02441|0.05063|0.053782752842816|0.10924555783565|115.8463906326|122.86701168|114.35484117077|0.5|0.333|0.14122|6|2|0.00086171428571429|0.050753081632653|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2024-11-09 15:35:40|WEEKLY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|-168.34485757786|4|54.224119227589||0|0|-0.00443|5.67|-0.97748|46|-0.97748313509003|46|44.9|-0.13475|0.13233|-0.1494519829839|-0.18905537184629|2.2309228112491|2.1276062516681|2.5452260032994|0.6|0.5|0.28561|10|5|0.0013819911504425|0.073570907079646|580|2024-08-18|-0.99|2024-09-22|0.53348|2024-07-28
2024-11-09 15:35:41|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|176.70138953249|7|15.259044962764|-0.1046|1|2|-0.141|178.5|-0.16484|26|-0.16483728026225|26|30.23|-0.09821|-0.02215|-0.038587936966246|-0.05009467313965|37.734190497958|43.147269594695|92.129032258064|0.581|0.419|0.2244|31|9|0.0012010922587487|0.074061336161188|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2024-11-09 15:35:43|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|5027.6626246934|37|361.44579176886||0|0|0.09857|6286|-0.20414|18|0.031801350468307|34|8.75|0.0597|0.09498|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|62485.08685688|0.605|0.4|0.07577|220|21|0.0057752344546381|0.07342755351682|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2024-11-09 15:35:44|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2520.7738927089|10|101.99454538007||0|0|-0.02722|2264|0.42386|95|0.42386456827811|95|5.06|-0.00013|0.01699|0.013672267972409|0.037950121117446|1519.1413870543|25249.671243637|2830|0.585|0.372|0.03912|427|21|0.0020698847926267|0.042511903225806|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2024-11-09 15:35:45|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|-44.963360530686|21|1.9316198768057|0.0087|-1|1|0.0087|38.76|-0.19081|26|-0.19081128474615|26|56.57|0.00804|0.04953|0.10313393479404|0.093849579414733|170.02505322142|146.72004178438|145.35907365735|0.5|0.429|0.18454|14|7|0.0010250615763547|0.052164285714286|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2024-11-09 15:35:46|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-163.41493312332|58|17.193531958554|0.5288|-1|1|0.52885|117.6|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|2.9066685422335|0.5|0.5|0.40559|4|2|-0.0052739622641509|0.15460059748428|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2024-11-09 15:35:47|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-12340.350608915|7|614.45020297169||0|0|0.15025|9903|0.02536|22|0.025364500237375|22|38.98|-0.04541|0.00464|-0.011802048746127|0.068271091260991|34.947349807986|156.8039598325|1620.255203242|0.571|0.357|0.1786|42|17|0.0023367315885575|0.056198746195983|13338|2024-09-08|-0.22265|2008-11-23|0.17843|2014-05-04
2024-11-09 15:35:48|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|-921.56099653855|1|36.686998846183||1|0|0|777.6|0.00113|23|0.0011301647555826|23|31.44|-0.08164|-0.03222|-0.077073823588702|0.0089320542339889|44.903724240921|100.6105368557|292.8813467367|0.563|0.25|0.1775|16|6|0.0028421073558648|0.056532504970179|899|2024-09-29|-0.15728|2020-03-22|0.17763|2018-06-10
2024-11-09 15:35:49|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
2024-11-09 15:35:50|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
2024-11-09 15:35:51|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|-243.74088248845|15|5.7539003152526|-0.0197|-1|1|-0.01965|233.5|0.11544|37|0.11543831460698|37|5.47|0.00885|0.02528|0.019543294043343|0.039616926619771|6673.9747435809|52566.186648686|6633.5227632171|0.663|0.456|0.03075|386|19|0.0022744710860367|0.024811772449459|250.5|2024-05-19|-0.17854|1987-10-25|0.2931|1986-04-06
2024-11-09 15:35:52|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|443.02470307374|52|17.906529663137||0|0|0.08053|456.2|-0.04973|35|-0.14895827119988|19|40.58|-0.05117|-0.00579|-0.043369487381901|-0.021298016029681|28.791403357362|61.009009907164|94.688558109543|0.488|0.326|0.16424|43|17|0.0011318374164811|0.068030412026726|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2024-11-09 15:35:54|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-450.82944270932|22|20.14976683247||0|0|0.17235|383.2|0.26405|82|0.26405028078649|82|43.5|0.07114|0.11155|0.1378734797553|0.17542725675255|174.63559973587|160.55971514172|140.15914478653|0.5|0.333|0.19362|12|6|0.0014093922651934|0.059158342541437|599.63977050781|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2024-11-09 15:35:55|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|438.86879620898|69|29.799758705141|0.4601|1|2|0.29253|487.8|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|185.18658403676|0.529|0.333|0.12865|102|25|0.0015530522306855|0.06651486398259|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2024-11-09 15:35:56|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1230.2680757953|66|71.575542949578|0.3551|1|1|0.35514|1377.5|0.66543|108|0.6654307639005|108|5.01|0.00365|0.03505|0.028837126199235|0.069297776979448|8735.7770504975|360488.64953967|2756.6539250539|0.557|0.353|0.04455|422|10|0.0025645804676754|0.053431320495186|1415.25|2024-06-09|-0.35704|2002-12-15|0.29508|1994-02-06
2024-11-09 15:35:57|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|667.32302638426|11|26.012840558674|-0.0529|1|1|-0.05291|716|-0.09565|3|-0.056547756146475|26|4.72|0.00065|0.02461|0.018965025391931|0.042243723390172|6023.7564947449|75741.246346487|3345.7944521645|0.643|0.413|0.0382|460|27|0.0021622155963303|0.033984004587156|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2024-11-09 15:35:58|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|135.47656207913|33|9.0863282386352|0.3213|1|2|0.27778|138|-0.26061|21|-0.26060607216575|21|47.43|-0.03966|0.03916|0.016755787446537|-0.26060607216575|95.68593868|73.939|72.631578947368|0.286|0.143|0.25289|7|2|0.0010196153846154|0.097661483516484|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2024-11-09 15:35:59|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|385.00189487736|35|20.089430926442|0.2034|1|2|0.11963|432.4|0.18104|49|0.18104057978612|49|5|-0.00195|0.02338|0.014481554549419|0.037530122225812|1389.2296515228|16563.05205918|201.70733019801|0.547|0.351|0.05035|430|17|0.0014486251145738|0.060410687442713|458|2024-10-27|-0.35054|1998-10-25|0.43572|1999-02-07
2024-11-09 15:36:00|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-4671.4520502124|25|363.77511290269||0|0|-0.13948|4575|1.59032|104|1.5903225806452|104|35.44|-0.02752|0.0929|0.1101948296979|0.21457957392264|109.70207359714|187.13397665562|444.17475728155|0.556|0.389|0.2217|18|7|0.0036601510574018|0.077001873111782|5510|2024-05-05|-0.33551|2017-02-12|0.1878|2020-04-12
2024-11-09 15:36:01|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|-119.0480110349|10|3.1636826836572|-0.0632|-1|1|-0.0632|114.4|0.03511|30|0.035111624386235|30|5.06|0.00158|0.01883|0.013623739797077|0.03409220479746|2840.886698265|30082.792620015|4688.5245427493|0.67|0.424|0.03005|427|17|0.0021045601105481|0.02947551819438|125.59999847412|2022-01-09|-0.22008|2008-10-12|0.12339|2008-11-02
2024-11-09 15:36:02|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|209.67248982365|38|13.275839268583|0.536|1|1|0.53597|251.5|-0.04015|50|-0.10042047622471|8|4.89|-0.00504|0.01896|0.014738724896895|0.037425808722642|1994.2778211804|30930.56193652|920.23417746829|0.599|0.38|0.05179|439|25|0.002638456252863|0.064416207054512|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2024-11-09 15:36:03|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|323.07905194819|8|52.546157805044|0.8056|1|2|-0.15389|422.8|-0.06517|1|-0.021487590695216|17|4.94|-0.21127|0.03927|0.031348934860991|0.072115755545779|8140.1288656529|346051.33416429|319.4801265624|0.568|0.352|0.06474|440|20|0.046585371559633|0.069700302752294|889.19598388672|2020-02-23|-0.98964|2024-09-15|96.94198|2024-09-22
2024-11-09 15:36:05|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-140.65376636275|106|4.7531643823382|0.1714|-1|1|0.17143|127.6|-0.1387|14|-0.13870247555074|14|35.44|-0.01561|-0.00074|-0.012325917934291|0.018213692477693|82.323388818821|110.74355061934|125.75145061503|0.813|0.438|0.08051|16|11|0.00052098214285714|0.026372544642857|183|2021-05-02|-0.08442|2020-03-22|0.11322|2020-04-05
2024-11-09 15:36:06|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|680.12776085947|38|38.411954111149|0.2658|1|2|0.18104|760|0.03587|34|0.035868923194493|34|38.28|-0.03986|0.00731|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|1190.1033397059|0.621|0.414|0.17891|29|12|0.0029657715780296|0.05812095902354|805.5|2024-10-20|-0.21873|2020-09-27|0.26116|2008-11-02
2024-11-09 15:36:07|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2656.1480841235|49|205.34956934178|0.106|1|2|0.09098|2662|0.22322|65|0.019269776876268|61|4.95|0.00236|0.02654|0.017653635550801|0.050826962157918|2542.0204736945|134386.7972009|5259.8300096751|0.581|0.37|0.04861|427|26|0.0028716188714154|0.051473871415356|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2024-11-09 15:36:08|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|-5026.9856149383|20|223.32853831277||0|0|0.06674|4282|0.04873|32|0.048734595450197|32|6.23|0.01333|0.04413|0.035023204258962|0.078702782490621|20564.544960152|463975.81570517|35098.361204466|0.615|0.385|0.05465|330|20|0.0041093638554217|0.049122891566265|5552.6000976562|2020-02-23|-0.38744|2004-12-05|1.51198|1986-01-12
2024-11-09 15:36:09|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|1980.2789168465|7|112.55131579711|-0.0766|1|1|-0.07656|2135|-0.14067|11|-0.14066771563573|11|34.59|-0.02306|0.03017|-0.0092864602898658|0.065312529286786|38.407037430296|184.23155811587|1102.9601277144|0.61|0.39|0.22773|41|19|0.0030474016853933|0.076034936797753|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2024-11-09 15:36:11|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1125.9580698309|49|60.09492285097|0.0607|1|1|0.06069|1206|0.29081|68|0.29081177520071|68|47.31|0.13839|0.18745|0.20893405164961|0.36207012779194|875.9895592517|1426.9457067968|872.96420794897|0.654|0.423|0.19966|26|14|0.002503489827856|0.059928169014084|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2024-11-09 15:36:12|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|-1532.0327527158|5|48.010917571917||0|0|0.00853|1394|0.07328|47|0.073282442748092|47|5.18|0.01491|0.02975|0.023100200091286|0.041700379334304|21369.966731917|59786.776459495|4289.2307692308|0.639|0.409|0.02525|413|21|0.0021463712686567|0.027561539179104|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2024-11-09 15:36:12|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-566.55179111781|15|27.245927794563|0.0093|-1|1|0.00935|530|-0.06828|14|-0.068276447084153|14|28.52|0.01199|0.05682|0.012946739115231|0.031139470322194|77.510775606899|125.91102613803|504.76190476191|0.554|0.411|0.15875|56|19|0.0018564618249534|0.055904891371819|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2024-11-09 15:36:13|WEEKLY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|89.023549519994|40|2.2254837476486|0.2477|1|1|0.24772|95.7|0.23451|117|0.23450783361728|117|65.73|0.09757|0.12384|0.10345666595326|0.11360209553192|219.29300958305|182.48480613462|89.439249484339|0.6|0.4|0.1296|15|9|0.00060805853658536|0.043117229268293|155|2018-07-01|-0.4759|2020-03-22|0.34713|2020-03-29
2024-11-09 15:36:14|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|156.43380658068|48|4.4656024596944|0.1329|1|1|0.13288|165.4|-0.03989|38|-0.064000040690104|19|4.93|0.0082|0.02738|0.019319686694815|0.03576171870403|2640.4627102191|8381.7068934199|596.03601404139|0.671|0.434|0.02948|429|22|0.0018021256931608|0.026230018484288|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2024-11-09 15:36:16|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|-672.35777199951|10|38.776598439868|0.0887|-1|1|0.08871|565|-0.09415|23|-0.094146983057705|23|5.12|-0.00536|0.02282|0.013507314456261|0.064010560763606|-17322.879560538|798221.36795443|37417.218779363|0.646|0.4|0.06207|418|28|0.0048375162790698|0.055711372093023|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2024-11-09 15:36:17|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|-449.55945449864|18|22.211483815628|0.1768|-1|1|0.17685|373.3|-0.13137|20|-0.10331204721828|8|5|-0.00266|0.01944|0.007165414676385|0.028295732193754|323.1420927012|6373.9709039946|736.72784938397|0.587|0.367|0.04191|433|20|0.0016088227210261|0.048310311497939|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2024-11-09 15:36:18|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
2024-11-09 15:36:19|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|-2949.8332325712|6|102.4711739661|-0.0194|-1|1|-0.0194|2733|0.04411|10|0.044111391315611|10|5.14|-0.00118|0.02952|0.019284726804553|0.05304893398614|-1128.1340057769|354831.87326873|10047.793835814|0.594|0.401|0.04636|424|19|0.0030219147961521|0.046404951901054|5643.6000976562|2017-06-11|-0.31423|1998-08-30|1.08871|1983-06-26
2024-11-09 15:36:20|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-452.68954627473|1|20.296514407658||1|0|0|386.6|0.05283|51|0.052832225630609|51|5.09|0.00651|0.02754|0.029059053915362|0.055282135053988|50853.67501125|357852.97704375|698.33815361488|0.606|0.389|0.04229|429|18|0.001667384333486|0.049973005038937|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2024-11-09 15:36:22|WEEKLY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1231.8446455779|26|16.005276018299|0.3893|1|2|0.2739|1279|-0.22364|32|-0.051240762279605|28|50.63|0.06852|0.11885|0.089128836447949|0.2079920875149|186.18535554744|285.09995229427|544.25531914894|0.632|0.368|0.16537|19|8|0.0024395035460993|0.055722674772036|1287|2024-07-14|-0.24771|2006-03-05|0.22356|2008-10-19
2024-11-09 15:36:23|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|126.9125644105|26|7.9206976270325|0.1316|1|2|0.04283|140|-0.05294|47|-0.10211267605634|18|37.81|-0.00122|0.05538|0.052590796106192|0.079885954540475|142.04053775368|158.02115959921|154.35502173158|0.571|0.429|0.19362|21|10|0.0014016239316239|0.059458192918193|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.27372|2024-05-19
2024-11-09 15:36:24|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|3307.1781986846|11|116.17824897386|0.0623|1|2|-0.01808|3476|-0.2115|11|-0.03429142212921|27|4.97|-0.00727|0.01865|0.011244759864147|0.041436614307256|1164.3814723288|65950.592767172|6519.1298197577|0.617|0.378|0.04619|436|19|0.0025909600367478|0.041633821773082|3726|2024-09-22|-0.31745|1987-10-25|0.19513|1991-03-31
2024-11-09 15:36:25|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|592.99963920972|3|80.485787174234|0.0247|1|1|0.0247|804.8|0.13059|30|0.13059219032842|30|50.57|0.17847|0.23935|0.21217301094871|0.363324279391|1078.7236847248|1212.1462971759|357.68888346354|0.826|0.478|0.21308|23|14|0.0022816137339056|0.070563175965665|2656|2023-04-30|-0.24953|2008-11-23|0.28438|2008-11-30
2024-11-09 15:36:26|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|179.47825163385|34|15.985822503211|0.3738|1|1|0.37381|220|0.28816|47|0.25397019278307|89|5.84|0.05097|0.09506|0.099580648517549|0.18210219593505|4199.2084281462|504690.71604479|1164.6374119025|0.551|0.365|0.07237|356|11|0.0033148058712121|0.067915033143939|574.59997558594|2010-08-22|-0.4498|1986-01-05|0.70822|2004-01-25
2024-11-09 15:36:28|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|3219.627854528|16|132.2030781133|-0.0584|1|1|-0.05841|3385|-0.12168|57|-0.15323645970938|47|5.02|0.00516|0.02534|0.026696275262385|0.057076175685037|26163.241511665|278455.98396961|3750.2768888604|0.585|0.364|0.03702|429|29|0.0021429289667897|0.029631895756458|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2024-11-09 15:36:29|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|15.173726074239|18|1.9914945210827|-0.1229|1|1|-0.12286|17.42|0.30218|55|-0.11876615731225|16|19.58|0.02711|0.08425|0.049057782498698|0.10256718680434|372.31718766827|1446.6129524511|383.70044543313|0.634|0.409|0.11906|93|16|0.0026209466811752|0.072262475516866|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2024-11-09 15:36:30|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|131.93333051493|48|7.8465745577022|0.0551|1|2|0.01508|134.6|-0.01488|85|-0.014883104271271|85|47.27|0.031|0.09445|-0.0072042906539128|0.00073901543817858|92.927501452323|97.502309829524|108.54839201896|0.4|0.333|0.18825|15|4|0.00091776455026455|0.057994153439153|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2024-11-09 15:36:30|WEEKLY|03904|942375|/equities/card-factor|FTSE350|-111.76854140482|7|9.3061797053341|0.2144|-1|1|0.21442|82.8|0.79265|97|0.79264550465447|97|45.08|-0.00824|0.12407|0.1318878670286|0.063570105149426|149.38887468713|94.917185508107|45.522020633131|0.583|0.417|0.28744|12|6|0.0012348811700183|0.10160073126143|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2024-11-09 15:36:31|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1234.6696358915|49|120.78569916896|0.4874|1|2|0.30638|1680|-0.16292|52|-0.16291574746771|52|36.55|-0.05034|0.03537|-0.0137011954864|0.028014808477868|49.951580266764|93.76526147797|188.30913568639|0.485|0.333|0.24783|33|12|0.0023491626794258|0.079361331738437|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2024-11-09 15:36:33|WEEKLY|03906|14020|/equities/centamin-egypt|FTSE350|137.76221022078|50|11.167704369539|0.5373|1|1|0.53731|154.5|0.00149|42|-0.067322029436144|23|29.36|0.01106|0.11701|0.12312520707583|0.26391945016306|140.85631681205|485.08810162809|1993.5483870968|0.513|0.333|0.28182|39|17|0.0049795309882747|0.09160486599665|233.30000305176|2020-08-09|-0.38171|2012-11-04|0.42347|2013-01-13
2024-11-09 15:36:34|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-135.91133554118|51|6.7282780254451||0|0|0.2247|114.9|0.59355|53|0.59354835428217|53|43.66|-0.01243|0.04219|-0.0071484043604455|0.068295670696309|45.507313050543|164.4108421811|172.08328186701|0.594|0.344|0.1897|32|13|0.0012460400829302|0.066135272978576|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2024-11-09 15:36:35|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
2024-11-09 15:36:36|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|406.24340887422|27|11.35071021437|0.0015|1|2|-0.01176|420|-0.1166|10|-0.11660257432038|10|4.95|-0.00019|0.01765|0.013167176406365|0.031374990478993|2760.4673787353|21289.585137095|1663.3663366337|0.646|0.416|0.03058|435|18|0.0016137327823691|0.028227961432507|448.5|2020-01-05|-0.25926|1987-10-25|0.13957|2008-11-30
2024-11-09 15:36:37|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|-4129.0182342097|14|200.7379261663|0.037|-1|1|0.03699|3645|0.24672|34|0.24672241860804|34|7.56|0.00484|0.03642|0.033625709489976|0.067458150537056|2518.2147150238|13989.467598446|3719.3877551021|0.644|0.414|0.06207|261|21|0.0030976648213387|0.056796074484147|4665|2024-08-04|-0.25714|1992-07-12|0.43902|2000-03-05
2024-11-09 15:36:39|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-387.56059653183|156|56.086864493357||0|0|0.84849|205.6|0.09601|53|0.096005054833707|53|33.05|-0.04161|0.00272|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|36.421613127284|0.6|0.35|0.15774|20|8|-0.00025435049019608|0.05992125|1715|2017-05-07|-0.29666|2024-02-18|0.18459|2020-11-15
2024-11-09 15:36:39|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-99.845541364174|116|5.6832608298542|0.5303|-1|1|0.53025|88.5|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|80.454545454546|0.633|0.367|0.12731|30|13|0.0015152422907489|0.056934870988043|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2024-11-09 15:36:40|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|84.627893781198|95|4.8927122856754|0.3853|1|1|0.38528|96|-0.18838|23|-0.18837672226008|23|5.2|0.00519|0.03693|0.03025979977897|0.063228642000415|15201.736230658|378861.63580165|108.19339160151|0.642|0.399|0.05174|391|26|0.0018242266102492|0.065390648801128|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2024-11-09 15:36:41|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2566.0653894186|44|96.072386945193||0|0|0.18697|2806|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05539|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|185.09234828496|0.533|0.4|0.1575|15|4|0.0017830282861897|0.05230309484193|2950|2019-07-07|-0.26264|2022-03-06|0.21752|2020-04-12
2024-11-09 15:36:42|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2378.362616931|40|76.045794356323||0|0|0.17243|2611|-0.10138|28|0.3825641025641|138|52.22|0.02822|0.07704|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|450.77865613481|0.522|0.304|0.16071|23|10|0.0019603306451613|0.056602693548387|2668|2024-11-10|-0.27459|2004-09-12|0.28948|2008-11-30
2024-11-09 15:36:44|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|-2599.0011261827|9|147.66704206089|0.13|-1|1|0.13005|2154|-0.00402|53|-0.00402252614642|53|42.91|0.05324|0.12918|0.047868230997739|0.10503454522793|124.66945053434|240.48719579725|229.29286058033|0.531|0.375|0.26328|32|13|0.0023791817523534|0.083270579290369|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2024-11-09 15:36:45|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
2024-11-09 15:36:45|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-250.94560174877|25|11.381868775468||0|0|0.1498|213.4|0.08338|23|0.08338267402601|23|39.5|-0.0188|0.04154|0.034070138524693|0.052864171454763|120.16880183217|128.69322258077|88.916664123535|0.8|0.5|0.17953|10|4|0.00075634844868735|0.061990787589499|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2024-11-09 15:36:46|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
2024-11-09 15:36:47|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|4637.2052944766|76|179.27459002256|0.5429|1|1|0.54287|5110|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|11385.917732588|0.602|0.419|0.05476|246|21|0.0030741137633316|0.039493291010665|5260|2024-11-03|-0.29323|1993-11-07|0.22919|1990-12-09
2024-11-09 15:36:49|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-214.12566202625|11|16.44242292558||0|0|0.23028|158.1|0.37759|48|0.37759014425118|48|43|0.0218|0.10225|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|59.660379661704|0.571|0.357|0.23628|14|7|0.00085823529411765|0.080266307189542|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2024-11-09 15:36:49|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|6471.7290315728|8|402.75698947574|0.1239|1|1|0.12392|7782|-0.17396|13|0.72774828322201|76|38.31|-0.04396|0.00393|0.0082996416514826|0.12272567707902|73.424761530344|243.69069138077|738.41423728932|0.543|0.286|0.1916|35|16|0.0024329376854599|0.066776921364985|8116|2024-11-10|-0.21367|2020-03-15|0.21775|2008-07-20
2024-11-09 15:36:50|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-4390.0062181416|148|238.2104060472||0|0|0.57217|3604|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|3756.514392629|0.603|0.377|0.0435|448|24|0.0023820653173873|0.043266642134315|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2024-11-09 15:36:51|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|74.348395428558|38|5.0844436150868|0.4493|1|2|0.19808|81.05|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|59.957099750811|0.391|0.261|0.3013|23|7|0.0014590937746257|0.09216706855792|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2024-11-09 15:36:52|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|-5574.6305547244|10|219.37685157481|0.055|-1|1|0.05497|4848|0.05568|42|0.055681688553149|42|40.6|0.0587|0.09567|-0.03910418681907|-0.0063942747233424|56.681939349493|95.549989518124|469.22185725051|0.6|0.25|0.16119|20|11|0.0024809987819732|0.05054658952497|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2024-11-09 15:36:54|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
2024-11-09 15:36:55|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2090.0845684338|48|120.6557458601|-0.0252|1|2|-0.08707|2160|-0.09032|31|-0.13545816733068|26|7.42|0.01974|0.04604|0.041478877393914|0.060319379544518|59580.116553297|98572.085526752|3155.5881611408|0.715|0.502|0.04032|263|18|0.0023644722361181|0.03795795897949|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2024-11-09 15:36:56|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-2734.5352493434|94|127.34508311447|0.322|-1|1|0.32203|2320|0.03465|60|0.074099603653283|37|4.82|-0.00841|0.01567|0.0073753579456082|0.039630432726389|385.33299619129|43583.327276991|4210.5264323912|0.613|0.373|0.04251|434|28|0.0022451351351351|0.0414228080623|4110|2022-01-09|-0.20767|1987-10-25|0.14327|1984-12-30
2024-11-09 15:36:57|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|3973.362244058|105|192.54589049666|0.5876|1|1|0.58764|4420|0.01277|42|0.49602122015915|85|4.76|0.009|0.03266|0.032651614395475|0.076260749316683|36861.850494269|2357868.025518|7388.8332038598|0.583|0.367|0.04981|436|26|0.003006380733945|0.045030458715596|4648|2024-09-22|-0.48164|1985-01-13|0.33421|1998-11-01
2024-11-09 15:36:58|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|-200.72895403966|2|11.526317504593|-0.0036|-1|1|-0.00365|165.2|-0.03154|34|-0.25223121688809|1|34.94|-0.07942|-0.02837|-0.095451151105195|-0.097775380054937|34.097218084948|50.570971899024|100.4072194578|0.556|0.333|0.16543|18|9|0.00069396825396825|0.052788158730159|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.2512|2024-03-03
2024-11-09 15:36:59|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-346.31629830015|30|17.668749061931||0|0|-0.03182|330.8|-0.02241|38|-0.022407127420629|38|38.58|0.13786|0.21424|0.24809924987085|0.43424223569313|1603.7837634026|2912.8011738676|3942.7887277292|0.697|0.424|0.18051|33|16|0.0038870122887865|0.067723095238095|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2024-11-09 15:37:00|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|537.72206679542|27|36.387541965236|0.1546|1|1|0.15461|638.5|1.50325|102|1.5032483039709|102|45.71|0.04624|0.14374|0.10961180052653|0.154186766421|171.81986227613|175.26120503686|128.85973763875|0.619|0.429|0.21723|21|9|0.0015388336713996|0.075014239350913|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2024-11-09 15:37:01|WEEKLY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|469.54740665165|39|33.051967151274|0.7758|1|2|0.71989|565.5|-0.08694|48|-0.050235478806907|18|5.03|-0.00234|0.02738|0.01893413085906|0.052777996243072|3233.7604725869|147064.40530292|2857.5036575986|0.571|0.36|0.04906|422|18|0.0026842923219241|0.056295434782609|596.5|2024-11-10|-0.21479|2008-11-23|0.46855|1983-07-31
2024-11-09 15:37:02|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1057.5557362211|17|67.013637741537||0|0|-0.07871|1112|-0.2784|38|0.10428922543637|50|48.74|0.07468|0.12845|-0.015169975799984|0.12530522585611|42.29395605721|151.65938557039|682.29232369044|0.737|0.368|0.23111|19|13|0.0031272080679406|0.074599893842887|1455.2159423828|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2024-11-09 15:37:03|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|435.45967142084|7|33.491683826515|0.0022|1|1|0.00222|541.4|-0.05351|28|-0.053510973870937|28|35.57|0.05891|0.13954|0.015620933630256|0.044388392479862|81.073603767847|118.13829335297|205.00588129865|0.514|0.371|0.26863|35|14|0.0024898481215028|0.090291630695443|1624.0500488281|2015-02-01|-0.29975|2001-09-16|0.4341|2020-04-12
2024-11-09 15:37:05|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|714.13914031445|31|17.638616815272||0|0|0.03281|724|-0.1343|40|-0.020602218700475|32|4.94|0.00203|0.01593|0.0085561912141755|0.025742742617599|885.76673184571|8616.5346724244|872.28915662651|0.657|0.414|0.02836|435|24|0.0013079174311927|0.028808967889908|786|2024-08-04|-0.19802|1987-10-25|0.18582|2020-04-12
2024-11-09 15:37:06|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-848.09226700488|36|52.737675474503||0|0|-0.02639|750.5|-0.08943|12|-0.089427357171709|12|4.97|0.00367|0.02937|0.020457052467118|0.053104077970213|3586.2264775983|95549.673173711|1396.2790697674|0.596|0.367|0.04763|431|21|0.0020544102799449|0.054269013308857|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2024-11-09 15:37:07|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|129.40405519453|59|11.358666077184|0.0709|1|1|0.07085|133|0.12727|68|0.12726683933642|68|5.06|0.00194|0.03161|0.023179583004802|0.049901939207555|3761.0346583432|40720.644480046|351.85185895348|0.586|0.373|0.04661|418|16|0.002094744357439|0.067416411791801|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2024-11-09 15:37:08|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1115.9662640288|10|73.644129523908|-0.0427|-1|1|-0.04272|952|-0.09917|60|0.27497288611389|40|33.8|-0.01859|0.03757|0.15388576416418|0.37386136793589|178.70328032996|239.79343266582|217.84897025172|0.6|0.3|0.2982|10|5|0.0048792795389049|0.095358472622478|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2024-11-09 15:37:08|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|597.7866535947|9|58.664087385798|0.0182|1|1|0.01824|748|-0.18235|8|-0.18235279690147|8|34.66|0.18121|0.29614|0.37239584332483|0.40468382438762|2481.5581688371|1396.6315532909|168.59757332772|0.517|0.414|0.23601|29|12|0.0027476209279368|0.074873287265548|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2024-11-09 15:37:10|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
2024-11-09 15:37:11|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|-184.40174365938|8|10.910524776282|-0.047|-1|1|-0.04704|155.8|-0.12801|31|-0.22620170168799|36|38.69|0.00602|0.06926|-0.016664752623861|0.025157574069777|46.133051883195|72.307115959279|64.916667938232|0.462|0.269|0.1993|26|10|0.00066758144126357|0.068518736426456|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2024-11-09 15:37:12|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
2024-11-09 15:37:12|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|-901.07675640391|3|25.465324284453||0|0|0.0108|824|0.10734|90|0.10733757755145|90|21.9|0.05184|0.08385|0.076939774844666|0.1184657603754|1000.6119940675|1736.7278390951|4359.7884477845|0.506|0.383|0.08031|81|16|0.0026165653153153|0.037213018018018|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2024-11-09 15:37:13|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
2024-11-09 15:37:15|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|3506.6300195493|49|142.25290524952|0.2988|1|2|0.25901|3879|-0.16521|65|-0.16521131680056|65|6.1|-0.00144|0.02374|0.010197034461517|0.035809231755332|425.13106446047|5763.4182309991|8232.1733614794|0.569|0.368|0.04526|334|19|0.0028060815347722|0.048414153477218|3978|2024-10-06|-0.20247|2008-10-12|0.27556|1986-02-16
2024-11-09 15:37:16|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|979.00861649207|48|31.926286364624|0.1771|1|2|0.14764|1096|-0.04206|45|-0.042058485444341|45|5|0.00203|0.01867|0.016533447479607|0.04058690950533|5812.5642458561|61021.321910819|5768.4210526316|0.653|0.398|0.02931|427|17|0.0022062007332722|0.032296086159487|1104|2024-11-10|-0.24723|2008-10-12|0.16935|2009-03-15
2024-11-09 15:37:17|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-449.17974719546|145|32.988250285855|0.6634|-1|1|0.66344|348|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|109.71688253859|0.643|0.286|0.20935|14|8|0.0012308671586716|0.079973062730627|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2024-11-09 15:37:18|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|-17216.087660036|19|917.49068547704||0|0|-0.07937|15980|-0.08859|13|-0.088588103074955|13|5.03|0.00234|0.02617|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|4744.0922021535|0.597|0.375|0.04398|429|20|0.0028695774000919|0.053816251722554|17950|2024-04-14|-0.39615|2009-02-01|0.35043|2009-03-15
2024-11-09 15:37:19|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|45.91474732196|2|9.178417177877||0|0|0.16311|76.3|0.45695|85|1.4869178381255|64|43.19|0.17749|0.37315|0.33005138402015|0.37803984803546|409.67015840576|288.80647396258|56.334909684284|0.476|0.333|0.37894|21|5|0.0038940528634361|0.12937668502203|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2024-11-09 15:37:21|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|194.09765802598|7|13.515524728559|0.0893|1|2|0.01168|216.5|-0.06506|8|-0.06506458296336|8|30.12|0.03714|0.07452|0.055324725724473|0.076714451302762|211.03955979832|194.69450994442|223.84201537175|0.68|0.4|0.14507|25|11|0.0016898287220026|0.049359947299078|503.07849121094|2021-02-21|-0.1363|2015-08-23|0.20904|2024-09-29
2024-11-09 15:37:21|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|-392.81399134665|5|11.604663782216||0|0|0.04698|355|0.06922|44|0.069219658391606|44|30.57|0.00361|0.04342|0.071026720590023|0.12771579960746|682.58838422781|1263.4128460998|4047.890324632|0.607|0.411|0.11071|56|21|0.0025265501165501|0.036269096736597|412.5|2024-05-19|-0.21231|2008-10-12|0.14763|2008-12-14
2024-11-09 15:37:22|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|299.98915185703|34|8.2778130070803|0.0752|1|1|0.07517|307.5|-0.11068|22|-0.11206896551724|37|33.89|0.04793|0.08064|0.071680724218675|0.13792339474989|531.72126158947|904.63169799274|1671.1956868212|0.667|0.422|0.09516|45|24|0.0021992362002567|0.036765969191271|335|2024-08-04|-0.20044|2008-10-12|0.20397|2008-12-21
2024-11-09 15:37:23|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
2024-11-09 15:37:24|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-879.51985328759|58|22.919959491177||0|0|-0.03023|852|-0.03501|61|-0.035005834305718|61|6.6|-3.48019|3.50397|9.0227087337527|11.90046619667|2999320501.2491|10975352854.239|4260000.0952174|0.773|0.587|0.03444|300|18|0.51473336113837|0.027205853778214|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2024-11-09 15:37:26|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|134.00047271123|75|11.741909135134|0.0662|1|2|-0.02144|136.9|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|122.6702471042|0.571|0.343|0.24322|35|15|0.0016584289439374|0.080783585397653|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2024-11-09 15:37:27|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|14903.537813159|6|1228.3665302621|0.0661|1|1|0.06605|19125|-0.29671|16|-0.11850907932463|21|40.1|0.12536|0.20926|0.27406194299474|0.41010537259426|2701.5940773088|4981.8286522886|10644.988771759|0.613|0.452|0.19227|31|12|0.0047714743589744|0.060929863782051|19680.80078125|2021-03-21|-0.23343|2020-03-15|0.23729|2022-08-14
2024-11-09 15:37:27|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-93.506618364706|2|3.518872533922||0|0|0.00485|82|-0.12896|5|-0.12896402901718|5|41|-0.00651|0.01412|-0.019836193262967|-0.037099729506601|82.782392390381|81.165269797833|82.828282828283|0.571|0.357|0.08277|14|7|-0.00016473043478261|0.0262892|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2024-11-09 15:37:28|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-907.05549521404|43|49.194500716205||0|0|0.04177|757|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|1085.3046594982|0.625|0.438|0.24185|16|7|0.0043082592592593|0.079706938271605|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2024-11-09 15:37:29|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|605.05467187564|31|49.955998339652||0|0|0.1245|700|-0.32386|11|-0.3238640472868|11|39.57|0.19848|0.30109|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|135.65102033961|0.524|0.286|0.29382|21|7|0.002518768873403|0.095144332171893|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2024-11-09 15:37:30|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-1109.0695202264|4|83.401270461129|-0.1082|-1|1|-0.10824|880.5|-0.06679|22|-0.066788954014568|22|36.72|0.00964|0.54655|0.72235158975082|1.0381550798096|7780.3336377706|12288.556661083|258.11273924804|0.611|0.417|0.29226|36|14|0.010863501886792|0.092464633962264|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2024-11-09 15:37:31|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|318.56942013091|74|23.643526623031||0|0|0.97225|379|0.33032|97|0.33031686556179|97|5.31|0.00374|0.03165|0.023431213980261|0.055717113462286|4370.0317451846|159291.51712367|165.87158776682|0.613|0.397|0.05305|388|20|0.0022026429240862|0.069876340206186|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2024-11-09 15:37:32|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|10380.526159351|5|524.84215219456|0.0475|1|1|0.04745|11920|0.17382|51|0.17382063429177|51|30.71|0.15211|0.26374|0.30014557275231|0.42965321915858|8527.3111994152|18980.282426186|9851.2396694215|0.627|0.471|0.19138|51|18|0.0043475414012739|0.061961089171974|12310|2021-09-12|-0.38897|2005-04-10|0.48571|2001-02-04
2024-11-09 15:37:33|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|-82.292933692063|1|3.3643109763744||1|0|0|70.6|-0.02755|41|-0.027548209945389|41|46.63|0.00552|0.01807|-0.016013551848814|-0.0041178467071506|84.75617733403|97.033186295144|69.977201805162|0.625|0.438|0.07157|16|8|-0.00027030831099196|0.028126501340483|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2024-11-09 15:37:34|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
2024-11-09 15:37:36|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|647.3917774844|94|21.941026098817|0.0565|1|1|0.05653|687.8|0.22959|67|0.17688022284123|71|25.86|0.07|0.10521|0.12320159163231|0.20737476454499|3037.2588520211|4172.4904449061|1845.9474470654|0.547|0.344|0.08811|64|22|0.0020658123569794|0.031893152173913|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2024-11-09 15:37:37|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|417.6772419924|50|30.436010395367|0.2949|1|1|0.29491|432.5|0.47731|107|0.20554836109841|47|45.73|0.01395|0.06738|0.13634592235619|0.098491845666742|200.18218910056|143.1184247019|166.18635926993|0.545|0.364|0.21593|11|5|0.0019165579710145|0.07106902173913|806|2021-09-05|-0.13317|2018-03-25|0.24289|2020-12-20
2024-11-09 15:37:37|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|1701.7116932678|4|148.38649201966|-0.1143|1|1|-0.11429|1860|-0.3154|32|-0.31540342298289|32|50.68|0.10542|0.17257|0.15710640602139|0.28839017893028|429.79889765959|744.60783098455|1005.4054054054|0.64|0.4|0.21712|25|12|0.0029511889763779|0.067471566929134|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2024-11-09 15:37:38|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|-1594.8659632476|20|66.955321082529||0|0|0.09709|1381|0.01318|41|0.013182316332735|41|5|0.00044|0.0183|0.013741518613673|0.040264903545151|1289.3803589359|31326.054868936|1567.358972232|0.57|0.37|0.04184|433|24|0.0018457718735685|0.045459912963811|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2024-11-09 15:37:39|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-443.7305860868|15|24.606867467275|0.0253|-1|1|0.02531|394.8|-0.1158|17|-0.11580444794528|17|57.42|0.25745|0.3069|0.28237746262024|0.37498302250212|223.56695346307|307.62989991341|77.960542828532|0.583|0.5|0.2515|12|8|0.0011660597439545|0.079125817923186|576.12121582031|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2024-11-09 15:37:41|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
2024-11-09 15:37:42|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|883.16746271515|48|63.280412683854|0.0414|1|1|0.04144|972.6|-0.11243|24|-0.11242606064426|24|25.63|0.02289|0.0762|0.094178402618776|0.11636150586136|575.27033310941|688.7905254433|597.53022673508|0.633|0.531|0.14143|49|14|0.0026203453568688|0.06804086722947|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2024-11-09 15:37:43|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|-265.9322986818|2|12.144099560601|0.0022|-1|1|0.00218|229|-0.15563|45|-0.15562910115062|45|6.08|-0.77626|0.8341|2.286175004465|3.0404316465214|86946088986.917|248860664858.75|120526.31730188|0.699|0.526|0.0612|342|21|0.13157894711538|0.046586995192308|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2024-11-09 15:37:44|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|303.41516296271|9|20.12656718898|-0.1568|1|1|-0.15676|312|0.02368|65|-0.072674640355985|68|5.23|0.00987|0.03115|0.027584347700556|0.058630928602363|16766.14202014|193050.29598682|421.56464125714|0.583|0.371|0.03824|415|13|0.0014068948093707|0.048008488745981|889.75|2015-11-01|-0.2097|1987-10-25|0.26932|1986-01-05
2024-11-09 15:37:45|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-147.14890019039|39|4.566301080716||0|0|-0.03299|131.5|-0.09953|7|0.11929824232475|84|35.5|-0.04848|-0.02071|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|129.54388457555|0.313|0.125|0.09056|16|4|0.0006406600660066|0.028298333333333|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2024-11-09 15:37:47|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|180.02318312747|54|11.614740311443|1.2392|1|1|1.23921|205|-0.14806|35|-0.14805969212116|35|31.35|0.043|0.09238|0.095801086730256|0.11402595843557|415.11883885689|372.62493672934|239.01131867022|0.519|0.37|0.15525|54|16|0.0016691351660939|0.059357726231386|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2024-11-09 15:37:48|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|-3202.0596850953|2|160.35322836511|0.0463|-1|1|0.04628|2638|0.00515|37|0.0051492721108184|37|6.63|0.0143|0.03343|0.033685085680633|0.056996554205343|20575.701430165|65859.183375113|16466.915884023|0.662|0.455|0.03419|308|18|0.0030606170421156|0.038625597453477|3338.2800292969|2022-01-02|-0.23853|2020-03-15|0.25261|2020-11-15
2024-11-09 15:37:49|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2332.8112908582|49|113.49911823664|0.1815|1|2|0.15102|2538|-0.02415|22|-0.10981631389126|8|5|-0.00398|0.02244|0.021575626414461|0.054949419093572|5907.6643319736|202727.15824429|17022.132970984|0.604|0.38|0.04521|424|23|0.0030670004614675|0.044351638209506|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2024-11-09 15:37:50|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|263.02591558797|50|17.116902875283|0.0351|1|1|0.03513|288.8|0.09973|38|-0.14122033070354|58|7.28|-0.0005|0.02254|0.015736116118341|0.028062368088158|568.25255068118|1419.6481011518|22.61550413414|0.568|0.376|0.0545|271|17|0.00058827893175074|0.05514056379822|5689.1201171875|2007-04-01|-0.36935|2020-04-05|0.86145|2020-06-07
2024-11-09 15:37:51|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|248.98374798005|47|20.653933104979|-0.094|1|2|-0.18388|255.2|-0.27094|12|-0.27093956998226|12|4.82|-0.02005|0.07621|0.077038698178379|0.14626102982853|40474.13100076|11026514.268158|697.45831069692|0.575|0.382|0.07887|442|18|0.013831854912764|0.082282506887052|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2024-11-09 15:37:53|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-33.886622615788|5|1.5106380585791||0|0|-0.02161|30.725|0.03618|46|0.036175750498161|46|15.2|0.0356|0.05991|0.072642256918572|0.10489274278399|197.84080616981|197.05942639941|181.80474008876|0.6|0.4|0.05372|20|5|0.0027322402597403|0.033232402597403|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2024-11-09 15:37:54|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1022.9607288926|27|22.096423702478|0.2645|1|1|0.2645|1090|0.39969|139|-0.025351586251063|9|42.19|0.03815|0.11187|0.12856593489321|0.2453356368816|181.00623667948|299.90752168259|534.78557591558|0.571|0.333|0.21023|21|9|0.002908322368421|0.067792708333333|2390.8391113281|2019-05-19|-0.15193|2011-08-07|0.241|2011-09-04
2024-11-09 15:37:54|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-94.03556059693|74|5.1681686368428|0.2264|-1|1|0.22637|78.15|-0.00092|49|-0.13616488012173|19|22.47|0.00221|0.04641|0.06425530116088|0.099266782030003|912.97209738707|1324.5229033794|363.48837919014|0.603|0.41|0.12075|78|20|0.0016926122672508|0.068478329682366|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2024-11-09 15:37:56|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-924.95814938619|2|32.819383128729||0|0|0.01923|816|0.10638|50|0.1063829787234|50|4.84|0.01096|0.02929|0.022634072941818|0.042226882280069|24993.720731305|98001.216504684|2040|0.656|0.407|0.03128|450|19|0.001934056906838|0.033044483708123|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2024-11-09 15:37:56|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|-2275.4188805689|10|64.460548262378|-0.0616|-1|1|-0.06158|2155|0.13535|42|0.13534675615213|42|29.5|0.06978|0.11459|0.12554315993566|0.21710479535787|1729.2046245176|2129.1781802597|2187.8172588833|0.593|0.352|0.12788|54|20|0.0025343570536829|0.044637390761548|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2024-11-09 15:37:58|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|463.56001037374|75|20.798621529987|0.284|1|1|0.28398|529|0.58577|89|0.58577405857741|89|21.54|0.0434|0.07632|0.091345802968046|0.11722383084052|2840.1523318909|2547.6785086366|520.15734107566|0.556|0.42|0.05372|81|10|0.0019845024738868|0.029779697636064|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2024-11-09 15:37:59|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-136.765906723|111|4.5386350657059|0.2351|-1|1|0.23515|123.6|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|121.70145868979|0.667|0.389|0.0814|18|9|0.00042820803295572|0.028503450051493|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2024-11-09 15:38:00|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1772.5041862764|38|97.862577881828||0|0|-0.11716|1831|0.16758|45|0.16758330637334|45|35.37|0.05369|0.09953|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|655.89625160494|0.593|0.407|0.20036|27|14|0.0028753528225806|0.065105010080645|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2024-11-09 15:38:01|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1880.9921385821|96|113.41493049734||0|0|0.69471|2115|0.20307|52|0.15657311669129|59|5.12|-0.74388|0.82999|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|3525000.0787896|0.676|0.485|0.05667|398|19|0.14345281162137|0.04704591846298|2330|2024-08-04|-0.25362|2018-08-12|299.00001|1986-01-05
2024-11-09 15:38:02|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|829.43415280574|61|51.125666384079|0.2623|1|2|0.22078|940|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|541.78674351585|0.455|0.273|0.17304|11|3|0.0025290460526316|0.061251984649123|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2024-11-09 15:38:04|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1239.1127096547|1|60.704236551556||0|0|0|1038|-0.04246|36|-0.042462624593065|36|31.24|-0.00853|0.0422|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1078.777787187|0.592|0.429|0.16233|49|20|0.0024832919660353|0.053370333115611|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2024-11-09 15:38:05|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|182.02041225309|96|19.512588667253||0|0|1.72619|229|0.56092|109|0.070991647773743|29|33.8|-0.04485|0.07414|0.10844338547729|0.12117250149875|105.210421685|90.149668354363|72.925293934085|0.6|0.4|0.36034|25|11|0.0029801914893617|0.11871079787234|608.57000732422|2011-03-13|-0.27886|2008-10-12|0.44665|2015-03-22
2024-11-09 15:38:06|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
2024-11-09 15:38:06|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-975.71567382255|1|47.311393227309||1|0|0|826|0.28151|95|0.28150752617239|95|42.15|0.1099|0.1843|0.20344155744306|0.27785269860451|1573.7825459451|3152.2059189024|705.98290598291|0.575|0.475|0.22969|40|16|0.0027283985765125|0.077398380782918|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2024-11-09 15:38:07|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|621.47943508673|58|29.373513499735||0|0|0.07907|690|-0.20772|29|0.0083554028549915|10|39.76|-0.00131|0.04656|0.027676767800961|0.11096216142585|90.016436786391|372.57651153264|713.25203146238|0.683|0.439|0.19684|41|24|0.0018996384113811|0.056043918197985|940.48999023438|2001-01-28|-0.26565|2009-03-08|0.19815|2009-05-10
2024-11-09 15:38:09|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|-413.85544767306|3|35.300134057776||0|0|-0.00496|304|0.15019|67|0.15019011406844|67|5.3|0.00149|0.03227|0.021863282003269|0.04968821280234|2354.4969335183|57863.512341441|460.95529047345|0.539|0.369|0.06098|401|22|0.0022513762329732|0.060836256458431|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2024-11-09 15:38:10|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|184.24285110633|33|12.912081450886||0|0|0.32673|234.5|-0.32635|54|0.044216108966822|18|40.41|0.04256|0.10996|0.15220875217069|0.27133599133625|173.85373038867|249.31626304689|135.7295793257|0.412|0.294|0.24838|17|3|0.0022251043115438|0.081490305980529|481.23001098633|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2024-11-09 15:38:11|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|171.1859152507|42|11.434225577378|0.2355|1|1|0.23552|192|-0.26049|11|-0.2604877751048|11|33.15|-0.06018|0.02004|-0.059869429732233|-0.059869429732233|67.833589722219|67.833589722219|96.969696969697|0.385|0.385|0.20326|13|5|0.0011211016949153|0.071592521186441|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2024-11-09 15:38:12|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1172.7288657364|68|45.276264532595||0|0|0.07288|1266|-0.1753|18|0.41761115954664|123|5.8|0.01904|0.03687|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|5754.5454545455|0.615|0.39|0.0357|351|16|0.0024660228353949|0.03027380114177|1352|2024-08-04|-0.37438|2020-03-22|0.27953|2020-03-29
2024-11-09 15:38:13|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|853.26762684939|49|36.791360306992|0.2674|1|2|0.24881|916|-0.15389|33|-0.15389447236181|33|57.12|0.07818|0.14973|0.067839660197197|0.22638658043237|130.22364319829|244.03128668036|789.65517241379|0.529|0.294|0.20385|17|6|0.0031288910696761|0.062905348380766|995|2024-09-01|-0.42647|2016-12-11|0.27223|2009-01-25
2024-11-09 15:38:14|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1668.3785879824|105|81.954193958685||0|0|0.21672|1746|0.1048|39|0.60276273486973|81|4.77|-0.00656|0.02486|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|3149.9187991831|0.61|0.39|0.0506|436|16|0.0025826764436297|0.054275815765353|1911|2024-05-19|-0.25483|1987-10-25|0.27021|1999-03-14
2024-11-09 15:38:15|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|2156.3680721497|26|80.210642616773||0|0|0.20427|2367|-0.15788|11|-0.083423326133909|15|53.37|0.03477|0.07913|0.051801996765213|0.16474361778187|116.08320325529|271.29216099886|783.95656523654|0.63|0.37|0.17045|27|14|0.0019824079126876|0.053970859481583|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2024-11-09 15:38:16|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|717.54788034639|29|45.305711642412||0|0|-0.05727|749|-0.28791|8|-0.16404062242866|9|38.83|0.06073|0.11978|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|342.66629779742|0.517|0.379|0.21881|29|11|0.002700259965338|0.072529298093587|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2024-11-09 15:38:17|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|779.60167840356|209|31.5364214689|0.6678|1|2|0.47577|828.2|-0.21346|9|-0.21346237480793|9|40.62|0.11689|0.18452|0.19451235265644|0.2822185125415|490.15216465069|617.22646893046|343.29534184747|0.517|0.379|0.19703|29|9|0.0022455916305916|0.063767727272727|900.79998779297|2019-08-04|-0.28434|2001-09-23|0.48779|2001-11-11
2024-11-09 15:38:18|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|318.49324353904|48|21.706316623848|0.409|1|2|0.28053|377.5|-0.02794|91|-0.027939686224089|91|33.56|-0.06253|0.01954|0.014267477279897|0.051318221112049|104.39887141475|115.59800626135|142.45283018868|0.444|0.333|0.22855|9|3|0.0020889111747851|0.072060028653295|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2024-11-09 15:38:20|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|7721.3247871425|4|377.89173761915||0|0|0.07426|9258|-0.16997|11|0.39705278557597|81|43.23|0.06745|0.12457|0.15975214262634|0.28010457811232|451.38882585336|831.70482819447|2323.7952163236|0.538|0.385|0.18988|26|7|0.0036377107364685|0.059261304347826|9270|2024-11-10|-0.17816|2020-03-22|0.30588|2020-04-12
2024-11-09 15:38:21|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2361.1955326613|15|127.50580101998||0|0|-0.10606|2190|0.25973|54|0.44022584055292|47|28.05|0.0502|0.10813|0.14222774112402|0.19193862845166|2651.0942601193|2600.9638864918|2508.5909775989|0.536|0.375|0.14887|56|16|0.0032494069400631|0.056351230283912|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2024-11-09 15:38:21|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4538.7789914149|44|218.36695977263||0|0|0.0588|4610|-0.12896|38|-0.12896320711106|38|36.42|0.00673|0.04817|0.022411576367937|0.086193091433551|114.64056944747|186.76127951298|1063.4371395617|0.484|0.29|0.15027|31|10|0.0025763907849829|0.050650588737201|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2024-11-09 15:38:22|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|117.95527646833|46|4.0720940329717|-0.0742|1|1|-0.07424|127.2|0.09486|65|-0.12666470141245|26|33.11|-0.0406|-0.01179|-0.027448033737289|-0.027509690016237|58.410295289167|73.952143966942|127.63394769631|0.63|0.333|0.08003|27|14|0.00047237486687966|0.027384483493078|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2024-11-09 15:38:23|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|517.7860430202|48|31.654652326601|0.1885|1|1|0.18848|623|-0.1979|38|-0.24267390372549|26|38.48|0.0095|0.08039|0.086763018811618|0.20918417555913|120.68303209181|309.2327156862|347.26868517034|0.517|0.345|0.23964|29|13|0.00247728288908|0.072472785898538|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2024-11-09 15:38:25|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-52.953717396937|157|4.5840963836015|0.6252|-1|1|0.62521|44.9|0.59521|66|0.5952064645253|66|33.68|-0.02193|0.07038|0.16040067472232|0.14974085805882|640.59459224445|283.63602841911|68.664936450491|0.643|0.464|0.24187|28|13|0.0013994176524113|0.087902875341219|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2024-11-09 15:38:26|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-83.30328187061|1|4.978010842246||1|0|0|63|-0.10689|35|-0.10688971955865|35|5.51|-0.00139|0.03194|0.027034617831387|0.059630905458622|10594.093023571|350738.55237715|355.93218804776|0.621|0.418|0.05487|388|23|0.0019921889616464|0.064939766136576|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2024-11-09 15:38:27|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-199.62033888092|15|12.326102579803||0|0|-0.05109|172.8|-0.02143|33|-0.021428607759022|33|38.78|0.14763|0.26536|0.01092314282457|0.078203205658807|62.28128084135|187.80772537953|68.06901545588|0.688|0.438|0.29142|32|19|0.0036157290836653|0.098425657370518|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2024-11-09 15:38:28|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|-769.87629242685|2|51.660180157908||0|0|-0.02549|623.5|-0.2235|46|-0.2234993614304|46|39.76|0.10946|0.16941|0.21770964123176|0.32145814165578|2596.3925575085|2548.0622208034|1944.1846146965|0.595|0.381|0.18091|42|16|0.0028792339916218|0.062556080191502|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2024-11-09 15:38:29|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-300.73815994927|1|13.612722017595||1|0|0|249.2|-0.14774|10|-0.14774281070449|10|5.05|-0.00192|0.01833|0.0094258476837974|0.028158732410643|738.24860940416|7011.6711436032|252.27778905427|0.597|0.37|0.03735|432|21|0.0010693861658268|0.048373220338983|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2024-11-09 15:38:30|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|303.97095508103|13|17.330057915311|-0.0131|1|2|-0.05587|338|-0.41502|22|-0.29329608938547|7|5.87|0.00224|0.03635|0.02165751885215|0.064923796373665|684.38095101004|94016.242609696|348.81320400158|0.582|0.379|0.05494|354|18|0.0019417903303016|0.051572264241264|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2024-11-09 15:38:31|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|119.35946163744|12|11.399246371813|-0.191|1|1|-0.19095|120.75|-0.2689|4|-0.26889965496891|4|29.63|0.13971|0.24365|0.1763970882699|0.21248627129088|2851.8267650666|2524.3818070577|4052.0133968839|0.571|0.429|0.19573|49|15|0.0040170950102529|0.065121059466849|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2024-11-09 15:38:32|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
2024-11-09 15:38:33|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-144.51503161711|14|19.250010106703||0|0|0.55974|57.85|-0.22647|13|-0.22646981579985|13|36.19|-0.07718|0.02215|-0.039337405123259|-0.03400031285621|36.370973004249|42.547374622693|20.639336655074|0.469|0.406|0.24455|32|9|0.0008201195559351|0.0887909735269|927|2013-08-18|-0.54449|2024-11-10|0.35114|2023-02-26
2024-11-09 15:38:34|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1751.3321087876|22|78.066087714394||0|0|0.03095|1503|-0.1145|12|-0.1145041874488|12|4.86|-0.00343|0.02433|0.015358043865075|0.045012573518279|2391.354903834|134106.71662626|466.19107582322|0.586|0.387|0.05717|444|22|0.0018241055045872|0.049497151376147|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2024-11-09 15:38:36|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|943.75742515587|69|36.747524948044|0.4355|1|2|0.40665|1100|-0.13169|40|-0.11862244897959|9|4.76|-0.00121|0.01861|0.01574755081969|0.042085404416145|4129.0653331078|58591.656739242|6626.5058718186|0.619|0.369|0.03135|444|18|0.0022977716643741|0.029820582301697|1100|2024-11-10|-0.25478|1987-10-25|0.15331|2020-04-12
2024-11-09 15:38:37|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|101.10216361224|19|3.6048285874884|-0.0018|1|1|-0.00184|108.6|-0.03226|68|-0.038319929296768|10|30.11|0.07466|0.11301|0.12611451528205|0.12169195575701|2914.9516544508|1434.2306863549|115.23769199476|0.596|0.474|0.11805|57|20|0.0014013033448674|0.03883785467128|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2024-11-09 15:38:38|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|955.63898889598|69|24.655766034045|0.1675|1|1|0.16745|990|-0.09561|18|-0.062953995157385|28|39|0.12738|0.17344|0.20140897258277|0.29351440116016|2954.4194319546|2192.6282096975|1141.7368359508|0.615|0.385|0.1482|39|21|0.0022275707992448|0.048739735682819|1042|2024-07-07|-0.20718|2008-10-12|0.30313|2000-02-13
2024-11-09 15:38:39|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|504.30028848125|44|21.25375270665||0|0|0.08782|545|-0.1011|21|-0.095427435387674|40|4.87|0.00463|0.02516|0.021189004910723|0.049250576734834|8991.2505037277|129508.30066224|1640.0842838029|0.629|0.387|0.03633|439|19|0.0018686113657195|0.040373373052246|744.03997802734|2021-01-17|-0.21127|1987-10-25|0.16209|2002-03-10
2024-11-09 15:38:40|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-96.189685467843|77|5.8633281800362||0|0|0.25376|78.5|-0.14893|28|-0.14892960892393|28|37.5|-0.02574|0.04884|-0.045563387581478|-0.028213414440031|58.769040461196|75.041145508666|43.5772178672|0.556|0.444|0.20132|18|7|-6.4420772303593E-5|0.067099573901465|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2024-11-09 15:38:42|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-1031.0903523826|10|84.310502796146||0|0|0.05357|795|-0.31034|15|-0.31034482758621|15|34.14|-0.02431|0.05321|0.030521051739975|0.1479691697759|93.54393521809|142.87134962598|456.89655172414|0.5|0.286|0.28284|14|6|0.0048632648870637|0.088339014373717|2100|2021-11-14|-0.24051|2024-09-08|0.33011|2020-08-02
2024-11-09 15:38:42|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|278.81672725518|48|14.632105214774|0.1867|1|1|0.18673|289.8|-0.01538|30|-0.10557967972254|16|4.98|0.00279|0.03275|0.020872248489237|0.05735653378933|5329.5485068625|503511.20387584|1933.2888073243|0.62|0.392|0.05212|429|22|0.002334912923923|0.054789642529789|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2024-11-09 15:38:44|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|579.03050173926|53|42.122676537556|0.1819|1|1|0.18191|682|-0.2469|34|0.068663581544575|30|45.74|-0.03454|0.01791|-0.017763564135808|0.012179379451925|73.472092026022|100.38745794625|307.60902951943|0.526|0.421|0.20174|19|11|0.0019012377850163|0.058847437567861|773.5|2017-07-30|-0.21196|2022-03-06|0.17665|2022-11-06
2024-11-09 15:38:44|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-679.75229581999|1|28.167431939995||1|0|0|593|-0.12158|47|-0.12157833447691|47|5.13|0.003|0.02141|0.015274235588349|0.034272231543277|2233.5302195604|15364.490048683|322.35267360169|0.569|0.379|0.03576|425|19|0.0011473281393217|0.044388084326306|2135.3400878906|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2024-11-09 15:38:45|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|815.24478817241|29|29.298584671377|0.0766|1|2|0.03651|880|-0.12899|44|0.21475409836066|66|4.98|-0.23885|0.25576|0.01285140102602|0.52075501087413|-38919413.308015|1751567.6256428|439999.99344349|0.747|0.487|0.028|427|20|0.049781471680594|0.027260552460539|929|2024-07-28|-0.19288|2020-03-22|102.78379|1986-01-05
2024-11-09 15:38:47|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|-247.61928661415|15|8.9064283627554|0.0141|-1|1|0.01409|216.9|-0.08676|34|-0.086757967729402|34|5.03|-0.00233|0.02501|0.017410597599163|0.048568800323297|2085.9059827159|76203.428630704|2015.7991569023|0.596|0.378|0.04727|431|22|0.0025042281264315|0.05582453962437|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2024-11-09 15:38:49|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|52.861049095166|36|3.1513050726975|0.0933|1|1|0.09331|53.08|-0.03892|40|-0.071004704366083|7|9.42|-0.00126|0.02774|0.020042615040301|0.063899948044059|180.58077194363|4386.0518449685|126.29075273064|0.539|0.363|0.06637|204|17|0.0017134969325153|0.071040158486708|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2024-11-09 15:38:50|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|9891.4306155751|139|327.85646147496|0.394|1|2|0.34987|10745|0.02019|54|0.036722662140496|42|45.07|0.04982|0.108|0.1332225146489|0.26271361343902|251.05210549302|330.53421065769|1755.7189542484|0.667|0.4|0.20321|15|8|0.004196769041769|0.053642592137592|11065|2024-11-10|-0.15533|2021-03-07|0.21737|2016-02-28
2024-11-09 15:38:50|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|180.08805194125|48|8.7577261904005|-0.0314|1|1|-0.03141|191.2|0.22542|92|0.22541884132687|92|31.11|0.00752|0.03545|0.0080847698731339|0.060570442539617|101.10317511564|185.76675899244|197.3168152089|0.704|0.444|0.09497|27|10|0.0011584216459977|0.040060022547914|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2024-11-09 15:38:51|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|-220.4399034477|31|8.1216354998178||0|0|0.03094|194.2|-0.0866|17|-0.086599820093725|17|29.13|-0.09336|-0.05163|-0.11721909320472|-0.088031191968913|50.762775173998|66.267346153543|88.570037333183|0.625|0.5|0.22837|8|5|0.0012292395437262|0.069572965779468|254.30000305176|2021-06-06|-0.2435|2020-03-22|0.29799|2020-04-12
2024-11-09 15:38:53|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-238.00337050961|14|11.951122994576||0|0|0.06701|199.1|-0.1464|22|-0.14640002441406|22|40.3|0.01335|0.10469|0.10664877945238|0.13027241425179|216.85388608524|195.75959906307|115.82316065899|0.55|0.4|0.22629|20|7|0.0016188644688645|0.074379328449328|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2024-11-09 15:38:54|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|338.09908209656|25|18.816973651734|0.3259|1|2|0.25167|374.5|-0.2582|15|0.78209303040458|57|5.07|0.00395|0.03012|0.023981852543441|0.047660898475706|11432.481921956|108626.47597205|348.1777691525|0.585|0.385|0.04285|426|18|0.0015337517178195|0.055216284928997|716.91998291016|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2024-11-09 15:38:55|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|285.16070945376|48|24.021608447486|0.1935|1|1|0.19348|322|0.60868|106|0.51017712089014|80|5.13|0.00817|0.02746|0.022082816077189|0.047431075442901|4012.1418097314|41455.513014238|577.78575748232|0.603|0.384|0.04332|411|21|0.0018016983758701|0.052534663573086|872.15960693359|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2024-11-09 15:38:56|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|33.136583108507|26|3.8486242736737|0.0319|1|1|0.03186|37.25|0.48429|129|-0.039449569282182|37|5.08|0.00248|0.01816|0.013850205250957|0.031102122650962|1857.2296331492|9631.0390225002|133.41690507955|0.63|0.382|0.0335|422|21|0.001205184501845|0.050422407749077|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2024-11-09 15:38:57|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
2024-11-09 15:38:59|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
2024-11-09 15:38:59|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
2024-11-09 15:39:00|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|-539.41055395851|21|35.714714486795|0.1184|-1|1|0.11843|506.2|0.99011|76|0.99011301665692|76|35.9|0.13945|0.21004|0.24129784181298|0.4554938588749|594.41103738932|840.40760192988|1788.692670861|0.533|0.3|0.19138|30|14|0.0040942479489517|0.070101914311759|681.20001220703|2024-04-14|-0.29134|2020-04-05|0.34135|2020-04-12
2024-11-09 15:39:01|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|226.77331874199|52|8.7049270295974|0.1443|1|1|0.14425|234|0.22986|48|0.22985781990521|48|4.72|0.00021|0.02076|0.013127082315649|0.028428476180398|795.33328693317|3399.4173739886|312|0.633|0.4|0.0312|450|27|0.0015639825447864|0.030656876435462|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2024-11-09 15:39:03|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
2024-11-09 15:39:05|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|-294.90850444968|2|17.052834816561||0|0|0.07723|233|0.48442|94|0.48442087560149|94|48.96|0.11288|0.18614|0.15280118030544|0.24152634217242|269.3394011865|263.81836630955|92.3101290042|0.739|0.435|0.28659|23|14|0.0016140017746229|0.079547116237799|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2024-11-09 15:39:06|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-1455.3384925425|4|73.362830847496||0|0|0.06196|1203.5|-0.06466|55|-0.0646642518986|55|45.1|0.03461|0.1015|0.050065514374724|0.13541917680383|123.35639133308|225.36426320322|273.62222854228|0.55|0.4|0.19077|20|8|0.0021759116022099|0.065728132596685|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2024-11-09 15:39:07|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-224.48583348808|34|12.445277320733||0|0|0.19596|183|-0.22387|17|-0.22387243182886|17|48.28|0.05614|0.10545|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|124.48133245219|0.556|0.333|0.23775|18|8|0.0015420731707317|0.075999024390244|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2024-11-09 15:39:08|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|1094.2348493777|48|36.921716874101|0.1987|1|2|0.17557|1232|-0.10341|10|0.067961165048544|35|4.88|0.00454|0.01935|0.015254826749028|0.033763356731568|4605.5494205022|30355.611389261|6659.4594594595|0.661|0.421|0.02699|437|23|0.0022503856749311|0.028801483011938|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2024-11-09 15:39:09|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|-296.30304642996|5|17.80991417313||0|0|0.03462|251|-0.05967|43|-0.059674502712477|43|40.45|-0.09724|-0.0215|-0.034210757516499|-0.0092127409861481|53.047085314196|82.179784548506|236.79245283019|0.6|0.4|0.24375|20|9|0.0021019680196802|0.07457356703567|418.5|2021-09-12|-0.19385|2011-08-21|0.19128|2020-04-12
2024-11-09 15:39:13|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
2024-11-09 15:39:14|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|236.92085383886|48|7.762871314062|0|1|1|0|252.5|-0.04555|23|0.043560592240429|43|4.95|0.00229|0.01999|0.0079407337146296|0.023174893221725|305.88482245923|2065.4084264388|218.99392308485|0.654|0.411|0.0279|431|18|0.0010768073394495|0.029390518348624|1314|2017-10-08|-0.80102|2019-04-28|0.14353|2020-04-12
2024-11-09 15:39:15|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|55.880617902205|12|6.7542599031699|0.1053|1|1|0.10526|78.75|-0.18651|18|-0.35010824409735|12|36.64|0.0065|0.05842|0.032624191220316|0.15005161209532|79.31656099054|301.05303928107|88.245183645361|0.578|0.267|0.21081|45|21|0.001355421686747|0.069719879518072|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2024-11-09 15:39:16|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|929.28888097466|10|36.719030308585|-0.0429|1|1|-0.04286|975.8|-0.11427|2|-0.11426681327615|2|48.35|0.01061|0.05091|0.039829890961075|0.082658944580488|131.5162799008|200.02844464493|580.59138767727|0.548|0.419|0.13463|31|13|0.0016008289124668|0.049468435013263|1168.6120605469|2022-05-22|-0.2338|2008-10-12|0.18902|2008-10-19
2024-11-09 15:39:17|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|330.31697429192|37|18.44434495445|0.634|1|2|0.54295|380.8|-0.07824|10|-0.078242209267728|10|8.38|-0.00722|0.02619|0.0040456229812216|0.031444955257327|82.845372840159|1214.9696504389|176.45967674136|0.59|0.379|0.07596|256|28|0.002156121045392|0.069418262265016|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2024-11-09 15:39:19|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
2024-11-09 15:39:20|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
2024-11-09 15:39:21|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|-82.741112459581|30|3.9891539571946|-0.0904|-1|1|-0.09041|79.6|0.01774|42|0.017735271053745|42|40.67|-0.01098|0.03597|0.01088715547396|0.052884736333571|95.980959732995|116.97866469479|29.94732961994|0.389|0.278|0.17374|18|5|-0.00056363994743758|0.057255742444152|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2024-11-09 15:39:21|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|9110.4663307349|97|462.94480576837|0.6154|1|2|0.52144|9862|0.05372|46|0.23942498992894|79|4.99|0.02035|0.05479|0.055403660905538|0.10860302168452|169500.46937349|8895238.5156877|26368.982881394|0.579|0.378|0.05079|418|17|0.0037637792029317|0.056055016032982|11045|2024-09-22|-0.32184|1990-12-16|0.36402|2020-04-12
2024-11-09 15:39:22|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|71.725904130089|18|3.1890850878346|-0.0979|1|1|-0.09794|74.6|-0.06026|22|-0.15584416978441|6|28.05|-0.03734|-0.01775|-0.017940351706264|-0.02650381201378|80.713944477807|88.591542637972|73.861384627842|0.526|0.211|0.09261|19|9|-0.00031374545454545|0.028101218181818|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2024-11-09 15:39:24|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-451.94984050232|58|40.346312510097||0|0|0.40168|341.4|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166072582742|0.78697102833635|1046.1049461473|813.73362625974|214.71697729339|0.55|0.35|0.3718|20|7|0.0042794235924933|0.11171231903485|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2024-11-09 15:39:25|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|-445.06940406064|13|28.389798301789|0.0414|-1|1|0.04137|370.8|-0.00103|39|-0.0010331208715164|39|29.56|-0.1092|0.0289|-0.024972980840417|0.0088271071736688|49.220360295109|74.120825745679|218.11763987822|0.667|0.5|0.23005|18|7|0.0031812132352941|0.080853253676471|594.28997802734|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2024-11-09 15:39:26|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|1920.0819231394|24|161.3128958937|-0.17|1|1|-0.17|2075|-0.15741|41|-0.15789473684211|24|41.53|0.0373|0.18017|-0.059836260817273|-0.083798620952888|57.70208341772|62.312110467784|1296.875|0.421|0.263|0.27688|19|8|0.0045874507389163|0.086473411330049|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2024-11-09 15:39:26|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-432.48314332232|17|23.904943607048|0.1151|-1|1|0.11512|362.8|-0.09292|34|-0.092920353982301|34|32|-0.05345|0.02907|-0.035015918557544|-0.020652330155293|30.586964697685|57.158957909904|212.06452180848|0.605|0.395|0.21363|38|15|0.0019487743506494|0.072050243506494|624.85601806641|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2024-11-09 15:39:27|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|-329.55052524892|20|9.4126772729429|-0.0539|-1|1|-0.05392|322.5|0.15911|58|0.15911006747108|58|12.08|0.02606|0.05038|0.044936024226003|0.067472605458574|2793.6651380666|6306.4658933674|3885.5420793845|0.658|0.471|0.04171|155|14|0.0024672025383395|0.029556679005817|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2024-11-09 15:39:30|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|664.94626811972|49|42.159914045999|0.2305|1|1|0.23049|686|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|42.840726634255|0.57|0.374|0.11855|107|20|0.0026345691056911|0.081219246612466|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2024-11-09 15:39:30|WEEKLY|04067|6871|/equities/paypoint|FTSE350|677.0771969626|72|40.807601012468||0|0|0.67668|809|-0.18191|28|-0.18191337711621|28|36.26|-0.01451|0.04031|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|404.35845973105|0.667|0.37|0.21847|27|14|0.0023549619047619|0.073715123809524|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2024-11-09 15:39:31|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|1067.4765368363|54|45.924487721246|0.2955|1|2|0.26338|1204|0.20242|52|0.20241782185054|52|4.91|-0.00044|0.02261|0.017465938631024|0.046629160617217|3580.1024317276|118423.74670476|2022.5097004684|0.592|0.376|0.04232|434|21|0.0021974759505268|0.051635803939533|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2024-11-09 15:39:32|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-668.2038132726|25|38.637019381881|0.0896|-1|1|0.08964|553.5|0.02903|23|-0.21239837398374|26|27.65|0.01783|0.05615|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|559.93931061608|0.631|0.4|0.10197|65|19|0.001514601867106|0.053913531026908|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2024-11-09 15:39:33|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|-4167.7213784696|15|214.22328826589|-0.0006|-1|1|-0.00056|3590|0.55666|96|0.55666251556663|96|36.36|0.04778|0.09532|0.057425520335171|0.1174651614067|134.90794049715|175.30852150709|188.35257082896|0.571|0.429|0.13256|14|5|0.0017659273422562|0.046794588910134|4368|2024-06-16|-0.13882|2020-03-01|0.20603|2020-03-29
2024-11-09 15:39:35|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|-1736.7331756387|1|111.72947895637||1|0|0|1314|0.05968|51|0.059677419354839|51|7.05|-0.74638|0.79527|2.3272734813956|3.5933963378426|37979851.334755|1167866508.4198|1313999.9804198|0.652|0.425|0.06832|287|20|0.10955914525692|0.061558675889328|3328|2020-02-23|-0.35164|2008-10-19|215|1986-01-05
2024-11-09 15:39:36|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|480.22029034765|27|5.2705203854304|0.0181|1|2|0.01251|493|-0.01703|103|0.10264060035958|103|5.44|0.00779|0.02801|0.022223845768835|0.043390291368588|11857.728654329|75246.934635921|16.433881664346|0.638|0.436|0.03264|381|9|0.0010715817055741|0.012811681753216|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2024-11-09 15:39:37|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-22.160201522206|120|3.3017338025884||0|0|0.88808|12.21|-0.24498|24|-0.094390182018422|8|33.58|-0.02357|0.0505|0.0035001693589065|0.10087163553007|39.578692364058|85.068796304697|5.706940973269|0.423|0.269|0.26563|26|10|0.0010762903225806|0.1011166733871|1784|2012-04-22|-0.52915|2024-05-05|1.09524|2024-06-09
2024-11-09 15:39:38|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-340.2952939444|57|16.552375870058||0|0|0.04476|298.8|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|124.62981764045|0.5|0.3|0.26532|10|3|0.0016588129496403|0.079944208633094|524.5|2021-09-26|-0.16323|2018-05-27|0.31392|2020-08-02
2024-11-09 15:39:39|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-573.37063291745|3|25.890211989735|0.0318|-1|1|0.03179|490.4|0.01145|54|-0.22620446939084|7|35.41|-0.07102|-0.03304|-0.084744898444646|-0.060730200697008|32.326485564445|66.195880298015|74.726478316365|0.545|0.273|0.16519|22|11|0.00025354673495519|0.051809590268886|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2024-11-09 15:39:41|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|627.45942485716|28|34.312172542851|0.4825|1|1|0.48247|719|0.06731|37|-0.066427289048474|38|41.04|0.04185|0.12154|0.10971283155805|0.25258907782724|224.46305800658|445.15567455523|287.53099536903|0.609|0.348|0.23696|23|13|0.0028087641606591|0.075430339855819|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2024-11-09 15:39:41|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|2205.8300289494|49|103.03191170576|0.5869|1|2|0.52617|2338|0.02704|63|0.02703665137459|63|41.62|0.17235|0.46256|0.63798171584499|0.80413230463781|523.25768197398|648.21386962078|2080.9969129982|0.462|0.385|0.25633|13|5|0.0082711205432937|0.087146095076401|2648|2024-09-08|-0.66933|2015-05-24|0.49194|2015-05-31
2024-11-09 15:39:42|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|-338.87962675941|15|15.414814294346||0|0|-0.14212|333.5|-0.20268|18|-0.20267854418073|18|34.31|0.07735|0.12054|0.14157632007443|0.26283448577433|570.36697088275|1760.3223478954|3282.4803642585|0.595|0.405|0.14822|42|19|0.0031066804123711|0.05326160137457|347.48999023438|2024-06-23|-0.18493|2008-10-12|0.21584|2000-06-04
2024-11-09 15:39:43|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
2024-11-09 15:39:44|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|-1333.1386708505|10|58.422441129624||0|0|0.02811|1210|0.01873|44|0.0187265917603|44|44.35|0.1987|0.28549|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|282.79365837435|0.7|0.4|0.13125|20|8|0.002876796875|0.053434196428571|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2024-11-09 15:39:46|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|113|4.8516229909827||0|0|0.27912|95.3|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|391.37577642209|0.829|0.707|0.03343|82|9|0.001328781793842|0.040228380187416|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2024-11-09 15:39:47|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-59.857499280696|68|6.2774998873885||0|0|0.69267|39.4|-0.40882|26|-0.40881958824511|26|7.16|0.00473|0.02512|0.022923192329625|0.042733168559535|874.50824374014|2293.3608580307|55.870679809162|0.575|0.366|0.0491|273|19|0.0011510737258783|0.061746036615537|2673.6000976562|2015-11-29|-0.60266|2024-03-17|0.48949|2018-03-04
2024-11-09 15:39:48|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|-734.71784458386|87|43.139628607038||0|0|0.3625|642.6|0.14437|49|-0.14198832370958|19|4.98|0.00093|0.024|0.017895262783179|0.044163249592768|3371.0541237774|48337.51052256|1313.0363580256|0.584|0.363|0.04266|421|17|0.0022819102153001|0.058455240494732|1645.2099609375|2018-01-21|-0.28619|2008-10-19|0.37656|2008-11-30
2024-11-09 15:39:49|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|-186.66891077123|20|12.257014305428|0.1432|-1|1|0.14317|156.8|-0.03707|21|-0.15423726227324|52|29.44|-0.14019|-0.09157|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|88.08988935492|0.688|0.375|0.30286|16|10|0.0011447346938776|0.093912|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2024-11-09 15:39:49|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-101.73820971876|2|6.879402476648||0|0|0.04279|78.3|-0.27739|24|-0.27738511257064|24|5.56|-0.23745|0.26707|0.72232778779962|1.0031816036483|48949175.832561|213437530.04559|60230.773787526|0.669|0.486|0.04041|381|15|0.044929|0.038899646226415|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2024-11-09 15:39:51|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|405.18653245302|40|25.157015326726|0.2456|1|1|0.24564|457.4|0.05712|54|0.057124075994178|54|40.83|-0.05066|0.01447|-0.019272153244727|-0.014862337133097|66.520988930775|79.35975326631|214.74178117206|0.565|0.391|0.18766|23|11|0.0014615030674847|0.061088425357873|490.79998779297|2024-08-04|-0.15737|2008-10-12|0.21804|2020-11-15
2024-11-09 15:39:52|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|119.28263411118|49|8.7057891382344||0|0|0.45976|145.1|0.27715|113|-0.079333946163941|44|40.57|-0.04608|-0.01108|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|111.4022395317|0.714|0.286|0.19576|7|4|0.0012439156626506|0.06845936746988|174.52154541016|2020-01-26|-0.15017|2020-03-01|0.16674|2022-03-13
2024-11-09 15:39:53|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|67.665894813236|26|7.4447017289215||0|0|-0.0654|88.6|-0.43202|28|-0.2136331248251|49|5.03|-0.00135|0.02077|0.010259375602914|0.032847102188135|508.49314178413|9955.2806300905|183.81742131059|0.604|0.359|0.04788|429|20|0.0014849564819056|0.067171346770499|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2024-11-09 15:39:54|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1550.943444292|27|108.15835199362|-0.0737|1|1|-0.07366|1660|-0.22653|10|-0.1068150555399|22|7.95|0.7807|0.83515|1.2080900260151|1.8334390124503|2603246.0132923|19449771.741916|790476.21515602|0.679|0.451|0.05788|246|20|0.097772498738011|0.042718440181726|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2024-11-09 15:39:55|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|4268.1163580782|3|247.51706964702|-0.0171|1|1|-0.01712|4766|0.1798|69|-0.1456515197111|13|5.07|-0.00352|0.01719|0.013577539084221|0.041095392836518|1268.0937469996|27967.129440331|2894.2734274584|0.572|0.353|0.03442|430|18|0.002082020155749|0.042133376087952|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2024-11-09 15:39:57|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
2024-11-09 15:39:58|WEEKLY|04092|50681|/equities/riverstone|FTSE350|-852.45890344624|14|23.972639446272|0.019|-1|1|0.01896|776|0.30744|48|0.30743801652893|48|46.92|0.08048|0.12554|0.22898849940955|0.16642444116697|388.23417558617|204.74760252132|80.414507772021|0.667|0.5|0.21783|12|7|0.00069145833333333|0.056818940972222|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2024-11-09 15:39:58|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3296.3470085555|117|127.60908201929|0.5154|1|1|0.51539|3693|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|12660.267364899|0.578|0.367|0.0455|431|20|0.0029141017415215|0.041611787351054|3732|2024-11-10|-0.31553|1987-10-25|0.23867|1987-06-21
2024-11-09 15:39:59|WEEKLY|04094|50659|/equities/renewables|FTSE350|-108.00117499479|111|4.0670585859099|0.2559|-1|1|0.25591|94.5|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|93.039283532474|0.563|0.313|0.08645|16|10|8.2704081632653E-5|0.030595629251701|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2024-11-09 15:40:00|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|-3910.1666268603|15|235.97220895344|0.0769|-1|1|0.07692|3180|-0.08479|25|-0.084793499851068|25|5.16|0.01477|0.04005|0.039118729441621|0.074343817225276|92148.197341294|1066437.2334607|3791.5820863969|0.586|0.383|0.0459|413|19|0.0026940578358209|0.046904029850746|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2024-11-09 15:40:02|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-446.39041976055|9|28.018097980648||0|0|-0.06772|403.6|-0.23171|27|-0.23170731707317|27|5.1|0.00398|0.02707|0.0097963937195246|0.033098423336526|550.48090096891|14365.001979852|1940.3847159013|0.645|0.402|0.04334|425|19|0.0023220643678161|0.05340035862069|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2024-11-09 15:40:03|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
2024-11-09 15:40:04|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|2937.4228730308|74|223.81491033114|0.2252|1|2|0.18679|3145|-0.20564|13|0.022939088635208|18|38.89|17.27002|19.66945|32.357561970817|80.654988166606|23692.82426873|16600.99046976|13286.860962666|0.556|0.222|0.2211|9|3|0.20064749408983|0.069943498817967|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2024-11-09 15:40:04|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|584.48698481243|49|34.542998329488|0.0134|1|1|0.01343|588.4|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1499.8726262552|0.632|0.368|0.17926|19|7|0.0037909958932238|0.064781868583162|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2024-11-09 15:40:05|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|4573.7260260997|7|251.73173159529|-0.0684|1|1|-0.06837|4946|-0.07994|10|-0.10707363052104|23|4.94|-0.00618|0.01885|0.01290638918309|0.043085950819013|1144.1247376841|39336.367794752|3269.2182031139|0.551|0.338|0.05034|441|21|0.0027687860742098|0.058722001832341|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2024-11-09 15:40:07|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|1738.9107506219|28|66.13485568924||0|0|-0.068|1864|0.18699|114|0.26283367556468|66|14.19|0.00937|0.03092|0.034488346108847|0.073510061245299|952.93089455049|2450.6413112013|2452.6315789474|0.618|0.382|0.0475|131|15|0.0020423488865323|0.036126776246023|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2024-11-09 15:40:08|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|474.32835019274|101|31.299124073449||0|0|4.88198|553.2|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|183.48259111344|0.467|0.333|0.25511|15|6|0.00318|0.072066913580247|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2024-11-09 15:40:09|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|295.12928767244|25|17.11011486949|-0.0675|1|1|-0.06748|320.6|-0.22349|40|-0.047457627118644|38|5.34|0.00822|0.02924|0.02995267837473|0.067747337919227|28702.551491892|551092.67036667|16274.111748602|0.592|0.365|0.04162|397|24|0.003100489738806|0.042687010261194|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2024-11-09 15:40:10|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
2024-11-09 15:40:11|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
2024-11-09 15:40:13|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|311.95195033752|28|9.7054800535786|0.2311|1|1|0.2311|338.8|-0.13479|34|-0.13478683354991|34|42.38|0.12855|0.17259|-0.028948984518466|-0.038856492437672|75.877911738178|79.661476332643|77.516183246508|0.615|0.385|0.19364|13|8|0.00082776816608996|0.069212733564014|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.354|2020-09-13
2024-11-09 15:40:13|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|-158.37910514215|6|8.99235865541|0.0664|-1|1|0.06638|132.2|0.20176|78|0.20176192148303|78|59.33|-0.13557|0.03891|-0.17140975802292|-0.17140975802292|46.764660047414|46.764660047414|57.256701155403|0.5|0.5|0.1979|6|4|-0.00029418282548476|0.074351911357341|313.375|2019-12-15|-0.45728|2022-07-17|0.18091|2020-03-29
2024-11-09 15:40:14|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|759.46617339108|48|49.993671804062|-0.0627|1|1|-0.06272|799.5|-0.22561|20|-0.22560975609756|20|51.47|0.12466|0.18866|0.23187158739747|0.40108896755583|192.43899456287|369.01107703132|337.3417721519|0.471|0.353|0.21161|17|7|0.0023938394793926|0.067866127982646|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2024-11-09 15:40:15|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1127.9704706067|26|48.426138740617|0.0583|-1|1|0.05832|1041.5|0.50846|93|0.50845605780992|93|24.92|0.08616|0.13774|0.18423575157334|0.28367335057319|19278.009936784|35632.928419144|37599.278237238|0.667|0.458|0.10626|72|15|0.004334513468939|0.063816250687191|1285|2024-03-31|-0.21614|2000-04-16|0.31925|1999-12-05
2024-11-09 15:40:16|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
2024-11-09 15:40:18|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|1042.8436416668|47|67.255144216469|0.102|1|2|0.07372|1056|-0.25096|36|-0.25095785440613|36|13.29|0.04044|0.08064|0.068381370518308|0.1241694853767|706.68655601936|2529.2184118124|1662.9921259843|0.478|0.319|0.10135|138|22|0.0027115212765957|0.063434989361702|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2024-11-09 15:40:19|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|507.85608433063|29|15.273151921202|0.063|1|1|0.06299|540|-0.06897|18|-0.068965517241379|18|32.96|0.05277|0.08992|0.083342758122786|0.15165977791526|501.05424982755|909.08840671074|563.674303547|0.622|0.422|0.13404|45|20|0.001692256783587|0.042899682329583|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2024-11-09 15:40:20|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|259.59486642958|28|8.9150153761397|0.0611|1|2|0.04717|277.5|-0.0495|59|-0.048964218455744|10|39.16|0.02093|0.04744|0.033532116307036|0.093428336457872|126.90685835445|177.3943835083|260.56338028169|0.68|0.36|0.12112|25|13|0.0013483001988072|0.039948260437376|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2024-11-09 15:40:20|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-392.03213089105|32|23.476674524379||0|0|0.17826|302.4|-0.13693|16|-0.13693325773824|16|5.97|0.00149|0.0294|0.025745538945923|0.053774908626021|14205.064989927|107598.10755106|7957.8946760817|0.672|0.419|0.0507|344|17|0.0031296788111218|0.056223604985618|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2024-11-09 15:40:21|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
2024-11-09 15:40:23|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|777.4185874712|49|39.225065353413|0.2185|1|1|0.21851|905.6|-0.27797|30|0.76495246485736|42|10.46|0.00255|0.0223|0.006348473863282|0.0430519314507|103.47713607313|1222.4314952185|4620.407948778|0.663|0.382|0.05585|178|31|0.0025208119434259|0.041040539549502|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2024-11-09 15:40:24|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|-897.00488854701|2|39.202048623741||0|0|0.00561|780|-0.04621|50|-0.046206224309239|50|5.19|0.00793|0.02836|0.01817465577451|0.045737061582455|4129.4421689254|49780.399341043|521.46008186374|0.59|0.355|0.03643|420|14|0.0015003348623853|0.047266917431193|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2024-11-09 15:40:25|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-172.79205071104|5|12.721566482573||0|0|-0.07346|143.2|-0.15032|88|-0.15031851021348|88|67.17|0.17876|0.29947|0.42378474709252|0.61669651320922|477.65026342363|459.8738950354|397.77776930067|0.5|0.333|0.25756|12|4|0.0031297037037037|0.083311185185185|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2024-11-09 15:40:26|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|48|2.3744786201189|-0.1111|1|1|-0.11111|75.2|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|72.938892396897|0.667|0.333|0.08375|9|7|-0.00046774257425743|0.029433465346535|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2024-11-09 15:40:27|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|-191.85932161877|1|8.9364395223385||0|0|0|160|-0.01632|65|-0.13853479415211|14|15.24|0.04875|0.07621|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|2693.602667655|0.715|0.455|0.06711|123|15|0.0027093706666667|0.056337392|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2024-11-09 15:40:29|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2310.2341947027|54|130.05989738393|-0.0253|1|1|-0.02525|2625|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|942.34636092996|0.538|0.404|0.11873|52|15|0.0017765082872928|0.054074287292818|3228|2022-04-10|-0.20899|2008-10-12|0.2642|2008-10-19
2024-11-09 15:40:30|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
2024-11-09 15:40:31|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-26.707676250508|71|2.4655785531309||0|0|0.25868|21.35|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|23.06612029452|0.566|0.354|0.09922|99|21|0.0010005206073753|0.070365856832972|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2024-11-09 15:40:32|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
2024-11-09 15:40:33|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|87.919272485335|93|4.6094191836444||0|0|-0.03649|88.45|0.45569|68|0.45568613196965|68|35.74|-2.16468|3.39742|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|8208.8165310926|0.565|0.391|0.30701|23|8|0.096686466083151|0.065709868708972|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2024-11-09 15:40:35|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1112.4981335692|2|71.666044523083||0|0|0.05089|917.6|-0.13832|14|-0.13832443155707|14|4.99|-0.00567|0.02026|0.012605103945758|0.039725384771972|1450.4708509111|44924.759900718|941.12818008814|0.581|0.373|0.04573|437|21|0.0017195510765002|0.045295093907467|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2024-11-09 15:40:36|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|-1749.8206469361|5|68.830372709174||0|0|0.05309|1534|-0.08989|13|-0.089887640449438|13|5.01|-0.00329|0.02059|0.0081465281800027|0.038391699535199|441.12603326041|28410.961265808|798.45931656635|0.598|0.363|0.04647|435|25|0.001742858451672|0.046268657810353|1829|2024-09-22|-0.45456|1985-01-20|0.23709|1987-12-20
2024-11-09 15:40:37|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|1326.1159071772|48|38.765637428819|0.0789|1|2|0.05685|1450|0.00678|38|0.006779661016949|38|29.89|-0.01985|0.03497|0.093293717038696|0.093293717038696|129.21704588154|129.21704588154|142.1568627451|0.333|0.333|0.12962|9|1|0.0015411392405063|0.041681297468354|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2024-11-09 15:40:37|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|3221.2142421151|2|285.42858596164|0.0252|1|1|0.02519|4029|-0.20552|13|-0.13584643775539|10|38.52|-3.23072|4.8771|11.404067180622|22.935299446288|5085.3327422266|9105.7188023448|183136.35966699|0.381|0.19|0.31343|21|7|0.092137382716049|0.07376824691358|4334|2021-09-12|-0.28701|2011-08-07|70.34703|2016-01-31
2024-11-09 15:40:38|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1749.6118797733|10|99.687281484619||0|0|-0.1204|1675|-0.28177|20|0.48520667836389|79|38.33|0.00824|0.09322|0.11654654923511|0.35966591751627|136.61472500498|242.14876179125|625.49010289867|0.417|0.25|0.19743|12|3|0.0048071002132196|0.069894904051173|2192.1110839844|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2024-11-09 15:40:40|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-3023.8725166507|32|171.6617549952||0|0|0.19288|2586|-0.08562|17|-0.085616438356164|17|13.07|0.00575|0.04479|0.04727144701341|0.082255742209792|2098.0066906408|4081.9172503241|3685.3357096772|0.61|0.397|0.08777|141|23|0.0027839434364995|0.052529509071505|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2024-11-09 15:40:41|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-7784.6256679085|29|422.37522263616||0|0|0.27339|6525|-0.06996|19|-0.069960535781276|19|4.9|0.00271|0.02381|0.023209302396478|0.051934938543561|11227.605566868|219395.35703913|3966.5653495441|0.601|0.39|0.03985|436|17|0.0023000046168052|0.036852613111727|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2024-11-09 15:40:42|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|152.93271585219|36|7.6308010061698|0.2129|1|2|-0.04617|169.4|-0.1444|76|-0.1443999266845|76|4.95|0.00436|0.02844|0.020632079161979|0.048630369442719|4276.6611183146|126952.74436321|705.04012521009|0.598|0.395|0.04944|433|22|0.002944115755627|0.073123711529628|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2024-11-09 15:40:43|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1983.6245861658|1|78.815027257086||1|0|0|1719|-0.05132|26|-0.051324503311258|26|48.39|0.01637|0.06117|0.042378179050714|0.10642176701541|147.71764885453|258.70614461594|690.16740251762|0.639|0.389|0.14723|36|17|0.0015784902411022|0.050074276693456|2019|2024-09-22|-0.25752|2008-10-12|0.19472|2000-02-20
2024-11-09 15:40:44|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-193.82541028322|25|11.41976299094||0|0|0.10874|159|-0.24407|22|-0.24406782247252|22|42.92|-0.03852|0.03228|0.046532856678476|0.16018000361298|95.561682440397|125.65002724327|70.707521435725|0.417|0.25|0.24468|12|4|0.0012655844155844|0.076194675324675|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76647|2020-11-15
2024-11-09 15:40:46|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|728.95268319809|19|44.025275536515||0|0|0.45687|827.5|-0.23895|28|-0.23895374198315|28|26.74|0.06991|0.10795|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|2725.6257686565|0.591|0.379|0.14305|66|22|0.0030282108805384|0.069859495232754|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2024-11-09 15:40:47|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
2024-11-09 15:40:48|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|802.62367209984|37|42.303767014897|0.3376|1|1|0.33758|924|-0.19085|21|-0.039380337388648|10|33.65|-0.077|-0.03206|-0.098680170221912|-0.029219689281651|19.855572116523|72.070776465088|90.481785052376|0.609|0.391|0.18572|23|11|0.00087049382716049|0.063873320987654|1879.8000488281|2010-11-07|-0.16154|2022-03-06|0.26086|2020-06-07
2024-11-09 15:40:48|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-123.23639958278|141|5.4959447934395||0|0|0.31566|111|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128562567536|-0.078898008517014|80.342765572426|76.069198027255|107.24637681159|0.333|0.25|0.16368|12|3|0.00073265923566879|0.048765987261146|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2024-11-09 15:40:49|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-251.40533342164|5|23.501600331668||0|0|0.01542|178.8|-0.22723|30|-0.22723401658078|30|5.21|-0.99231|1.05748|2.9678949249288|4.3725592069504|2721745768.8896|58230780030.416|85142.861254361|0.688|0.468|0.05209|410|21|0.19337941643324|0.056958716153128|4202.314453125|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2024-11-09 15:40:51|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|655.13522293114|25|39.954925689619||0|0|0.06075|759.5|0.01105|48|-0.065806451612903|20|4.99|-0.00624|0.01795|0.011513712043533|0.038469696419891|911.53968034703|36471.716053207|339.10791439054|0.598|0.386|0.04412|433|17|0.0015262207970683|0.049132395785616|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2024-11-09 15:40:52|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|-171.93056380527|1|9.5851894609703||1|0|0|137.55|0.13134|51|0.13134056696156|51|5.07|0.00381|0.03037|0.024823935065387|0.050932889428783|11518.124607233|210995.8956026|462.66399317075|0.591|0.379|0.05232|430|20|0.0025700734281781|0.070263391463974|346.89999389648|2007-04-15|-0.4878|2008-07-06|0.6581|2009-04-12
2024-11-09 15:40:53|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|-3194.6006524439|26|240.64085781962|-0.1504|-1|1|-0.15038|3060|0.92362|103|0.92362380916154|103|50.63|0.05952|0.15983|0.16849435204957|0.2571124070526|189.63050870998|206.48428259694|262.66094420601|0.75|0.5|0.23613|8|5|0.0036688139534884|0.077306372093023|3590|2024-05-05|-0.34539|2020-03-22|0.24462|2020-04-12
2024-11-09 15:40:54|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1626.039256184|28|89.173041284467|-0.0214|1|2|-0.04263|1662|0.06921|15|0.069212410501193|15|37.24|0.02488|0.0715|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|583.56744074307|0.619|0.381|0.20849|21|11|0.0029997898640297|0.065567911001236|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2024-11-09 15:40:55|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|252.03152319859|32|7.6479937960167|0.0903|1|1|0.09035|265.5|-0.11442|41|-0.066239316239316|32|4.91|0.00017|0.01812|0.0091912001918549|0.028675952053595|1035.7181500812|16363.856889946|1806.1224724143|0.684|0.432|0.02966|437|21|0.0017036459770115|0.029728|299.11999511719|2019-12-22|-0.26011|2020-03-15|0.20609|2020-11-15
2024-11-09 15:40:57|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|153.54381864916|27|5.4435077598957|0.0426|1|2|0.03071|167.8|-0.13056|52|-0.071260088221517|17|17.42|0.02827|0.06322|0.04532276831704|0.092388223191252|751.79430833618|2511.6316696991|2363.3803564176|0.654|0.433|0.08135|104|22|0.0022330359085963|0.040179581066377|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2024-11-09 15:40:58|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|332.90765554591|58|13.337669307225|0.2399|1|1|0.23994|345.2|-0.11897|15|0.013029303211391|23|35.81|-0.03608|-0.00151|-0.017925183539161|-0.0072484353215634|75.884761023407|92.946479814813|99.223920167628|0.571|0.333|0.15786|21|10|0.00052517923362175|0.04996043263288|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2024-11-09 15:40:59|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|153.47343492179|8|9.8674647744531|0.1058|1|2|0.01803|169.4|-0.03469|53|-0.034690843829408|53|40|-0.04361|0.0175|-0.11135883459506|-0.022407980669531|47.743023200766|87.625417221149|65.405403048836|0.556|0.333|0.26916|9|4|0.00090615803814714|0.093595422343324|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2024-11-09 15:40:59|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|199.02363517435|52|14.577272715981|0.3641|1|1|0.36413|251|-0.03839|67|-0.038385194026957|67|34.37|-0.03217|0.03477|-0.0012797977440134|-0.038719377109214|72.114584467757|58.749871174845|120.90558411393|0.429|0.286|0.24105|35|13|0.001684298245614|0.074162456140351|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2024-11-09 15:41:00|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|317.84155426427|52|12.775299940571|0.0611|1|2|0.01914|319.5|-0.13599|13|0.14826498422713|75|5.03|0.00999|0.0266|0.023322487454862|0.045415066645126|19412.392620695|106684.36577923|2179.3997498329|0.652|0.416|0.02897|423|13|0.0018948438934803|0.03488992194674|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2024-11-09 15:41:02|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|323.27822207352|47|26.773922923735||0|0|0.21292|394.2|0.10623|46|-0.26443466866372|26|26.11|-0.2293|-0.13272|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|95.912411729205|0.556|0.333|0.41245|9|3|0.0029462277580071|0.11654612099644|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2024-11-09 15:41:03|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|773.89375431774|26|58.591149959806|-0.0668|1|1|-0.06678|789.5|0.32397|67|-0.060905850315506|20|7.88|0.01433|0.03886|0.038012455482761|0.060946599401859|6953.7404958626|12408.330118731|658.96003345955|0.618|0.398|0.05813|249|28|0.0021082284851535|0.05425743834927|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2024-11-09 15:41:04|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-160.09429254947|2|7.5147631659032|0.0107|-1|1|0.01072|138.4|-0.08562|50|-0.085620954924939|50|35.5|0.01242|0.04396|0.055727454495771|0.065122068110488|128.78555198233|130.09035827584|139.91103564328|0.5|0.438|0.12207|16|8|0.0010052021089631|0.040782425307557|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2024-11-09 15:41:05|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
2024-11-09 15:41:06|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-30.430816012576|14|2.5036053120941|0.1954|-1|1|0.19541|21.74|-0.23239|53|-0.23238636726929|53|11.44|-0.00887|0.06161|0.057250296273915|0.11175463032926|1070.9423429193|7377.0906640235|98.415570941367|0.533|0.358|0.13677|165|19|0.0028408890057864|0.09304424513414|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2024-11-09 15:41:08|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
2024-11-09 15:41:09|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
2024-11-09 15:41:09|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
2024-11-09 15:41:10|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|-5122.6836466819|1|159.22788222731||1|0|0|4537|0.09775|28|0.097749818533753|28|5.05|-0.00192|0.01721|0.010294447234763|0.034820403389026|842.68483288697|15322.678784726|5007.7263536554|0.602|0.363|0.03534|432|20|0.0022798945921173|0.038371970669111|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2024-11-09 15:41:11|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-979.21686920603|20|38.572289735344|0.0308|-1|1|0.03083|864.5|-0.11274|28|-0.11274117902898|28|50.31|0.1876|0.23744|0.26637761097281|0.3776300768867|2181.4624454909|2908.9299929302|1050.9360291145|0.615|0.462|0.19743|26|13|0.0034089977392615|0.065046239638282|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2024-11-09 15:41:13|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|973.01260829982|55|49.300774118283|0.0052|1|2|-0.00712|1046|-0.10507|43|-0.10506615754079|43|30.81|-0.03911|-0.00632|-0.028132950437619|0.034236887666625|27.933015234792|166.84176140606|523.18313325618|0.632|0.316|0.1078|57|18|0.0014161712707182|0.053438524861878|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2024-11-09 15:41:14|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|-426.97655570659|14|21.317966711977||0|0|0.07965|364|0.02909|48|0.0290931967438|48|4.93|-0.00382|0.02573|0.009691219124308|0.042848005649523|381.33800313281|57257.166110646|153.4052603981|0.582|0.375|0.05899|440|17|0.0023035747021082|0.071358189734189|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2024-11-09 15:41:15|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1053.3532256134|147|63.063908357863||0|0|0.60293|847|-0.08311|24|-0.083113101884104|24|33.95|0.00763|0.08388|0.10868487593876|0.14842595505747|399.26597026685|539.23537921724|349.89877901956|0.55|0.45|0.17081|40|14|0.0017143085106383|0.059405079787234|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.18726|2002-02-17
2024-11-09 15:41:16|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-604.6172765249|58|16.269222619496|-0.0017|-1|1|-0.00175|573|-0.05932|11|-0.05932377097919|11|31.5|0.05819|0.08716|0.073061684422627|0.22747558868326|135.32519265859|163.54187327481|212.12794697091|0.583|0.25|0.12176|12|6|0.0021118390804598|0.038404643678161|795|2022-01-09|-0.12745|2020-03-15|0.08807|2022-12-04
2024-11-09 15:41:17|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-488.9782213898|2|15.81940570578||0|0|0.01808|434.5|-0.15375|50|-0.10458911419424|15|19.64|0.0472|0.08138|0.089226152015988|0.10426734502576|1495.9479850678|1640.5617253808|626.34239990427|0.732|0.607|0.06794|56|9|0.0024903178928247|0.041121752951862|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2024-11-09 15:41:18|WEEKLY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|165.37105165039|1|17.409651484375||0|0|0|217.6|-0.98795|27|-0.98794984326859|27|30.13|-6.79989|0.06134|-0.14628410147432|-0.1469806295411|0.69766852046055|1.1496673217317|105.12077589542|0.6|0.4|0.3502|15|5|0.21917761061947|0.080044933628319|367|2018-08-12|-0.99|2024-09-15|99|2024-10-06
2024-11-09 15:41:19|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|-1161.9207378956|5|120.33607726401||0|0|0.20043|738|0.03329|42|0.03328858502375|42|28|-0.03223|0.02751|0.014448912870224|0.04681358162539|80.515093650558|175.84201200139|412.98265954294|0.64|0.42|0.19038|50|22|0.0023664886039886|0.06897467948718|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2024-11-09 15:41:20|WEEKLY|04168|1076872|/equities/vivo-energy|FTSE350|136.73702264481|68|5.2743956784808||0|0|0.46758|149.4|||0.03328858502375|42|153|0.40986|0.42175|0|0|100|100|86.608692113904|0|0|0.27863|1|0|0.00062281818181818|0.10177663636364|198.10000610352|2018-05-13|-0.1704|2020-03-22|0.25237|2021-11-28
2024-11-09 15:41:21|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|66.132652380288|9|3.1130926911583|-0.0716|1|1|-0.07165|72.04|-0.18842|13|-0.18841572018975|13|15.1|0.00175|0.04598|0.04070698391212|0.094734477475617|639.49321955588|3954.5562725533|646.0986850242|0.581|0.387|0.08953|124|16|0.0018928882978723|0.062187542553191|402.5950012207|2000-02-06|-0.23101|2020-03-15|0.1985|2000-07-09
2024-11-09 15:41:22|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|346.87312245567|7|41.383626742908|-0.1165|1|1|-0.11651|429.2|-0.45575|3|-0.45575157924698|3|39.71|0.08876|0.32832|0.40391665767281|0.40391665767281|110.13550744628|110.13550744628|139.35065331397|0.429|0.429|0.37617|7|3|0.0040806338028169|0.1142298943662|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2024-11-09 15:41:23|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1884.6509564723|7|94.555572237556||0|0|-0.01456|2166|-0.16358|7|0.07390562819784|91|5.05|-0.00069|0.03628|0.017872064476902|0.057176291665109|2779.7423837431|428004.92618614|10403.458365749|0.614|0.386|0.05757|428|20|0.0034397231195201|0.055734028610983|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2024-11-09 15:41:24|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1183.5450770469|9|82.884600236375|-0.0091|1|2|-0.05176|1319|-0.01607|51|-0.088512761728722|37|7.11|-0.01179|0.0239|0.0076831173822172|0.042423144782506|154.16507834582|4387.1555627368|659.46704476057|0.595|0.359|0.05933|284|23|0.0018768376911692|0.058291188949186|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2024-11-09 15:41:25|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2904.4717895714|7|147.31761681572|-0.0552|1|1|-0.05521|3029|-0.15823|17|-0.15822784810127|17|4.98|0.00305|0.02222|0.018727203816985|0.046231623329692|2995.7237456459|71094.17773459|1843.9154570034|0.606|0.387|0.0436|437|28|0.0021081447549244|0.049066463582226|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2024-11-09 15:41:26|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
2024-11-09 15:41:27|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|-1771.1709683933|15|188.92354102623||0|0|-0.04765|1517|0.05924|54|0.05924317617866|54|41|0.00752|0.09094|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|115.80152671756|0.333|0.25|0.30264|12|3|0.0024258893280632|0.091353754940711|5595|2021-03-14|-0.26198|2024-08-04|0.29771|2022-11-13
2024-11-09 15:41:29|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|553.27792171622|94|34.652843701563||0|0|0.08422|560|0.08573|65|0.085734364019677|65|46|0.2743|0.32007|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|219.93559450909|0.545|0.364|0.12708|33|8|0.0014664928615767|0.052945617628802|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2024-11-09 15:41:30|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|333.72265566541|39|9.2896428244713|0.0682|1|2|0.04747|342|0.08903|91|0.089030206677265|91|22.1|-0.00392|0.03497|0.040232203493786|0.094449198716092|219.53736698219|695.47223067733|4441.5585515792|0.515|0.382|0.10464|68|15|0.0029764049318624|0.037984600908501|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2024-11-09 15:41:31|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|731.56164981764|3|39.379454129798|0.0287|1|1|0.02869|846.2|-0.11857|19|-0.20530251529572|4|35.04|-0.00021|0.0521|0.0091949735695563|0.073847677540466|94.168660033099|131.48805963475|180.61899940385|0.435|0.217|0.16085|23|10|0.0014449504950495|0.054885977722772|1928.0699462891|2017-03-05|-0.23026|2020-03-15|0.18462|2020-04-12
2024-11-09 15:41:32|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|-638.28171863233|24|46.001311986051||0|0|0.22439|474.4|0.15091|27|0.15090791300196|27|43.54|0.16871|0.28886|-0.016967177517654|0.10727264699163|28.502715468937|218.67418794267|9507.0143418099|0.543|0.314|0.28712|35|13|0.0048857659987072|0.091446127989658|1019.3540039062|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2024-11-09 15:41:33|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|-2669.56269919|3|135.96967658403|-0.024|-1|1|-0.02395|2291.3999|0.08818|46|0.088179571685785|46|39.1|0.05657|0.15797|0.21507926053917|0.30148060560032|495.70165166877|1006.8284560777|932.22126684077|0.525|0.425|0.23431|40|12|0.0027170753512133|0.076788263090677|2844|2024-07-07|-0.2075|2007-10-21|0.24588|1999-05-16
2024-11-09 15:41:34|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2685.9145407658|49|205.97584413851|0.1173|1|2|0.0379|2929.1001|12.8433|127|12.843297910725|127|40.22|0.57371|1.00203|1.0358238724882|1.5661591828195|-2235.2710645728|200247.71827411|401246.57823623|0.622|0.432|0.30471|37|12|0.0087338346354167|0.10481091145833|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2024-11-09 15:41:35|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1590.8776072772|49|136.66044940905|0.4476|1|2|0.03112|1598.55|0.52017|29|0.52017089696755|29|31.67|0.41753|0.6737|0.58657404263762|0.83717828493775|365.91496416314|438.34750606539|5428.0136075235|0.444|0.333|0.34505|9|2|0.016292762762763|0.11776747747748|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2024-11-09 15:41:36|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1300.844122022|66|82.307140704236||0|0|0.70039|1362.1|-0.31527|23|-0.31526723954395|23|62.92|0.17252|0.27194|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|739.02663644327|0.538|0.385|0.23241|13|4|0.0039412457531144|0.086501279728199|1621.4000244141|2024-06-09|-0.22919|2023-01-29|0.2576|2008-07-27
2024-11-09 15:41:37|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-885.67064933067|6|56.103697240606|0.0665|-1|1|0.06654|712.6|0.08832|44|0.088317073389325|44|38.5|0.51756|1.02943|-0.10776760356696|0.088317073389325|75.7633968|108.832|891.30707040209|0.25|0.125|0.34237|8|3|0.011431821086262|0.11169121405751|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2024-11-09 15:41:37|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|861.62401939002|49|103.36655580265|0.0358|1|2|-0.17256|936.25|0.04724|12|0.047240352366307|12|39.64|0.44016|0.67722|0.18403885945849|0.27840090988744|183.23729719069|203.38231554547|3392.2100980426|0.364|0.273|0.33658|11|1|0.011005309917355|0.11485987603306|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2024-11-09 15:41:39|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|189.83287927822|116|15.564986295267|0.7322|1|1|0.73221|201.11|-0.11527|26|-0.16217305051009|11|28.89|-0.02647|0.00718|-0.18670509415831|-0.19747514534338|35.344198272265|51.602535711815|84.677894993832|0.556|0.333|0.27993|9|6|0.00115904|0.081363786666667|246.89999389648|2024-06-23|-0.23525|2020-03-22|0.25342|2021-02-28
2024-11-09 15:41:40|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|277.47601995795|29|25.560341819093||0|0|0.1065|297.15|-0.30777|5|-0.15705473155212|7|43.23|-0.05758|0.07394|-0.039692021642713|0.013922999702951|67.028747636991|96.830168639023|189.69039608954|0.462|0.385|0.24961|13|2|0.002741|0.090071915254237|364.39999389648|2024-09-29|-0.19401|2016-02-14|0.64152|2015-05-10
2024-11-09 15:41:41|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2648.3058134566|75|257.47791093648|1.0972|1|2|0.98569|2864.2|0.57838|110|0.57837703369889|110|48|0.25842|0.41408|0.47466121074702|0.95111110803766|787.53753659734|9142.657653651|18162.332707871|0.76|0.44|0.28808|25|13|0.0059434772370487|0.10070282574568|3485|2024-09-15|-0.23651|2008-10-12|0.42697|2003-07-06
2024-11-09 15:41:42|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|950.30681566622|75|113.1517007876|0.761|1|1|0.761|1038.2|-0.23051|15|-0.23050560647809|15|47|0.69878|0.815|1.4895080354689|2.680907863293|709.75952021716|1121.4993010426|2232.6880670363|0.538|0.308|0.23386|13|5|0.0056359562043796|0.079722204379562|1303.9000244141|2024-10-13|-0.16776|2021-08-01|0.23701|2020-04-12
2024-11-09 15:41:42|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|5366.2300676957|85|334.37790099714|0.6803|1|1|0.68031|5706.5|-0.20576|11|0.34732008610373|78|34.45|-0.05919|-0.00826|0.11661804660625|0.27780918234949|129.29963162854|162.7966756|374.50369155045|0.273|0.182|0.17776|11|3|0.0034457235421166|0.060464708423326|6439.8999023438|2024-09-15|-0.11762|2024-06-02|0.19494|2020-04-12
2024-11-09 15:41:44|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|1194.3022684636|72|125.136840238|0.9747|1|2|0.91346|1303.45|-0.1974|15|0.044791342258138|19|44.48|0.3312|0.47637|0.35916985776038|0.68797468821796|782.39231049557|2002.5417901197|28335.869091197|0.606|0.333|0.26464|33|15|0.0056703378817414|0.091815763482781|1775.9499511719|2024-06-30|-0.58155|2001-03-18|0.46939|2009-05-24
2024-11-09 15:41:45|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|-672.42710320893|3|35.147064997758|-0.0221|-1|1|-0.02207|564.9|0.15726|46|0.15726060215895|46|39.03|0.03253|0.11838|0.10870593465094|0.25251344115484|113.49925406992|819.79606545567|2351.7902316754|0.625|0.425|0.2259|40|15|0.0031424632117722|0.077434158669226|706.95001220703|2024-07-07|-0.26519|2023-01-29|0.35746|2008-11-02
2024-11-09 15:41:46|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|6346.8776824002|103|328.79854276422|0.5495|1|1|0.54953|7421.3999|-0.24962|24|-0.24962296227149|24|53.11|0.33515|0.53137|0.67423756151881|1.2372276941568|1095.6860697002|8386.943405786|61537.310481948|0.741|0.444|0.2791|27|17|0.0060192252604167|0.087848515625|7545|2024-11-10|-0.29928|2001-03-11|0.46545|1999-03-21
2024-11-09 15:41:46|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|442.25944478471|52|34.601618659255|0.1393|1|1|0.13933|491.05|-0.15938|8|0.61821099503704|59|40.92|0.12921|0.25055|0.31204776373044|0.4860045630151|1957.6476029066|6473.0318005189|2518.205065605|0.541|0.405|0.27869|37|14|0.0040846900958466|0.096957239616613|584.90002441406|2024-09-29|-0.28846|2013-06-16|0.34944|2001-12-09
2024-11-09 15:41:47|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|-250.833697771|3|13.913111345459|-0.0369|-1|1|-0.03687|221.89|0.5253|126|0.52530288913147|126|45.91|0.25177|0.34931|0.39323288162458|0.62714456737326|2513.99932853|2792.6719484183|3413.6922983023|0.471|0.294|0.29547|34|12|0.0042642354446577|0.095933000639795|264.64999389648|2024-09-01|-0.34108|2020-03-22|0.53846|1994-11-13
2024-11-09 15:41:49|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-3281.9314844113|1|142.41885255117||1|0|0|2769.45|-0.12211|11|-0.12210545166539|11|35.57|-0.00923|0.05767|0.057482026854777|0.19293059788793|82.097374994731|747.02877681712|22737.683758473|0.682|0.432|0.20117|44|22|0.0044526325878594|0.064560696485623|3590|2022-01-16|-0.53519|1995-11-19|0.85856|1995-11-12
2024-11-09 15:41:50|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2091.6593693516|13|106.06146458855||0|0|0.05329|1788.8|0.17455|65|0.17455002842449|65|45.4|0.5432|0.68077|0.56367693376985|0.6957938446852|1733.451893369|1680.4764930803|42794.261298788|0.45|0.35|0.2753|20|4|0.0081384347826087|0.093804760869565|2454|2024-07-07|-0.35514|2008-10-26|0.32063|2009-05-24
2024-11-09 15:41:51|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-728.45800427413|3|41.585997355698||0|0|0.03945|580.65|-0.12226|8|-0.12225934472863|8|27.14|-0.17411|-0.05055|-0.15296582689131|-0.076051313888664|41.984399038527|78.653232272488|193.93788785942|0.357|0.214|0.2473|14|4|0.0033390314136126|0.079455811518325|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2024-11-09 15:41:52|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1604.0702733697|1|78.55674965188||1|0|0|1327.55|1.65271|85|1.6527125915604|85|40.57|0.69981|0.92755|1.3337002524456|2.1438956410181|35103.973130303|50660.191261794|78091.177152432|0.568|0.351|0.27462|37|13|0.0068281878747502|0.095641192538308|1592|2024-09-15|-0.27596|2008-10-12|0.40437|1998-05-24
2024-11-09 15:41:53|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4856.0193213678|4|307.63144045595||0|0|0.02814|3874.5|-0.17204|25|-0.17203720227052|25|32.92|-0.01114|0.05655|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|628.05962824852|0.667|0.333|0.20894|12|7|0.0057343969849246|0.06680256281407|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2024-11-09 15:41:54|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|1125.0587017977|118|57.935843403458|0.5265|1|1|0.52646|1160.95|-0.20362|14|-0.20361903208506|14|42.59|0.15394|0.26697|0.4061949811372|0.44835158835915|2802.9968936896|2162.5493192541|35074.017258048|0.483|0.414|0.24054|29|7|0.0060417381656805|0.089689807692308|1339.6500244141|2024-07-14|-0.24727|2020-03-22|0.47179|2000-02-06
2024-11-09 15:41:55|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|-11971.839409955|4|749.67986842258||0|0|0.01526|9910.4004|1.7708|139|1.7707970391912|139|42.75|0.22744|0.2894|0.40108802953878|0.74303231878678|766.02275106023|1739.5207828983|3466.9932408664|0.65|0.4|0.18819|20|10|0.0050515501165501|0.062326561771562|12774|2024-09-29|-0.24713|2008-11-09|0.24373|2008-12-14
2024-11-09 15:41:56|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|6619.90718188|9|373.06028169589||0|0|-0.09246|6895.9502|0.06167|28|0.061671884564679|28|44.11|0.41434|0.53881|0.61518910479826|1.0580089977148|2745.4445572424|14277.576205954|50445.868008964|0.571|0.371|0.26822|35|14|0.0058219780927835|0.091091076030928|8192|2023-10-08|-0.35754|2008-10-12|0.39471|2009-05-24
2024-11-09 15:41:57|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1688.5857319378|74|94.022629645745||0|0|0.15322|1739.75|-0.05471|23|0.0041427276387695|23|37.38|0.17748|0.24799|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|2749.7233877237|0.571|0.429|0.25375|21|9|0.005519627039627|0.079917027972028|2029.9000244141|2024-09-29|-0.4417|2008-10-12|0.34936|2010-05-16
2024-11-09 15:41:58|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|8968.3621101079|114|618.82798580396|0.8222|1|2|0.57467|10488.2998|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|5539.107191237|0.686|0.4|0.23132|35|18|0.0036521966794381|0.075707254150702|11350|2024-09-22|-0.22781|2020-03-22|0.25977|2009-03-29
2024-11-09 15:42:00|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|2819.8607165799|25|173.21431738941|0.0536|1|2|-0.07057|2829.05|-0.35231|12|-0.13404815484699|41|27.5|-3.32852|3.42227|6.1099443910401|9.0654918235979|30759.949178462|187677.68191645|47627.104740331|0.5|0.341|0.2783|44|12|0.14415777147488|0.087214756888169|3375|2024-08-04|-0.4841|1999-05-02|173.28787|2006-01-29
2024-11-09 15:42:01|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-221.18401393283|39|16.390659641671||0|0|0.11514|177.68|-0.20883|9|-0.20882584461274|9|19.19|-0.213|-0.12979|-0.19833400582918|-0.21445920129094|8.5625063594118|14.255676600762|37.880822364333|0.688|0.5|0.25309|16|8|-0.00062249275362319|0.090841797101449|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2024-11-09 15:42:02|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|229.2488549341|118|15.420625689784||0|0|1.08364|256.6|-0.29632|13|-0.080348526684933|15|29.49|-0.06136|0.01241|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1402.9523961679|0.622|0.378|0.31001|45|23|0.0038780747922438|0.096660761772853|299.70001220703|2024-06-09|-0.27542|2004-05-16|0.46364|1997-03-09
2024-11-09 15:42:02|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|-121.91540196963|9|7.7019583746347||0|0|0.00641|111.64|0.29184|17|0.29183991494237|17|31.02|-0.05268|0.03642|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|151.17129545882|0.63|0.413|0.31446|46|19|0.0026097630662021|0.1010044738676|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2024-11-09 15:42:03|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1550.12292866|6|71.699301415312||0|0|0.0207|1336.3|-0.09856|14|-0.098563138676714|14|37.1|0.11323|0.20976|0.22411411725373|0.3097608387958|515.82367366366|922.7501853154|1883.7045430494|0.381|0.31|0.26687|42|11|0.0035161100447857|0.089632207293666|2204.2351074219|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2024-11-09 15:42:05|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-609.86660521044|2|30.647195633297|0.0517|-1|1|0.05172|504.25|-0.06001|10|-0.060014162054864|10|41.49|0.03392|0.18245|0.22697039182496|0.50747777223045|92.957265432241|1004.5183470635|60753.01326979|0.568|0.351|0.24376|37|14|0.0060376302083333|0.086174635416667|727.4580078125|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2024-11-09 15:42:06|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|260.97867046886|77|22.75071865575|1.7429|1|2|1.6897|297.75|-0.17954|16|2.0855744324963|135|54.68|0.39091|0.55473|0.66600103237011|1.1198607900072|7370.787911135|7611.7406486935|18379.62957553|0.56|0.32|0.3236|25|8|0.005927227997228|0.096439002079002|340.5|2024-07-14|-0.26531|1997-07-13|0.5|1997-07-27
2024-11-09 15:42:07|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1394.2900576533|118|100.64912620073|0.7971|1|1|0.79708|1420.05|-0.17624|24|0.72930384312329|81|53.37|0.59285|0.71772|0.85531403735879|1.3374619704365|95620.063801296|28051.832891914|7164.7329500159|0.704|0.407|0.27858|27|14|0.0044308023106547|0.090966655969191|1804.5|2024-06-23|-0.2663|2008-10-26|0.34692|2009-09-20
2024-11-09 15:42:08|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|-307.72422176787|3|25.854765004482||0|0|-0.10233|239.04|1.49971|71|1.4997118859195|71|41.11|0.12961|0.23365|0.31941106063532|0.56231183219465|1033.8179405526|7579.9112583377|1938.6860889313|0.526|0.368|0.26624|38|14|0.0037845907928389|0.090969239130435|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2024-11-09 15:42:09|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|295.22124763601|97|24.26730164918|0.8013|1|1|0.80128|310.45|-0.09492|70|-0.094918141778912|70|41.89|-0.00045|0.09611|0.04618793340593|0.16899976946574|78.918906489805|632.81483455482|1826.1765423943|0.657|0.429|0.25489|35|17|0.0035103201024328|0.084785416133163|376|2024-10-06|-0.29094|2018-10-07|0.34579|1999-05-16
2024-11-09 15:42:11|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1514.3534807546|201|73.796718995063|2.0299|1|2|1.96043|1569.9|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|7896.8817439001|0.619|0.333|0.23721|21|9|0.0047134936708861|0.078042126582279|1779|2024-09-29|-0.21099|2009-10-11|0.21717|2008-11-02
2024-11-09 15:42:12|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|300.97384562763|45|26.795967800805|0.2061|1|2|0.10299|321.3|-0.09605|17|-0.096049130663778|17|49.05|0.09697|0.1731|0.035897927096981|0.13025748452667|97.660987457099|175.85750033923|663.70582277567|0.571|0.333|0.22366|21|8|0.0028462476722533|0.075983026070763|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2024-11-09 15:42:13|WEEKLY|04218|18052|/equities/bosch|NIFTY200|31410.891509384|123|2096.1009815853|1.2158|1|2|1.18935|35119.3984|0.10496|86|0.10495697920846|86|39.94|0.13873|0.23543|0.31092622068601|0.50881179766107|559.65230375309|1372.6835651507|5530.6139271653|0.528|0.361|0.18095|36|11|0.0033912051282051|0.062997371794872|39088.80078125|2024-10-13|-0.1666|2020-03-01|0.2988|1998-03-22
2024-11-09 15:42:14|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|5604.8649866844|23|243.19915318165|0.0865|1|2|0.05191|5747.1499|-0.1498|8|-0.044057737765931|19|40.32|0.16898|0.25856|0.36908444771811|0.65123209501867|4001.8445524325|11684.19643662|24987.60827106|0.632|0.395|0.17778|38|15|0.0043405276705277|0.065137921492922|6469.8999023438|2024-10-06|-0.2139|2000-03-05|0.25992|2013-06-02
2024-11-09 15:42:15|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|-1162.877770844|4|58.209256948012||0|0|0.05096|970.35|0.55033|43|0.55032650967577|43|45.61|0.18844|0.24552|0.26830023917068|0.54722009818952|642.50644455689|2726.5754968233|12835.317234529|0.714|0.429|0.23901|28|16|0.0047847109375|0.0774190078125|1324.3000488281|2024-08-11|-0.14703|2016-01-03|0.30477|2003-07-06
2024-11-09 15:42:17|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|-121.78966225128|10|7.6859083165128|-0.003|-1|1|-0.003|103.69|-0.23901|15|0.70612649145808|74|40.43|0.12782|0.20868|0.036703362903738|0.15604290249597|59.574846122728|238.32282160621|1059.1420106786|0.643|0.357|0.26527|28|13|0.0039429973707274|0.094396170026293|164.2200012207|2010-11-14|-0.24793|2004-05-16|0.33559|2017-10-29
2024-11-09 15:42:18|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|201.41388791979|71|19.508645985056|0.6151|1|1|0.61507|206.81|-0.06879|22|-0.068786423992397|22|36.31|-0.07809|0.02443|0.063520413641716|0.12031605976926|144.78286500962|190.49072309469|608.26469870175|0.571|0.343|0.20975|35|15|0.0028635645041014|0.068981961222968|284.39999389648|2024-09-01|-0.49599|1999-05-16|1.00909|1999-05-23
2024-11-09 15:42:19|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|-1572.9410710989|2|100.79702776863||0|0|0.01753|1260.7|-0.02023|26|-0.020233642046248|26|46.21|0.28097|0.38761|0.3656889597541|0.61282492955345|2780.005892194|8692.5495935557|13570.505450469|0.636|0.394|0.27961|33|14|0.005136749672346|0.095332339449541|1652|2024-09-29|-0.26308|2020-04-05|0.47241|1999-12-19
2024-11-09 15:42:20|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1431.9838633526|74|85.153587098574|0.583|1|1|0.58302|1592.6|0.96705|150|0.9670531819125|150|40.27|0.04098|0.13981|0.18336443399009|0.30998211747867|490.76897174362|1544.7397816583|7704.8861621073|0.595|0.432|0.21564|37|20|0.0039026423544466|0.071177191298784|1702.0500488281|2024-10-13|-0.21117|2000-03-05|0.32255|1999-09-26
2024-11-09 15:42:21|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|148.89122767826|32|9.8512573388536|0.137|1|1|0.13703|178.82|-0.08415|12|-0.084154391385953|12|45.93|0.01029|0.15815|0.17725423798353|0.3695165027345|447.23564120463|2223.0717070241|9989.9447561497|0.621|0.414|0.23335|29|9|0.0048640498899486|0.085287872340425|248.58999633789|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2024-11-09 15:42:23|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|-528.19338916764|1|29.706130739799||1|0|0|424.05|0.73414|61|0.73413622354967|61|40.61|-0.00234|0.05618|0.034275048408871|0.11863304812278|101.91287989453|180.60645995203|121.20908400599|0.556|0.389|0.179|18|7|0.00112707250342|0.06219195622435|543.54998779297|2024-09-01|-0.13822|2020-03-22|0.1908|2023-09-10
2024-11-09 15:42:23|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|6312.5553854877|19|479.14820483743||0|0|0.35496|7953.7998|0.20782|72|0.20782298580383|72|49.24|0.14705|0.26943|0.47406923575145|0.63324624345316|2402.473384953|4190.2860197072|6730.9822683256|0.524|0.429|0.27683|21|6|0.0057471007604563|0.093619505703422|8030|2024-11-10|-0.22894|2020-03-15|0.35524|2007-09-09
2024-11-09 15:42:24|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3507.515595054|3|184.28856423676||0|0|0.06855|2870.8999|0.93067|131|0.93066945403537|131|48.78|0.07968|0.12726|0.18994967619716|0.36053220215264|358.85282760652|648.54668211768|1367.0951915923|0.563|0.344|0.19699|32|17|0.0023467754318618|0.062577581573896|3890|2024-10-06|-0.14112|1999-01-31|0.23967|1999-07-11
2024-11-09 15:42:25|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|-1004.1191713214|3|62.26825261713||0|0|-0.04036|827.4|-0.07608|24|-0.10192918192082|26|45.93|0.08905|0.16554|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1477.5000435965|0.667|0.4|0.21575|30|14|0.0032045072463768|0.08004615942029|1180|2024-06-09|-0.41478|1998-11-29|0.23722|1999-05-09
2024-11-09 15:42:26|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|1468.3790808148|26|105.80486537155||0|0|0.39026|1752|-0.1707|15|0.081375973429238|26|31.17|0.00474|0.08985|0.12515968275402|0.26613678798111|353.51222733057|1930.6935015094|40649.652511831|0.667|0.417|0.27943|48|18|0.0056195792241946|0.089883168967784|1799|2024-11-10|-0.24965|2006-06-11|0.34699|2007-09-30
2024-11-09 15:42:28|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-468.18328289754|3|26.494982733032|-0.017|-1|1|-0.01697|398.6|0.24908|25|0.24907941505349|25|36.75|-0.07345|-0.01585|0.040811939473437|0.15728182556594|104.66255579095|160.42866406891|294.27834262398|0.5|0.333|0.1993|12|5|0.0033281489841986|0.074330248306998|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.18794|2024-05-19
2024-11-09 15:42:28|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|3223.6231235159|220|277.59634532281|6.7485|1|1|6.74849|3655.3501|0.31041|80|-0.10246659061963|25|46.28|0.12352|0.21137|0.033190545552636|0.054950104754769|83.272551627564|103.60032177975|7872.8194564513|0.448|0.276|0.23906|29|11|0.0040091287636131|0.078398462524023|4171.8999023438|2024-06-30|-0.18905|1998-10-18|0.23738|1999-11-07
2024-11-09 15:42:29|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-625.01475795944|6|29.346594124502|0.0715|-1|1|0.07153|531.5|0.02184|17|0.021843871703844|17|40.97|0.05633|0.10961|-0.0099947024756486|0.077312556677194|20.061902821098|105.81129713591|8463.3755134257|0.632|0.368|0.21638|38|20|0.0038687836107554|0.071852003841229|672|2024-09-22|-0.21923|2000-03-12|0.33606|2000-01-09
2024-11-09 15:42:30|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2040.6594030969|36|101.64459863679|0.0985|-1|1|0.09849|1768.05|0.18127|78|0.18126785193307|78|29.57|-0.16146|0.20231|-0.0010324183612514|0.43251768433239|-2288.8118983702|1690.0778730585|2479.7334826826|0.681|0.404|0.30114|47|24|0.0085638736842105|0.096748007017544|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2024-11-09 15:42:31|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2491.6174465858|74|182.8168416238|0.2742|1|2|0.23815|2678.25|-0.14553|25|3.1972948383185|77|38.94|0.20687|0.28802|0.40602476714273|0.72978708043916|424.19814347562|1010.9740736156|15046.34895952|0.529|0.353|0.2636|17|7|0.0082365714285714|0.085331755102041|3169|2024-08-04|-0.19373|2020-03-22|0.39119|2014-05-25
2024-11-09 15:42:33|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|45.009043137168|84|7.6415824802078|0.6884|1|1|0.6884|69.14|-0.42523|17|-0.42522891475977|17|37.29|0.81534|1.14995|2.4721669326257|2.4721669326257|2118.0900665031|2118.0900665031|77.381086256732|0.381|0.381|0.43968|21|4|0.0041925173210162|0.12748822170901|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2024-11-09 15:42:34|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|5222.9685875935|29|315.87053311713||0|0|0.48141|5949.8501|-0.17045|5|0.042740336774286|46|43.96|0.27764|0.35163|0.35819871363727|0.82373303440999|1293.9675273609|6290.9484836741|66109.445529514|0.8|0.4|0.23798|25|16|0.0071423513753327|0.077306814551908|6275.8500976562|2024-10-20|-0.25191|2016-12-25|0.27527|2003-09-07
2024-11-09 15:42:35|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|12300.09456506|77|1277.0713107296|3.5023|1|2|3.26666|15621.0996|0.01529|22|-0.18105522873575|15|26.91|0.2373|0.31343|0.4368281893211|0.68165545931332|266.3349222159|413.6101862617|2936.6833651917|0.636|0.455|0.28516|11|6|0.010855698924731|0.087170349462366|15969.200195312|2024-11-10|-0.22588|2023-01-29|0.26343|2017-12-24
2024-11-09 15:42:35|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|-976.87249088319|3|60.199731061653|-0.0116|-1|1|-0.01158|786|0.96709|112|0.96708860759494|112|41.05|0.02933|0.11534|0.15683977150301|0.12710829866672|345.00345269152|211.22915583694|137.02929453529|0.545|0.455|0.28547|22|11|0.0027369944751381|0.10057187845304|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2024-11-09 15:42:36|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2979.5641057144|26|186.69818786835||0|0|0.20043|3060.2|-0.01614|36|-0.016139684687292|36|39.82|-0.02727|0.04934|0.068261202696232|0.18916593548525|112.89774607659|176.65925047738|341.52111967652|0.545|0.364|0.2265|11|3|0.0037635205183585|0.073834276457883|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2024-11-09 15:42:38|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|1228.9229748479|72|60.658806949708|0.2806|1|2|0.24394|1283.65|-0.15528|7|-0.033886774650912|6|38.33|0.04124|0.11478|0.065445985935129|0.21835959898213|102.45388359326|485.51135582963|6579.4464856735|0.59|0.333|0.2264|39|19|0.0041404342273308|0.072344910600256|1421.4899902344|2024-08-25|-0.47059|2001-10-21|1.06369|2001-10-14
2024-11-09 15:42:39|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|4274.8103042396|52|278.38092983028|0.26|1|2|0.238|4785.25|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|75956.346906742|0.622|0.351|0.28217|37|16|0.0063099162371134|0.097834291237113|5105|2024-09-29|-0.2506|2008-10-12|0.4292|2000-01-09
2024-11-09 15:42:40|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-841.55762753627|3|59.899176378483|-0.0377|-1|1|-0.03772|669.85|0.2347|24|0.23469781000764|24|43.23|0.02674|0.13835|0.13408916111449|0.30312566863303|103.37198070716|430.54887852353|1788.174030852|0.636|0.409|0.24631|22|11|0.0042648583420776|0.088977995802728|860|2024-09-08|-0.17777|2010-12-12|0.30243|2009-05-31
2024-11-09 15:42:40|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2122.8594863692|76|165.09116112521|0.6763|1|2|0.61505|2426.7|-0.18575|35|-0.18575160147831|35|38.33|0.05852|0.12751|0.21925690667703|0.24691469508898|194.88839539388|175.79209961293|387.49699819112|0.556|0.444|0.24569|9|4|0.0042538095238095|0.076464095238095|3061.3000488281|2024-06-16|-0.21088|2020-03-15|0.15812|2020-05-03
2024-11-09 15:42:41|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-4391.5088200617|3|287.30201712871|-0.0386|-1|1|-0.0386|3635.5|0.08212|26|0.082117074033782|26|26.9|1.0E-5|0.09071|0.039280268929337|0.18705602248339|35.291781477774|985.13369225975|2796.5384615385|0.672|0.379|0.30989|58|28|0.0044904481434059|0.10226899487836|4420|2024-09-29|-0.26457|2008-01-27|0.4157|2000-01-16
2024-11-09 15:42:43|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|-553.64031035441|3|35.871772152642||0|0|0.02856|437.05|1.82601|115|1.8260050409596|115|44.29|0.13996|0.24595|0.20790081563298|0.51102288103914|504.77487537004|2729.7092164907|10582.323866403|0.514|0.286|0.24875|35|12|0.0044009922680412|0.084097603092784|620.34997558594|2024-06-30|-0.25702|2000-03-12|0.3135|1999-01-10
2024-11-09 15:42:44|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|173.81200220584|144|11.318165506677||0|0|1.00845|206.77|-0.27099|7|0.26042406091447|55|43|0.15656|0.22727|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|3128.1391845075|0.485|0.333|0.27861|33|15|0.0039953072983355|0.09027128681178|207.92999267578|2024-11-10|-0.29787|2000-03-12|0.36538|2000-01-30
2024-11-09 15:42:45|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|499.93486188727|207|41.113387508931||0|0|3.11365|620.75|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|617.66169154229|0.733|0.4|0.25869|15|9|0.00324|0.080447631578947|643.90002441406|2024-11-03|-0.22328|2008-10-12|0.25955|2008-03-30
2024-11-09 15:42:46|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|189.4558341439|90|16.693666533148|0.9736|1|1|0.97361|204.17|-0.15937|12|-0.15937297243958|12|46.59|0.01324|0.07481|0.11552617709657|0.1571958907175|287.00777112913|246.17271675662|1438.8301917302|0.655|0.414|0.2427|29|16|0.0031928611111111|0.082032840277778|246.30000305176|2024-08-04|-0.27484|2004-05-16|0.30942|2000-06-04
2024-11-09 15:42:47|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|-1983.1379584144|4|132.8188838622||0|0|-0.07727|1777.6|0.23561|63|0.23561349052277|63|51|0.02351|0.07753|0.29767740087063|0.15404523124719|210.03102052672|132.51670128|97.694480936691|0.75|0.5|0.2513|4|2|0.001185845410628|0.081031642512077|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2024-11-09 15:42:48|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|1478.0346357144|85|102.37075942473|2.7706|1|2|2.58618|1666.5|0.68566|69|0.68566152768463|69|63.37|0.55627|0.67932|1.2133615256234|1.6559499199381|17074.983642145|11681.650590619|6679.3585131885|0.526|0.368|0.29591|19|6|0.0050349534161491|0.090544083850932|1830.9499511719|2024-10-20|-0.32588|2009-02-01|0.41643|2003-12-07
2024-11-09 15:42:49|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|77.175786007478|221|6.5895363283446|2.8639|1|2|2.65907|80.29|-0.09314|50|-0.093144428325243|50|42.76|0.08719|0.1667|0.2101081737266|0.32214265322131|264.99156320976|233.52592955731|363.63225177969|0.765|0.412|0.3469|17|11|0.0035105385427666|0.103761531151|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2024-11-09 15:42:50|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1243.3193742607|117|80.216287399116||0|0|0.381|1251.05|0.16296|26|0.16296146090726|26|84.92|0.94165|1.17299|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|20276.337655729|0.538|0.308|0.23322|13|4|0.0054532786885246|0.078938606557377|1541.8499755859|2024-09-15|-0.33916|2013-07-07|0.21322|2021-05-16
2024-11-09 15:42:51|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|-1262.1832707274|1|81.694431713804||0|0|0|994.05|0.46365|91|0.46365486379749|91|34.05|0.12274|0.32309|0.3044117925221|0.60355397773072|205.09266745867|3769.1177635387|8525.3001784009|0.705|0.432|0.28906|44|19|0.0060865554072096|0.10244302403204|1314|2024-09-08|-0.65024|2001-05-13|0.60222|2005-05-22
2024-11-09 15:42:52|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|2668.9428360759|83|231.03792207634|1.0927|1|1|1.09274|2685.2|0.3192|69|1.1086372532021|78|40.59|0.06895|0.14716|0.16500536620809|0.26786644534748|386.1228016994|444.86695050174|1109.8160715192|0.765|0.471|0.24754|17|9|0.0042688860103627|0.078912551813471|3402.6999511719|2024-07-21|-0.14926|2020-03-22|0.34482|2021-09-26
2024-11-09 15:42:54|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|2390.4544698502|118|140.32494426497|0.5746|1|1|0.57461|2544.8501|0.11722|48|0.26449992483513|67|32.2|0.03125|0.09813|-0.054781538997159|-0.029014345697948|17.448082073169|51.975473132641|2330.0220373682|0.467|0.289|0.23384|45|18|0.00335969348659|0.074037777777778|2877.75|2024-07-28|-0.22698|2000-05-07|0.44863|1999-07-11
2024-11-09 15:42:55|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|-639.91796629347|3|39.342891719097||0|0|0.00523|523.55|0.13419|42|0.13418947426797|42|45.21|0.09745|0.21322|0.1348883214031|0.288500741354|202.78689805781|514.71414190947|3739.6427699498|0.735|0.412|0.2636|34|20|0.0042799480181936|0.084252495126706|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2024-11-09 15:42:56|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|345.06575578595|11|26.65250183988|0.0674|1|2|-0.13952|380.85|0.03144|40|0.23859730491959|62|74.38|0.23695|0.34847|0.030391576443197|0.15744758608486|111.90372131048|133.310518|989.22079507407|0.385|0.154|0.26108|13|5|0.0036155885363357|0.086667441146366|469.70001220703|2024-09-08|-0.22402|2024-04-28|0.30715|2024-09-01
2024-11-09 15:42:56|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1995.6048898597|3|116.85995514855||0|0|0.02024|1660.65|0.28917|73|0.28917156206917|73|45.27|0.31527|0.45469|0.33666984514205|0.59169969442913|846.65100247733|4037.4350647907|107138.7145485|0.538|0.385|0.24618|26|8|0.0073873197625106|0.084839923664122|2106|2024-09-29|-0.26177|2008-10-12|0.47434|2009-05-10
2024-11-09 15:42:57|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1618.8340709581|18|88.761749101906|0.1777|1|1|0.17773|1837.5|-0.07786|12|0.38335240577699|75|51.12|0.16978|0.22343|0.25840102285462|0.47296363109596|1265.9718476227|2550.1124779698|1512.9683377292|0.72|0.44|0.21782|25|14|0.0039725328185328|0.088482702702703|1888.5|2024-10-27|-0.40624|2001-04-15|0.62543|2001-04-22
2024-11-09 15:42:59|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3852.607987602|73|288.24473264552|1.2244|1|1|1.22437|4484.5498|-0.05252|21|0.021049925084497|21|28.22|0.05174|0.10167|0.030549640918991|0.021049925084497|114.30094887889|102.105|256.42116427953|0.556|0.111|0.15851|9|5|0.003883282208589|0.066438865030675|4864|2024-10-20|-0.15418|2018-09-23|0.19137|2019-07-21
2024-11-09 15:43:00|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|1587.0428936087|21|61.153584313139|0.0962|1|2|0.05325|1754.45|-0.11042|6|-0.11042217042676|6|48.84|0.23436|0.30132|0.34161570081274|0.58529176185853|1999.1868773708|4734.5529193371|38901.32732004|0.645|0.419|0.16687|31|14|0.0048654237288136|0.066493604954368|1794|2024-07-07|-0.19135|2000-04-09|0.44782|1999-12-05
2024-11-09 15:43:01|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|638.67692092159|18|38.417415271033|0.1148|1|1|0.11478|708.5|0.00312|35|0.0031184819038486|35|49.57|-0.044|0.01402|0.09442673144654|0.09442673144654|129.8295787234|129.8295787234|205.60069281809|0.429|0.429|0.16679|7|2|0.0027040659340659|0.059808928571429|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2024-11-09 15:43:02|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5888.6151974255|3|336.09674875122||0|0|0.0411|4768.8999|0.89701|75|0.89700812748785|75|38.78|0.0745|0.14668|0.24344901195056|0.30204773647104|2646.1751763638|3365.6592424525|17955.195776487|0.6|0.5|0.22234|40|16|0.0044903670315518|0.075676155827431|6246.25|2024-09-29|-0.15916|1998-06-07|0.27595|2001-03-04
2024-11-09 15:43:03|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|633.88101302985|62|46.469041029004|0.3661|1|1|0.36606|650.45|-0.20028|25|-0.13966600096298|15|34.93|0.07352|0.15409|0.11909123480454|0.25064871199436|218.75865449963|761.94144938077|1016.6458531742|0.651|0.395|0.25269|43|21|0.0031657965451056|0.08684320537428|772.65002441406|2024-10-06|-0.32132|2008-10-26|0.39723|2008-11-02
2024-11-09 15:43:05|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|-5260.3673473433|3|347.96518467175|-0.0564|-1|1|-0.05641|4400.6001|7.61462|197|7.6146214513808|197|42.88|0.93397|0.98618|1.493819676667|1.875291504365|706.15743791238|729.55424246834|776.91469765011|0.625|0.5|0.26005|8|6|0.007432115942029|0.07728084057971|5674.75|2024-07-14|-0.16583|2020-08-30|0.36247|2020-08-16
2024-11-09 15:43:05|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|-370.40260967982|3|28.290787176407||0|0|-0.03385|280.95|1.2627|67|1.2626977806212|67|55.14|0.30121|0.40906|0.19414424274376|0.21147070309402|329.65709428339|207.50129615868|76.553136841153|0.714|0.429|0.3146|14|7|0.0022680620155039|0.098925736434108|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2024-11-09 15:43:06|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|348.77454256228|53|35.396953945939|0.9181|1|1|0.91813|383.05|-0.22993|2|-0.030453707236105|41|33.6|-0.01104|0.07137|-0.04583517840324|-0.0025344607973884|14.293843114496|52.185776365689|879.36174406973|0.556|0.356|0.25725|45|20|0.0032214514066496|0.087568945012788|457.14999389648|2024-09-08|-0.34338|2018-10-07|0.32279|2018-10-14
2024-11-09 15:43:07|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2885.8531098769|3|126.76768701625||0|0|0.00805|2507.7|0.0384|20|0.038396697182543|20|43.42|0.01581|0.06827|0.031767957891971|0.14466009837493|105.51537340899|426.28581378576|3789.2111508131|0.722|0.389|0.18522|36|19|0.0030878402555911|0.059747418530351|3035|2024-09-29|-0.17434|2000-03-05|0.24997|2000-02-27
2024-11-09 15:43:08|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|-638.3538324814|12|47.157661194103|0.0147|-1|1|0.01469|506.25|0.55492|20|0.55491687514486|20|51.44|0.09922|0.16995|0.33770208244213|0.41404332407138|473.13574848115|537.86818448377|697.31406424266|0.389|0.333|0.23823|18|6|0.0034063073639274|0.079826382070438|807.70001220703|2024-05-26|-0.24616|2008-10-12|0.33175|2008-11-02
2024-11-09 15:43:10|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
2024-11-09 15:43:11|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|1158.1040386953|78|54.434774987609||0|0|0.31913|1258.85|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|16118.437705621|0.581|0.387|0.26497|31|12|0.0054540212014134|0.084896685512368|1362.3499755859|2024-09-22|-0.27895|2008-10-12|0.45954|1999-12-19
2024-11-09 15:43:12|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1909.068697131|76|124.25594347783|0.5493|1|1|0.54931|1910.15|0.06279|122|-0.093633748193525|9|42.29|-0.07242|-0.02233|-0.045774984879137|0.12713594365045|68.595710314454|122.17051867|280.82181566217|0.714|0.286|0.18994|7|5|0.0033818598382749|0.064005202156334|2301.8999023438|2024-09-29|-0.10974|2020-03-15|0.13559|2020-05-03
2024-11-09 15:43:12|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|663.49396533746|36|42.433182664578|0.2172|1|1|0.21719|710.35|-0.17994|7|0.019322719310712|32|29.85|-0.05546|-0.00509|-0.018779394997204|0.015969925777752|83.09735374048|102.95422715461|230.63310895647|0.538|0.308|0.19084|13|7|0.0029449408983451|0.068034704491726|796.79998779297|2024-10-06|-0.20554|2020-03-22|0.22404|2020-05-03
2024-11-09 15:43:13|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|756.53470899141|77|45.424844431995|0.6916|1|1|0.69164|843.2|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|191.07184127152|0.556|0.444|0.24816|9|4|0.0033702906976744|0.07984351744186|922.45001220703|2024-09-22|-0.25013|2020-03-22|0.20955|2019-12-29
2024-11-09 15:43:15|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-78.514087185794|54|4.3517273382944|0.2074|-1|1|0.20737|65.63|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|93.224425896202|0.5|0.357|0.22517|14|6|0.0013106595744681|0.077062319148936|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2024-11-09 15:43:15|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3161.8207743291|3|235.99026624772|0.0268|-1|1|0.02678|2373.45|0.01798|29|0.017976097179815|29|34.63|0.04985|0.15912|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|358.10793462988|0.5|0.25|0.26525|8|3|0.0063622222222222|0.087969139784946|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2024-11-09 15:43:16|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|479.05795768106|220|40.427918492187||0|0|7.15407|561|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|572.74121233147|0.6|0.4|0.3207|15|6|0.0040690357529794|0.10201088840737|632.70001220703|2024-06-09|-0.26739|2013-08-04|0.44432|2021-02-07
2024-11-09 15:43:17|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|600.04026352982|182|46.365658779226|4.8029|1|1|4.80285|732.9|-0.31632|5|-0.089607998481373|113|37.38|0.03577|0.09539|0.079700571879595|0.23837710369709|99.350339941941|591.21577216644|1495.7143355389|0.649|0.378|0.25573|37|18|0.0029893350383632|0.08191307544757|742.84997558594|2024-11-10|-0.24674|2006-05-21|0.26237|1999-08-29
2024-11-09 15:43:18|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|-175.24103448888|3|11.387010885943|0.0408|-1|1|0.0408|140.34|0.21895|53|0.21894515449341|53|33.75|0.01998|0.10424|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|742.93277327895|0.477|0.295|0.21944|44|13|0.0026741425689307|0.077758264963013|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2024-11-09 15:43:20|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|-184.74178380993|6|15.430082272603||0|0|0.02321|148.54|-0.25135|19|0.21894515449341|53|32|0.50725|0.60218|-0.16205821827969|0|69.41707395|100|598.95160425714|0.333|0|0.18807|6|2|0.011169137055838|0.075217969543147|229|2024-07-21|-0.1324|2022-12-25|0.41314|2024-01-21
2024-11-09 15:43:20|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|-997.93509580132|8|56.983028130046|0.0691|-1|1|0.06905|832.5|0.34474|66|0.34473684210526|66|32.13|0.08157|0.17469|0.061725550239602|0.061725550239602|112.67996131838|112.67996131838|534.23602016162|0.375|0.375|0.24461|8|4|0.00812|0.077061060606061|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2024-11-09 15:43:21|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-529.90459238029|4|37.653875883033|0.0207|-1|1|0.0207|442.35|-0.03276|19|-0.03276228649458|19|60.33|0.25586|0.35136|0.48898169519421|0.70231808446576|942.66810183891|1284.0265671893|1852.3870253323|0.611|0.444|0.21283|18|11|0.0037962534435262|0.077091404958678|602.04998779297|2021-09-19|-0.39654|2012-04-15|0.24079|2004-01-04
2024-11-09 15:43:22|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|-429.36903448408|3|30.764679178612||0|0|0.0254|326.2|0.92356|65|0.92356328854616|65|44.07|0.00876|0.09163|0.20597341130091|0.39219805639976|191.70386660561|276.82467078364|170.20611666871|0.429|0.286|0.25739|14|6|0.0021657512116317|0.08264352180937|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2024-11-09 15:43:23|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|-1305.3948443905|29|81.260945992946|0.2714|-1|1|0.27143|1053.8|-0.24258|10|0.034924413430314|33|45.63|0.21094|0.31257|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|2542.3402398832|0.6|0.433|0.29609|30|14|0.0045552326413744|0.097230121689334|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2024-11-09 15:43:25|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|6853.8682160729|77|495.6142354||0|0|0.8235|7654.6001|0.86812|74|0.86811992446076|74|57.27|0.13225|0.26562|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|5245.391956308|0.467|0.4|0.26638|15|4|0.0056533262032086|0.089079540106952|8472|2024-10-13|-0.20522|2008-10-12|0.38486|2007-09-16
2024-11-09 15:43:25|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1693.6599448183|19|92.185072491337|0.1397|1|2|0.11078|1829.95|0.02441|31|0.024413568811004|31|40.74|0.58668|0.77541|1.1116018379431|1.8652886310415|83533.812657151|119883.0742614|210339.0736945|0.658|0.395|0.20464|38|17|0.0063552043422733|0.070753971902938|1991.4499511719|2024-10-20|-0.38234|2003-04-13|0.33454|2001-04-22
2024-11-09 15:43:26|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4888.2603963009|2|302.00346543364|0.0164|-1|1|0.01637|4002.95|0.95567|117|0.95566833572558|117|58.5|0.22129|0.26855|0.33815208701963|0.45768310002955|506.53412666478|419.37796271549|398.66049681318|0.75|0.5|0.26893|8|6|0.0044325159914712|0.080094157782516|5035|2024-09-15|-0.17679|2016-01-24|0.23247|2020-06-07
2024-11-09 15:43:27|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1404.3264960979|14|86.948818064426||0|0|0.14132|1558.65|-0.20173|7|0.42472536873656|47|57.52|0.50867|0.61458|0.86569921983604|1.320801097673|10692.409801756|14876.011120662|8312.8001302083|0.556|0.37|0.25696|27|10|0.0044523882503193|0.089080989782886|1708.6500244141|2024-10-20|-0.19796|2008-11-23|0.39456|2003-08-31
2024-11-09 15:43:28|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|466.69292845752|18|19.284817481155|0.0414|1|1|0.04139|478.05|0.25396|91|-0.038555465877904|10|49.97|0.08084|0.15084|0.20968432610483|0.43098647935615|696.12915135985|1715.6840402394|5341.3407595616|0.613|0.355|0.2129|31|13|0.0034625478927203|0.064991334610472|528.5|2024-09-29|-0.16648|2000-03-05|0.38256|2000-02-13
2024-11-09 15:43:30|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|872.2198375465|107|66.156368565559|1.0446|1|1|1.04461|928.05|1.70985|100|1.709849796911|100|38.71|0.26396|0.38109|0.33723035882112|0.68135403115971|523.49760071332|2181.4123025622|33747.272283381|0.548|0.323|0.33032|31|14|0.0073651148545176|0.1082039280245|1097|2024-06-23|-0.28925|2020-04-05|0.51253|2007-11-04
2024-11-09 15:43:31|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|591.90919798491|71|59.749195318362||0|0|1.32203|712.05|-0.21062|28|-0.18091865320507|19|46.93|0.23632|0.30826|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|629.57559451771|0.4|0.267|0.29095|15|5|0.0040490310077519|0.094233798449612|804.90002441406|2024-09-29|-0.17986|2022-05-15|0.24066|2021-07-25
2024-11-09 15:43:32|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|890.15621934909|105|57.024745394592||0|0|0.38581|996.4|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2698.8084339944|0.6|0.36|0.27844|25|8|0.00508974609375|0.08936365234375|1063|2024-10-06|-0.28422|2008-10-05|0.50049|2008-11-02
2024-11-09 15:43:33|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-690.11769487783|3|38.495315177217|-0.0376|-1|1|-0.03759|607.25|0.12874|20|0.12873674059788|20|47.94|0.24405|0.3135|0.4078250992048|0.62303620486076|1679.3906000372|1936.490550663|2629.9263576745|0.75|0.5|0.23527|16|10|0.0055489466840052|0.081933263979194|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2024-11-09 15:43:34|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|1688.4036279826|8|78.294676390717|-0.0582|1|2|-0.08333|1745.8|-0.08779|57|-0.095974920937131|14|44.54|0.36342|0.59658|0.66452708897598|1.1088268097866|3352.1515673735|29566.646690295|12165.853675394|0.6|0.4|0.28213|35|14|0.0056523563218391|0.09224524265645|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2024-11-09 15:43:36|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-182.58783657897|3|12.770945017698||0|0|0.00121|140.11|0.68606|135|0.68605773948001|135|38.28|0.00787|0.08456|0.068891535067904|0.22023022487207|137.75546796338|308.65156103377|279.94006542682|0.667|0.389|0.24405|18|8|0.0029665991316932|0.078316266280753|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2024-11-09 15:43:36|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|4738.9953558963|12|328.10883600325|-0.0542|1|2|-0.06614|5100.9502|-0.14317|17|0.16682747155161|41|37.55|0.15831|0.20438|0.052195865393683|0.25865547853887|107.69121015849|170.05061115804|586.99081649166|0.636|0.273|0.20375|11|6|0.005341320754717|0.072257995283019|6000|2024-09-01|-0.14495|2020-03-15|0.34445|2018-01-28
2024-11-09 15:43:37|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|3237.2156624078|8|193.89050103715|-0.0352|1|1|-0.03521|3660.3|-0.1597|19|0.8511653139307|93|39.87|0.26527|0.31779|0.33379224965874|0.6414980742969|2429.6165061918|5681.9626884081|8026.9740598904|0.744|0.41|0.22356|39|21|0.0040736363636364|0.074827413572343|3919.8999023438|2024-06-09|-0.2318|2008-10-12|0.3152|2009-05-24
2024-11-09 15:43:38|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|5441.3847783306|20|345.51959703862|0.1006|1|1|0.10063|5926.9502|0.1132|71|2.0452149022724|86|46|0.31408|0.35026|0.61000602409689|1.0423748864761|543.48595451312|602.96345114214|846.70717075893|0.556|0.333|0.18535|9|5|0.0059111316397229|0.067983602771363|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2024-11-09 15:43:39|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|405.86842911104|74|33.439450104658||0|0|0.35711|499.35|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|524.91329814011|0.556|0.444|0.26334|9|5|0.0053139416058394|0.076575352798054|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2024-11-09 15:43:40|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|-748.67422881308|14|49.111038361563|0.0049|-1|1|0.00494|635|0.63775|59|0.63775191687439|59|40.47|0.07898|0.19318|0.21105807789092|0.37224506338665|1095.157300971|1900.0300550127|4400.5543074884|0.553|0.342|0.25054|38|18|0.0041427788523533|0.087757659574468|826.75|2024-07-21|-0.29478|1998-06-14|0.29626|2007-11-04
2024-11-09 15:43:41|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1934.2400442057|79|116.25907234154|1.7928|1|2|1.72053|2104.6001|-0.20875|7|0.30633640610508|70|50.9|0.08175|0.61638|0.92400087974263|1.8611639021418|2480.6795785045|25455.529177023|32180.429815476|0.552|0.31|0.29788|29|11|0.010156113256113|0.088468963963964|2312|2024-09-08|-0.26606|1996-08-18|9.6|2001-09-16
2024-11-09 15:43:42|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|-138856.68335639|27|6102.0533062978|0.0646|-1|1|0.06459|119354.2969|0.11413|56|0.1141316125698|56|36.02|0.1576|0.23713|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|5304.6354166667|0.619|0.429|0.20681|42|16|0.0039761988304094|0.072325854450942|151445|2024-02-25|-0.20156|2000-04-30|0.40153|2007-11-04
2024-11-09 15:43:43|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-1814.2474364555|3|136.33247881851||0|0|0.05049|1421.65|-0.0624|17|-0.062402168508092|17|31|-0.00261|0.0367|0.01375937380261|0.11472046817223|80.38045854124|167.59721261294|273.23660537539|0.786|0.5|0.20771|14|9|0.0031748853211009|0.065933096330275|1988|2024-09-29|-0.15573|2020-03-22|0.1422|2020-11-29
2024-11-09 15:43:44|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|2581.8139745814|76|197.21091769637|1.2442|1|2|1.21776|2974.8999|0.27247|47|0.27247050337677|47|40.3|0.12877|0.23203|0.3210524200925|0.40698149442978|4298.9017940446|3936.6207999106|10583.065947171|0.622|0.459|0.23504|37|17|0.0046861941251596|0.082610721583653|3222.1000976562|2024-09-29|-0.38796|1996-01-07|0.68158|1995-12-24
2024-11-09 15:43:46|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-336.23671603265|3|20.420569976379|-0.0295|-1|1|-0.02945|276.15|-0.13051|8|-0.13051417551724|8|40.46|-0.03011|0.05186|-0.024312160373149|0.064856532323582|42.741344347928|127.28110065094|593.743289319|0.583|0.375|0.27148|24|12|0.0035375025693731|0.091251921891059|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2024-11-09 15:43:46|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-200.42083068551|4|17.215572527276||0|0|0.01892|150.37|0.36567|99|0.36567268601939|99|37.25|0.12097|0.20271|0.13181962875919|0.28238391924439|205.16371621139|327.10255057063|417.9847157613|0.75|0.4|0.30145|20|13|0.0044663368983957|0.099932339572192|230.39999389648|2024-07-21|-0.3114|2013-03-24|0.40787|2011-02-20
2024-11-09 15:43:47|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|596.54683730354|27|37.180663972529|0.1318|1|2|0.07272|629.85|-0.07883|77|-0.078828653371918|77|57.84|0.40188|0.50398|0.46084838215716|0.73598487951903|443.15866231362|1300.2823379891|23071.427515949|0.56|0.4|0.18496|25|7|0.0045437296195652|0.070809076086957|719.84997558594|2024-10-06|-0.15556|1999-10-03|0.23419|2003-08-31
2024-11-09 15:43:48|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-13163.976996388|2|672.98403134819||0|0|-0.01737|11303|0.25662|117|0.25661672109748|117|32.71|0.01076|0.06529|0.069586537645993|0.17092773110835|201.90273626442|540.8609311065|6520.3343536374|0.559|0.382|0.20091|34|16|0.0048082569631626|0.06853957771788|13680|2024-08-04|-0.18815|2004-05-16|0.32784|2020-04-12
2024-11-09 15:43:49|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|1062.2452962984|72|70.831409889769|0.6014|1|2|0.50342|1219.05|-0.16905|18|-0.14030947681486|5|42.43|0.11811|0.2605|0.1787271371999|0.31358942746224|475.3266735253|1178.4614163133|2709.0001085069|0.657|0.429|0.3141|35|17|0.0045795051413882|0.10208849614396|1306.4499511719|2024-10-27|-0.47807|1998-06-21|0.92851|2002-03-17
2024-11-09 15:43:51|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
2024-11-09 15:43:52|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|2508.7461157521|17|195.4653546862|0.0363|1|2|-0.00529|2858.3501|0.05231|42|0.052308382526857|42|53.7|0.4804|0.63|0.75788805760166|1.1508344056474|9207.6293199344|22912.122693661|41545.785612077|0.593|0.407|0.33384|27|11|0.0067041746248295|0.10507196452933|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2024-11-09 15:43:53|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1686.4155077003|50|116.13329653472|0.2917|1|2|0.24387|1804.55|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|1025.8954584672|0.6|0.4|0.25462|15|8|0.0046926382978723|0.083639219858156|2078.75|2024-09-15|-0.22387|2020-03-22|0.2721|2014-01-12
2024-11-09 15:43:54|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1265.5738984792|39|109.22118723529|0.5475|1|2|0.37082|1407.15|-0.38045|15|0.19300495772339|25|41.91|0.2935|0.44632|0.52568997027872|0.86420048916768|912.81347286279|5735.1054561219|7905.3375546461|0.686|0.457|0.33645|35|18|0.0054821794019934|0.10968223255814|1639|2024-09-15|-0.26554|1999-04-11|0.47269|1999-03-21
2024-11-09 15:43:55|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|178.56439505979|70|18.985203070891|1.7478|1|2|1.67514|238.89|1.27679|76|1.2767856699732|76|38.21|0.02672|0.15329|0.1681074894583|0.2266809143512|520.74309010249|783.60936421246|1345.859151491|0.513|0.41|0.27116|39|12|0.0040609813983323|0.099925253367543|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2024-11-09 15:43:56|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|3006.227750719|22|210.97818352797|-0.0005|1|1|-0.00054|3543.3501|-0.22517|15|4.1505294125313|173|46.79|0.42455|0.56663|0.86819822613408|1.3674469565235|2330.3576408306|4885.1536665856|5436.2535763518|0.632|0.421|0.26469|19|8|0.0060153736263736|0.089810241758242|4945.8720703125|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2024-11-09 15:43:57|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2604.1603846839|4|113.19514450401||0|0|0.02323|2295.6499|-0.14403|3|-0.14402518782254|3|42.83|-0.0141|0.03857|0.055771316966584|0.14270494593498|125.64021130784|198.92697782387|934.44454734153|0.444|0.333|0.15253|18|6|0.003334354005168|0.049399870801034|2778|2024-09-29|-0.1096|2015-06-07|0.11487|2020-04-12
2024-11-09 15:43:58|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|563.44566839847|76|54.540260115051|1.9087|1|2|1.84639|703.2|0.34348|79|0.12816669634098|40|58|0.23656|0.28362|0.12421037502307|0.12816669634098|136.56069655333|112.817|246.56380859359|0.6|0.2|0.25276|5|3|0.0039626301369863|0.081893671232877|748.59997558594|2024-10-20|-0.26544|2020-04-26|0.32947|2019-02-24
2024-11-09 15:43:59|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|-269.50945630924|10|20.182160961475|-0.1184|-1|1|-0.11845|235.97|1.2175|100|1.2175041856503|100|39.14|0.06678|0.13199|0.078884322675869|0.11230835055202|135.27464586167|136.35434140141|102.23560665339|0.636|0.364|0.25616|22|13|0.0019950574712644|0.083969712643678|403.01000976562|2010-01-24|-0.22331|2008-09-21|0.50645|2009-05-31
2024-11-09 15:44:00|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|368.4797307604|136|22.679522123728|1.7541|1|2|1.61526|397.65|0.18408|54|0.1840820136058|54|39.52|-0.0613|-0.01475|-0.023311048630999|0.050765806355582|56.034831320566|138.52207878619|687.1435998548|0.652|0.391|0.17864|23|12|0.0025384578544061|0.061336724137931|448.45001220703|2024-10-06|-0.17134|2020-03-22|0.21734|2014-05-25
2024-11-09 15:44:01|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|1615.1042792037|74|128.9152321274||0|0|0.98827|2016.8|-0.1511|18|-0.15109629556619|18|44|-0.09249|-0.03071|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|683.66103350106|0.667|0.4|0.23674|15|7|0.003981377899045|0.087126016371078|2089.8999023438|2024-11-10|-0.18581|2020-04-26|0.25776|2021-09-26
2024-11-09 15:44:02|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|-321.91117477302|3|18.533353805197||0|0|0.00568|262.55|0.68614|88|0.68614289592318|88|50.77|0.17208|0.26963|0.3194751154509|0.44639436956106|2059.9795807585|1823.7908502913|492.31197970836|0.633|0.433|0.23215|30|11|0.002510931147541|0.078475619672131|345|2024-08-18|-0.30737|1995-09-24|0.42037|1999-07-18
2024-11-09 15:44:03|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|-661.26892876346|4|62.855675577279|0.0466|-1|1|0.04659|508.55|-0.24709|18|-0.24708768573669|18|49.06|0.16921|0.23497|0.04411456968883|0.10285572623084|103.63321927791|131.55209653022|327.02077407032|0.625|0.313|0.21593|16|9|0.0025353299492386|0.06957980964467|767.90002441406|2024-09-01|-0.20393|2020-03-15|0.25526|2024-07-14
2024-11-09 15:44:04|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|38669.386317052|21|2708.1050976125||0|0|0.20585|48002.8984|-0.1485|14|-0.1719312728451|27|60.07|1.47983|1.61204|2.3638863880053|4.0305198041384|2626.4689554153|5818.8105037204|17661.111329432|0.667|0.4|0.2816|15|9|0.0067304125950054|0.079267426710098|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2024-11-09 15:44:05|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|313.00525523021|43|20.522754719707|0.4282|1|2|0.34989|328.9|-0.12065|41|-0.1206548296241|41|54.42|0.08872|0.17426|0.43489036771845|0.59386206920683|1624.8146013506|1400.9229648665|4487.0395268735|0.526|0.368|0.22021|19|6|0.0046728717472119|0.078443392193309|384.20001220703|2024-08-25|-0.26174|2008-10-12|0.34794|2005-01-09
2024-11-09 15:44:07|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|-6354.2671267977|2|382.04512827369||0|0|-0.0247|5286.8501|0.30796|73|0.30796161966171|73|45.88|0.0748|0.12446|0.046447366943916|0.14370340219805|117.81998870481|348.78188072241|3433.4655438042|0.706|0.412|0.2283|34|20|0.0032381550288277|0.07103401665599|6451.1499023438|2024-09-08|-0.23276|2000-03-12|0.37502|1999-03-07
2024-11-09 15:44:07|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|4057.0433998521|33|239.46493519999|0.1797|1|1|0.17967|4562.4502|-0.07689|33|-0.076891913063458|33|44.33|0.2477|0.32311|0.65283850403221|0.97025571647963|475.30297601361|649.77835375272|6198.9813721487|0.467|0.333|0.22139|15|7|0.0070668579626973|0.07866474892396|4804.0498046875|2024-09-22|-0.16094|2011-12-18|0.19435|2020-04-12
2024-11-09 15:44:08|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|2887.5066753476|48|145.8291489507||0|0|0.17904|3125.7|-0.11708|8|-0.087740730391032|20|40.78|0.07319|0.18321|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|64983.367741282|0.459|0.324|0.20857|37|10|0.0052013046272494|0.071500597686375|3415|2024-10-06|-0.26269|2001-03-25|0.41253|1998-09-27
2024-11-09 15:44:09|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|845.1879858891|16|80.640104344551|0.056|1|1|0.05599|1047.65|-0.07141|38|-0.071408330971947|38|49.68|0.15315|0.28516|0.26725449896901|0.37336256660695|1229.7900204811|1327.4916444457|1099.6641768963|0.645|0.452|0.2411|31|14|0.0031530675241158|0.086506398713826|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2024-11-09 15:44:10|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|5974.3370429799|29|506.33452617589|0.2296|1|2|0.2024|6725.7998|3.29231|166|3.2923067011132|166|52.4|0.54073|0.86665|3.2923067011132|3.2923067011132|429.231|429.231|1045.1091496021|0.2|0.2|0.19978|5|1|0.0093225862068966|0.074379310344828|7605|2024-10-20|-0.26297|2024-01-14|0.20585|2021-01-10
2024-11-09 15:44:12|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|428.87062306666|105|39.404216268755|3.7323|1|2|3.66958|449.4|-0.15487|9|-0.15486541739936|9|39.05|0.01997|0.09433|0.066156327278202|0.13815608592762|109.41504349973|194.53570039582|1006.2695822479|0.476|0.381|0.25218|21|5|0.004081461038961|0.08933829004329|580|2024-07-14|-0.19201|2013-08-04|0.27979|2014-05-18
2024-11-09 15:44:12|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|299.28998191137|208|17.062361401006|1.9737|1|1|1.97371|316.25|-0.0421|40|-0.094633328632601|33|62.27|-0.00616|0.00728|0.0017787288973207|0.069768678532209|93.000127815395|132.58079710408|567.06113932975|0.818|0.455|0.16842|11|9|0.0026253587443946|0.060253374439462|366.25|2024-09-29|-0.20183|2008-10-26|0.17584|2009-05-24
2024-11-09 15:44:13|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|1411.260240834|75|171.93185260329|2.2126|1|2|1.94336|1579.85|-0.38373|49|0.54572623476257|97|50.62|0.02037|0.11989|0.071844741060841|0.29756677343263|119.22909126828|276.5310025566|792.50059052698|0.615|0.308|0.30194|13|5|0.0047896721311475|0.10274741803279|2074.8000488281|2024-06-30|-0.37663|2020-03-22|0.32413|2014-03-09
2024-11-09 15:44:14|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-17762.967196682|36|784.51340374297|0.0082|-1|1|0.0082|15553.2002|0.04318|34|0.043180235860448|34|48.77|0.10153|0.2013|0.28132955594113|0.40830737501074|1630.386986268|2269.4696579414|5184.4000651042|0.6|0.433|0.20098|30|15|0.0034532576769025|0.063963451268358|19180.353515625|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2024-11-09 15:44:15|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|-120.17652752965|10|7.3426127275003||0|0|0.04736|104.79|0.91598|61|0.91598137676309|61|38.9|0.13089|0.25893|0.29720625583385|0.43208047232464|839.47246380804|1342.3611870823|1400.9358375444|0.633|0.467|0.26767|30|13|0.0040940646258503|0.089503333333333|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2024-11-09 15:44:17|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-224.0692663084|14|17.859756148211||0|0|0.23777|165.29|0.19181|58|0.1918109906053|58|29.57|-0.06997|0.03195|0.033499725601298|0.065179694101842|110.30121712669|126.04412881579|54.868047563861|0.429|0.357|0.24056|14|3|0.00092384074941452|0.091658524590164|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2024-11-09 15:44:18|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|476.26440553754|103|46.03159592713|3.7185|1|1|3.71848|514.55|-0.08229|9|-0.08228572108036|9|40.37|0.14793|0.21675|0.24104882012858|0.45089128875262|289.32416052616|379.53829523733|1220.1802469413|0.579|0.316|0.24033|19|8|0.0044062715765247|0.08568836593786|654|2024-07-14|-0.22201|2008-10-12|0.22057|2024-05-05
2024-11-09 15:44:18|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|-1474.5432669354|6|56.372759714157|0.0741|-1|1|0.07413|1283.75|0.11018|41|0.11018149544728|41|35.48|0.02469|0.12248|-0.0033953890520282|0.092628376302143|30.44714435057|202.52821509889|7614.1752878219|0.568|0.386|0.22143|44|19|0.0042747318007663|0.070093186462324|1608.8000488281|2024-07-14|-0.50745|1997-11-09|0.83145|1997-11-02
2024-11-09 15:44:19|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|6048.8051655266|23|453.49759112659|0.137|1|2|0.07749|6451.8999|0.36542|49|0.36541916749495|49|58.85|0.30091|0.38484|0.71630113160054|0.86054258029484|2465.9301139676|2393.0229533298|1454.5065371863|0.423|0.346|0.19987|26|6|0.0027791817010309|0.06950875|7600|2024-09-08|-0.4077|2019-05-05|0.36129|1999-12-19
2024-11-09 15:44:20|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|753.0099570534|69|38.875532739114||0|0|0.37075|843.15|-0.13918|25|0.021955213697567|26|31.87|0.02587|0.09955|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4760.8699491876|0.617|0.404|0.22766|47|19|0.0038870753512133|0.076356768837803|912|2024-06-09|-0.19888|2004-05-16|0.39348|2021-02-07
2024-11-09 15:44:22|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-788.78843768318|3|34.851530694602|-0.0115|-1|1|-0.0115|699.4|-0.11451|7|-0.1145134515376|7|30|-0.05422|-0.00896|-0.036833200144758|-0.019570012950605|76.752756015654|89.28733101549|96.535545122714|0.75|0.5|0.17829|8|3|0.00072987603305785|0.060667396694215|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2024-11-09 15:44:23|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|-1886.0580116317|3|93.877674612905|0.0289|-1|1|0.02895|1569.95|-0.12592|19|-0.091428224956267|27|36.8|-0.05414|0.00755|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|225.32471491523|0.5|0.2|0.17943|10|4|0.0028289189189189|0.058857648648649|1936|2024-09-08|-0.16858|2020-03-22|0.13735|2020-04-12
2024-11-09 15:44:23|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-28029.620755482|36|1204.8827277667||0|0|0.007|24533|0.09463|81|0.094634805812106|81|40.03|0.36858|0.60714|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|38059.262098112|0.526|0.342|0.28728|38|15|0.0058833676092545|0.099039016709512|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2024-11-09 15:44:24|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2984.9428318717|121|229.29264036238||0|0|1.01053|3007.95|-0.17461|31|0.45391241244202|57|49.59|0.23124|0.32772|0.25525257153556|0.61911273583022|-96.336632494398|1485.2461806327|22281.110749421|0.63|0.333|0.34281|27|14|0.0069194722412611|0.10983867717615|3652.25|2024-09-29|-0.52381|1999-02-14|1|1999-02-21
2024-11-09 15:44:25|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|6448.3082376797|208|513.68473276531||0|0|4.03357|7174.3501|-0.0196|40|0.31542306261758|58|36.65|0.09173|0.17158|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|12602.055259438|0.703|0.405|0.25448|37|19|0.0045108701215611|0.080862725527831|8129.8999023438|2024-10-20|-0.25151|2008-10-12|0.32387|1999-03-14
2024-11-09 15:44:27|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|-2636.8683641508|24|134.51801656945||0|0|-0.04278|2305.95|-0.09897|23|-0.098971132665275|23|45.26|0.33178|0.45867|0.51306624715996|1.1155717672662|1707.7978451018|9858.3380843769|9223.7998046875|0.588|0.294|0.28041|34|16|0.0049465108834827|0.099185320102433|2865|2022-09-18|-0.28894|2008-01-27|0.43902|1999-03-21
2024-11-09 15:44:28|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|-151.65877419809|14|12.42063183218|0.0861|-1|1|0.08612|118.21|0.30759|34|0.30758701282189|34|35.3|0.09559|0.1853|0.09820095103732|0.20288979931404|116.61951824596|283.0771976765|212.99098934139|0.477|0.295|0.31311|44|15|0.0029629438058748|0.10426676245211|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2024-11-09 15:44:29|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1735.2519330056|109|71.109328565206|0.8776|1|2|0.85353|1809.6|-0.23053|17|0.74584663461868|114|62.78|0.47503|0.66367|0.52902983031351|1.1565319588828|256.33789659766|4662.0686625538|111703.70186787|0.565|0.304|0.25045|23|11|0.0057842268041237|0.075736849226804|1960.3499755859|2024-10-06|-0.25225|2000-04-30|0.40909|1999-03-28
2024-11-09 15:44:30|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-897.57221088332|3|50.200744191914||0|0|-0.04374|755.2|0.00444|20|0.0044423020968778|20|40.21|-0.00164|0.07427|0.071145063506334|0.1301721376743|138.84644619859|254.3984859577|237.19337211028|0.542|0.458|0.25906|24|9|0.0025436608066184|0.090061871768356|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2024-11-09 15:44:31|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|767.8375989518|15|50.877803168883|0.1475|1|2|0.09467|898.45|-0.15721|41|0.093476166552036|25|52|-0.05074|-0.00237|0.040273375690686|0.26061672295542|99.049588941485|182.31727506863|561.42599453876|0.667|0.333|0.20188|9|5|0.004297489626556|0.067939937759336|945.25|2024-09-22|-0.14679|2020-03-22|0.1956|2020-09-20
2024-11-09 15:44:33|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|927.58015216121|36|89.840529180505||0|0|-0.16252|1101.5|-0.37428|4|-0.13318539176213|6|35.6|0.0179|0.11466|0.00039374545308629|0.090759881693853|35.253071756691|201.69405437436|960.16386704955|0.628|0.349|0.2324|43|21|0.0029801468710089|0.079356749680715|1349|2024-03-10|-0.38185|1995-10-22|0.63712|1995-10-08
2024-11-09 15:44:34|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-2138.1724648175|3|122.03248420348|0.0017|-1|1|0.00166|1774.65|0.51023|112|0.51023161372044|112|36.12|0.03072|0.15743|0.19721506922266|0.31886013949794|1322.4784251791|2742.1815292745|532.40035277454|0.595|0.405|0.26408|42|14|0.0031516524028966|0.090902679394338|2175|2024-10-06|-0.35758|2017-10-08|0.46938|1999-10-17
2024-11-09 15:44:35|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|-4541.3388177392|2|177.53663067333|-0.0409|-1|1|-0.04086|4147|-0.07396|15|-0.073958711043698|15|37.61|0.02093|0.07544|0.12775559032218|0.27746791760912|257.07168236576|556.95733103244|3569.7684990655|0.607|0.357|0.16637|28|14|0.0040923624288425|0.059915635673624|4592.25|2024-09-01|-0.20184|2008-10-12|0.13091|2010-01-17
2024-11-09 15:44:35|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1175.3221325387|24|60.357377512884|0.0518|-1|1|0.05183|992.95|0.36586|56|0.3658611647564|56|42.81|0.11685|0.17709|0.17617468261525|0.37558191223358|686.99245076374|2145.0155169345|2392.6506318242|0.75|0.417|0.23805|36|23|0.0032103772378517|0.078356221227622|1253.4200439453|2024-03-17|-0.1852|2020-03-22|0.28377|1999-08-22
2024-11-09 15:44:36|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|6694.3563654449|11|475.62123853455|-0.1325|1|1|-0.13248|6940.7998|-0.0435|31|0.083144943430604|37|41.68|0.34215|0.50475|0.79104770170692|1.1667948500977|20014.896665902|60549.353440275|40236.520606884|0.541|0.378|0.31688|37|15|0.0063919652061856|0.10368791881443|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2024-11-09 15:44:38|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|-1004.1990338612|6|60.516346654894|0.1346|-1|1|0.13462|805.45|1.03322|77|1.0332173174837|77|35.48|0.00913|0.21788|0.30802898452612|0.42594515622127|1480.5272608638|2453.1772362602|1245.6696049942|0.523|0.386|0.30825|44|17|0.0057755172413793|0.09351408045977|1179|2024-08-04|-0.66782|2003-05-11|2.13437|2003-05-18
2024-11-09 15:44:39|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|386.50755811982|75|32.487991880411|0.9564|1|1|0.95637|432.75|3.79043|106|3.7904327048323|106|45.21|0.17145|0.23428|0.14503036720954|0.2851325914679|121.33606175665|296.46206127663|2978.3207704953|0.606|0.394|0.24626|33|18|0.0035074265644955|0.081660996168582|494.85000610352|2024-09-29|-0.18514|2008-03-09|0.41877|2001-02-11
2024-11-09 15:44:40|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|-176.65787455235|13|9.8253637695136|0.013|-1|1|0.01304|147.57|0.28729|83|0.28728870406018|83|33.78|0.08752|0.15554|0.19397228582021|0.26352510099803|1086.9034325682|1273.5233308849|882.06820897793|0.5|0.37|0.26986|46|18|0.0031242081736909|0.084992956577267|184.60000610352|2024-06-23|-0.28128|2008-10-26|0.3373|2009-05-24
2024-11-09 15:44:41|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1496.9930251574|70|83.378612943827|0.4477|1|2|0.36845|1681.35|1.1461|76|1.1460992757402|76|46.32|0.16005|0.33813|0.24780550350784|0.41122070441494|549.80865881393|664.88301644212|628.07243142209|0.579|0.368|0.23122|19|8|0.0035960906217071|0.077367671232877|1780.6970214844|2022-01-02|-0.51866|2015-03-22|0.46414|2006-12-24
2024-11-09 15:44:42|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|754.57707700623|2|40.38264303243|-0.0298|1|1|-0.02981|865.8|0.14779|80|0.14779339115382|80|38.88|0.08195|0.14752|0.16639606136412|0.35366136794335|329.55664513369|2009.680319701|1618.3177341925|0.475|0.325|0.23998|40|17|0.0030249742930591|0.080589222365039|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2024-11-09 15:44:44|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3748.3871298056|3|184.39572621125|0.0246|-1|1|0.02458|3186.25|0.22388|53|0.22388313958411|53|32.48|0.05068|0.14847|0.22612868215306|0.4052361722434|666.00869078034|4489.4073383926|33539.473684211|0.604|0.417|0.26759|48|20|0.0055153491351698|0.090863741191544|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2024-11-09 15:44:44|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2977.519847778|119|183.82904594867||0|0|1.05573|3199.8501|-0.17765|27|0.51781971945045|117|46.61|0.24886|0.35649|0.33382212884012|0.74959966847086|683.75636654741|3505.5065791305|15716.355607717|0.516|0.29|0.24244|31|14|0.0049543442098529|0.087950345489444|3590.6999511719|2024-10-13|-0.25467|2001-03-11|0.44063|1999-08-15
2024-11-09 15:44:45|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1525.2649340803|88|147.50846718797|2.2525|1|2|2.16122|1694.1|-0.12897|23|-0.11079991736029|7|36.91|0.03707|0.11711|0.10104995578872|0.31694183335829|129.88357866639|504.78763019792|2016.7856852214|0.783|0.391|0.26894|23|14|0.0048520726495726|0.0896125|2037|2024-10-27|-0.23302|2008-10-12|0.3891|2007-10-07
2024-11-09 15:44:46|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|-8465.2939830944|1|570.76466103145||1|0|0|6298.9502|3.37102|78|3.3710211746776|78|52.03|0.28808|0.42824|0.46690094583024|0.9145296669466|7132.6976666041|58172.884280438|34289.329926755|0.667|0.4|0.27329|30|13|0.0055420884048687|0.092457424727739|8345|2024-10-20|-0.39167|1998-02-22|0.48015|2002-03-17
2024-11-09 15:44:47|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|-2994.6656453584|3|180.05521511945|-0.0074|-1|1|-0.00739|2467.8999|0.01751|20|0.017506758953344|20|41.57|0.3756|0.49815|0.60281554816388|0.96423860366799|2521.20573604|4947.4513163089|27791.665208769|0.5|0.333|0.30022|30|12|0.0062381585268215|0.098473554843875|2958|2024-09-29|-0.26671|2008-01-27|0.28511|2009-05-10
2024-11-09 15:44:49|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|10468.493666174|119|459.1894634138||0|0|0.62997|11043.3496|0.02044|24|0.60384127433364|70|32.28|0.01587|0.06248|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|4211.0008043375|0.621|0.379|0.22125|29|16|0.0044415370018975|0.070216337760911|12138|2024-09-29|-0.16404|2008-10-19|0.20792|2004-10-10
2024-11-09 15:44:50|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|-135.06843330843|14|8.5284262959487|0.0447|-1|1|0.04471|117.52|0.45853|55|0.45852957701696|55|35.66|0.03308|0.12829|0.11308095535335|0.20583911976064|99.296905043843|347.10322141709|765.60256496759|0.625|0.438|0.29528|32|14|0.003856698440208|0.10033185441941|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2024-11-09 15:44:51|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1828.3225808426|68|107.08975399088|0.2261|1|1|0.22612|1925.5|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1254.3973941368|0.706|0.471|0.23379|17|10|0.0043278209658422|0.084871401648999|2204.8999023438|2024-09-29|-0.16363|2018-10-07|0.38552|2010-07-25
2024-11-09 15:44:51|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1391.4535800351|76|68.911224083242|0.6828|1|2|0.65626|1448.65|-0.16138|8|-0.16137707649582|8|40.89|0.43047|0.56418|0.69640442084808|1.2417800151307|1028.844152835|3041.1197958902|10651.838116033|0.528|0.306|0.28993|36|13|0.0056559663865546|0.10184957336781|1647.5|2024-09-29|-0.41084|2008-10-12|0.47283|1999-03-14
2024-11-09 15:44:52|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|516.38255220063|22|34.981421082747|0.0107|1|1|0.01069|557.6|0.36924|82|0.36923563853222|82|43.97|0.02849|0.19584|0.10035881939173|0.22865638256457|90.624837314631|444.39417046118|51.565649398979|0.457|0.314|0.30635|35|14|0.0027965641025641|0.096005897435897|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2024-11-09 15:44:54|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|525.82280370971|207|49.01779665288|7.1933|1|2|6.63705|591.55|1.12526|154|1.1252599244929|154|70.33|0.23801|0.35604|1.1252599244929|1.1252599244929|212.526|212.526|2265.6069473949|0.333|0.333|0.26348|3|1|0.0086558033573142|0.079329856115108|681.11999511719|2024-08-04|-0.22261|2020-03-22|0.1974|2019-11-10
2024-11-09 15:44:55|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|409.32511351706|47|32.838341084995|0.7628|1|1|0.76285|457.9|-0.23264|39|-0.23264484024032|39|35|0.19998|0.33396|0.45040181048362|0.70602787775309|4653.6607611288|8227.5392383069|3920.3765576408|0.452|0.286|0.30201|42|13|0.0050130408970976|0.10231846965699|523.65002441406|2024-10-06|-0.32808|1998-06-28|0.58222|1998-03-15
2024-11-09 15:44:56|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-12.193219712223|8|1.3510732024396||0|0|0.24737|7.88|0.17327|70|0.1122937758985|46|38.13|-0.10383|0.03834|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|9.1948662719323|0.5|0.292|0.30228|24|8|0.00084415401301518|0.1113605856833|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2024-11-09 15:44:57|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|1604.2112693578|90|117.27591067268|0.9727|1|1|0.97274|1766|0.16282|42|0.73742794316238|90|50.79|0.3772|0.46908|0.56767098286339|1.0134512804322|5690.4374505807|17680.088381962|12196.132982248|0.586|0.345|0.32948|29|13|0.0050359603072983|0.097969218950064|1944.9000244141|2024-09-22|-0.28264|2008-10-12|0.43914|2009-05-24
2024-11-09 15:44:58|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|1901.2927328871|31|173.08208294946|0.4504|1|1|0.45045|2062.8999|-0.05006|16|-0.050058261087539|16|35.43|0.05115|0.09647|0.083774755954859|0.29221630982564|121.727774298|398.34230569283|1462.0126244575|0.762|0.381|0.22328|21|14|0.0045055297157623|0.077628733850129|2787|2021-01-24|-0.1666|2016-11-13|0.29691|2010-05-23
2024-11-09 15:44:59|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|484.362375716|19|30.389139205943|0.0958|1|2|0.06335|569|-0.05581|21|-0.055809372570068|21|33.98|0.81421|1.13497|1.8425478591163|2.9901981317993|9343.4571845488|51708.898782147|53679.248180709|0.489|0.311|0.2122|45|15|0.0064264899806076|0.080009676793794|739.84997558594|2021-10-17|-0.48182|1995-04-16|1.11538|1995-04-09
2024-11-09 15:45:00|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|-25.126783586119|3|1.507261347961||0|0|-0.04025|20.16|0.03087|49|0.030874228781018|49|38.69|0.11318|0.20803|0.19738376881946|0.36044830164687|308.53512231067|768.23319943474|162.97493964367|0.731|0.462|0.27737|26|13|0.0037422916666667|0.10371080357143|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2024-11-09 15:45:01|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-156.81676557604|42|11.699029382896||0|0|0.24871|122.61|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75132|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|1705.2851131374|0.781|0.469|0.31807|32|16|0.0044930025773196|0.10449165592784|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2024-11-09 15:45:02|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|-3230.7849323533|19|153.50477806603|-0.0785|-1|1|-0.07847|2996|0.00036|17|0.0003601008282319|17|36.35|-0.01857|0.02785|-0.086414241668839|-0.041080391428119|13.780477497864|49.583889093106|399.46666666667|0.559|0.353|0.2067|34|18|0.0024432854864434|0.0646713476874|8020|2015-08-09|-0.66011|2019-01-20|0.24311|2008-03-23
2024-11-09 15:45:03|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|-417.08312726055|14|20.099939704043||0|0|-0.06279|369|0.24053|84|-0.0664598003712|8|30.94|-0.07662|-0.00426|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|85.456232151846|0.5|0.288|0.2259|52|18|0.001437176325524|0.075650240443896|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2024-11-09 15:45:05|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|-3204.3095458938|14|150.66786376815|0.026|-1|1|0.02599|2792|0.21645|64|0.21644783872466|64|44.06|-0.01829|0.05472|0.03591610362753|0.046578136430373|161.2913867387|161.47121051017|810.21472737911|0.479|0.333|0.17953|48|14|0.0020015084586466|0.06170634868421|3446|2024-05-12|-0.21379|2011-03-20|0.45096|1984-01-15
2024-11-09 15:45:06|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6991.2128189706|19|791.92906034314|0.4535|1|1|0.45348|9638|0.08444|14|0.084437413486257|14|31.49|0.04967|0.12068|0.15090297955421|0.1867329585034|2777.6403949338|2645.4198678729|2581.8377485041|0.582|0.448|0.25121|67|27|0.003544102443609|0.08280107612782|9989|2024-11-10|-0.28064|2008-10-12|0.39619|1987-08-16
2024-11-09 15:45:06|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3489.3911668593|12|195.76213776794||0|0|0.0354|3861|-0.15413|18|0.16016088370479|49|34.7|0.00984|0.06913|0.066810015366197|0.088366735285284|364.418841727|442.24639451934|1130.9314789182|0.492|0.393|0.18679|61|20|0.0021592340225564|0.058464445488722|4097|2024-09-22|-0.30328|2008-10-12|0.24324|1998-02-01
2024-11-09 15:45:07|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|-1374.0268933843|9|51.427261213772|0.0036|-1|1|0.00362|1238.5|-0.06682|52|-0.066816816816817|52|35.2|0.02949|0.07791|0.066411732533127|0.12967993948339|191.83201918793|414.36630907715|400.67938387075|0.636|0.432|0.20602|44|23|0.0023013359023764|0.070091669877971|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2024-11-09 15:45:08|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1863.0017544451|100|78.153852172573||0|0|0.1746|2048.5|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|368.50151286811|0.552|0.414|0.20898|29|11|0.0023601118760757|0.067400232358003|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2024-11-09 15:45:10|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5112.1082411891|20|240.05881544173|0.0853|-1|1|0.08529|4762|-0.02692|40|-0.026915887850467|40|37.66|0.02161|0.07481|0.038571914703819|0.056993455242634|188.56143546278|189.69023304675|140.84590357882|0.482|0.268|0.16867|56|25|0.001065545112782|0.057754187030075|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2024-11-09 15:45:11|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|-3640.3949430318|26|123.60663461858|0.0009|-1|1|0.00089|3364|0.04565|88|0.045652173913044|88|36.26|-0.01035|0.05848|0.04474456755018|0.10767414851278|195.55063045166|550.75186275047|753.92198744252|0.552|0.379|0.16297|58|20|0.0018295676691729|0.054146245300752|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2024-11-09 15:45:12|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|-5832.1095069726|9|299.86983565752|0.0179|-1|1|0.01794|4981|0.04743|27|0.047425859156506|27|30.96|-0.06936|0.03868|-0.015246250105838|0.026501167306759|67.738899760996|103.67134114435|600.12048192771|0.423|0.308|0.18599|26|7|0.0032792742927429|0.063842730627306|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2024-11-09 15:45:13|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|-2175.3656442158|15|90.584693264741||0|0|0.06397|1924|0.01909|25|0.019087754090233|25|39.15|-0.00558|0.04644|0.010160900792718|0.039930272514864|67.057695426124|127.48664851947|507.11650789455|0.593|0.352|0.18512|54|23|0.0016993656015038|0.058114685150376|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2024-11-09 15:45:14|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2580.0721525982|16|311.60738419941||0|0|0.67804|1614|-0.14311|18|-0.14311026463639|18|30.19|-0.05019|0.00395|0.016527819722499|0.072119109917951|90.710504986045|366.7069502276|203.73642705502|0.571|0.343|0.17652|70|24|0.001517382518797|0.061723068609022|6840|2018-02-04|-0.68011|2024-09-08|0.24115|2020-03-29
2024-11-09 15:45:15|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6352.3499124859|14|359.43870320243|-0.2336|-1|1|-0.23359|6316|-0.17645|4|-0.17645166479009|4|32.05|-0.04257|-0.00107|-0.023585641625925|0.014525757959851|10.109595432102|43.979199197143|716.83125354757|0.606|0.394|0.15685|66|32|0.0016158411654135|0.052825046992481|6530|2024-11-10|-0.22065|2008-10-12|0.23|1990-07-22
2024-11-09 15:45:16|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2432.2484400106|37|115.88324568018||0|0|0.01843|2184|0.23024|46|0.23024123172649|46|35.47|-0.01701|0.03595|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|246.77966101695|0.6|0.4|0.18558|30|12|0.0016400090909091|0.058453827272727|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2024-11-09 15:45:17|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1343.8736409611|29|93.607879722833|0.27|1|2|0.17223|1616.5|-0.12056|10|-0.045705279747833|32|31.34|0.04507|0.11831|0.025003479007962|0.020127069458045|106.65128851058|122.36844098509|70.005626938423|0.493|0.313|0.22842|67|21|0.0014397509398496|0.076021047932331|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2024-11-09 15:45:18|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|-1757.8231320977|15|92.656987216689||0|0|0.01699|1533|0.16161|35|0.16160819305083|35|32.03|-0.02715|0.03739|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|170.21985804548|0.561|0.379|0.20633|66|23|0.001525625|0.068433411654135|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2024-11-09 15:45:19|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|3798.7963623437|133|217.56588555543|0.7493|1|1|0.7493|4389|0|59|0|59|35.02|0.00204|0.06394|0.081318844823553|0.10869565300255|319.49609734777|363.31274057208|362.09884402302|0.456|0.351|0.19019|57|21|0.0015933881578947|0.059739107142857|4531|2024-10-13|-0.2|1990-08-26|0.21495|1992-08-23
2024-11-09 15:45:21|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2747.6534428562|7|104.49040919082||0|0|-0.08646|2826.5|-0.05381|15|-0.10460506251906|19|35.97|0.01658|0.06828|0.02978950502244|0.038429096680644|95.665008423067|86.511917154349|103.42493691686|0.508|0.305|0.14815|59|21|0.00077755169172932|0.051380263157895|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2024-11-09 15:45:22|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|-1250.9948708495|41|63.674872288173|0.0114|-1|1|0.01138|1173|0.06987|13|0.069867115062802|13|37.29|0.02655|0.12053|0.11471658135291|0.12668617220414|1092.2738151528|684.34366628534|75.497202604355|0.571|0.411|0.21821|56|20|0.0014585667293233|0.073318355263158|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2024-11-09 15:45:23|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|2264.5398236579|4|141.59682285114|-0.0164|1|1|-0.01645|2661|0.06043|53|0.075059541501443|14|62.27|-0.33943|0.8639|0.29845771111786|1.6202675033276|-19689.730840654|3179.6881823142|55.4375|0.8|0.467|0.24806|15|9|0.0091450053361793|0.058885122732124|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2024-11-09 15:45:23|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|-5530.1322340512|10|279.25997931943|-0.172|-1|1|-0.17204|5450|-0.10177|29|-0.1017666658119|29|30.59|-0.04734|0.02911|-0.018614724468331|-0.024813273756863|48.184304184621|47.390845822869|343.48018955788|0.429|0.357|0.16078|56|14|0.0016855342624855|0.056040458768873|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2024-11-09 15:45:24|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|2662.8369684123|20|184.77698261132|0.0287|1|2|0.01046|2897|-0.15286|21|-0.15285714285714|21|31.68|-0.04252|0.0467|0.0011671367612923|0.033117315518303|50.511730423818|110.34213795486|249.48330363572|0.553|0.362|0.1792|47|18|0.0018642440318302|0.058429522546419|5560|2017-05-21|-0.48632|2019-01-27|0.2702|2004-03-07
2024-11-09 15:45:26|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2688.9980433965|15|296.24934779882|0.652|-1|1|0.65203|1791|0.13307|76|0.13306913263095|76|36.45|0.01665|0.05866|0.066183782441126|0.10917144015878|388.06193072394|597.15489499463|620.7972270364|0.621|0.414|0.15665|58|26|0.0016589614661654|0.048845977443609|6076|2018-01-14|-0.66587|2024-09-08|0.19071|1986-06-01
2024-11-09 15:45:27|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2108.6180424574|12|158.44013548106|-0.0535|1|1|-0.05348|2478|-0.20876|12|-0.20875530872264|12|24.89|-0.00454|0.13129|0.099532870094662|0.26076107196111|77.550929069952|447.25795349555|796.27246233894|0.595|0.378|0.18372|37|12|0.0055257081545064|0.065423154506438|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2024-11-09 15:45:28|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|969.53105467146|2|53.656315109512|0.0142|1|1|0.0142|1143|-0.0119|32|-0.011904761904762|32|36.05|0.01121|0.05564|0.025152856170202|0.058513676989571|120.87029069611|243.27190703145|282.71086680945|0.644|0.39|0.16884|59|28|0.0013772556390977|0.05843367481203|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2024-11-09 15:45:29|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|-3684.2274475262|21|368.24248250874||0|0|-0.06622|2608.5|-0.54967|18|-0.54967315330398|18|36.34|0.08482|0.18117|0.15594768700732|0.32172267127637|25.209068908207|128.04079006286|572.79315655699|0.569|0.345|0.22671|58|24|0.0026529417293233|0.073773171992481|9586|2024-06-16|-0.73543|2024-06-23|0.39503|2020-03-29
2024-11-09 15:45:30|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|1541.0933907738|15|88.004577487951||0|0|-0.01691|1715.5|0.00635|10|0.00634765625|10|34.66|-0.03347|0.01969|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|842.66626612158|0.541|0.393|0.15331|61|23|0.0017423355263158|0.052245079887218|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2024-11-09 15:45:32|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|-1539.8003007952|27|41.76676693175|0.0727|-1|1|0.07271|1422|-0.02678|34|-0.026781243543489|34|36.25|0.03332|0.07121|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|37.242680273032|0.545|0.386|0.13813|44|18|0.00023238741517582|0.048793972856262|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2024-11-09 15:45:33|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-2093.6021393122|36|297.28404643739||0|0|0.70785|1232|0.06546|42|0.065456030883607|42|33.74|-0.00927|0.05925|0.016292558225368|0.062814437882153|77.461517355012|216.84144062389|337.99725651577|0.5|0.339|0.19592|62|19|0.0019449271274095|0.061527099200752|6120|2021-01-17|-0.75282|2024-09-08|0.32808|2000-02-06
2024-11-09 15:45:34|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|2853.5731830341|18|181.87304487044|0.0203|1|1|0.02028|3321|-0.07002|41|-0.02296944439325|20|36.26|-0.04428|0.05587|-0.053905287361823|-0.020367083329518|32.17956983303|60.434903040666|175.71428571429|0.519|0.296|0.17964|27|12|0.0017915361445783|0.058775522088353|4295|2017-11-12|-0.67198|2018-01-21|0.16743|2020-03-29
2024-11-09 15:45:35|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|4251.2760085662|18|388.76551741053|0.3827|1|2|0.21837|5267|-0.13717|49|-0.13717391304348|49|37.18|0.28812|0.69769|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|273.3264141152|0.636|0.455|0.31738|11|5|0.0090911971830986|0.099590258215963|6340|2021-09-26|-0.89656|2017-08-20|0.45455|2020-07-19
2024-11-09 15:45:35|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
2024-11-09 15:45:37|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
2024-11-09 15:45:38|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|-6238.1105067205|16|257.53315201616||0|0|0.11366|5373|-0.09708|17|-0.097079868497389|17|35.22|-0.0143|0.03977|0.012224154038641|0.069209078143956|64.359602640461|191.68168015569|1030.297219559|0.5|0.25|0.15803|60|23|0.0019464755639098|0.055855234962406|7058|2024-05-19|-0.25847|1998-10-11|0.22837|1998-10-18
2024-11-09 15:45:39|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2624.869397233|69|152.15021766652|0.3981|1|1|0.39815|3092|-0.05783|23|-0.057831510041005|23|33.77|-0.00148|0.06731|0.052169712231729|0.095566695378126|217.29111632818|333.47536403475|349.37853107345|0.574|0.328|0.20983|61|25|0.0018427537593985|0.067197011278196|3235|2024-07-28|-0.25|2008-12-28|0.28527|1986-06-29
2024-11-09 15:45:40|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|-3498.9637478144|25|164.65055943277||0|0|-0.05185|3266|0.03933|37|0.039330543933054|37|34.4|0.06239|0.12122|0.20299038271471|0.22282859149309|290.35329340632|289.02090702493|588.25647121602|0.55|0.5|0.16131|20|7|0.0031745084269663|0.053433047752809|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2024-11-09 15:45:40|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|4306.5379241114|41|264.75678444093|0.2717|1|1|0.27172|5036|-0.14286|14|0.10041799241488|26|33.14|-0.02527|0.02585|0.003697493625265|0.015040600075538|74.163064064931|105.65618632395|612.57756350263|0.524|0.397|0.1715|63|25|0.001721640037594|0.05630280075188|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2024-11-09 15:45:42|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4119.2800168232|144|223.58745591195|0.8461|1|1|0.84606|4689|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|268.88009257156|0.549|0.373|0.17242|51|18|0.0013853383458647|0.056468919172932|4852|2024-09-15|-0.26114|1985-07-28|0.29627|2008-11-02
2024-11-09 15:45:43|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|2693.1375717371|18|219.15014615661|0.0329|1|2|-0.0119|3237|-0.08916|14|-0.089161479311607|14|31.72|-0.02706|0.05159|-0.051197325468131|0.015071753405441|17.877155989017|86.436853344159|149.86111111111|0.487|0.359|0.22393|39|12|0.0021051515151515|0.073885318979266|3470|2024-09-29|-0.50156|2016-09-11|0.27119|2020-08-09
2024-11-09 15:45:44|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1245.5610530442|26|45.520351014731||0|0|0.05348|1088.5|-0.12617|6|-0.12617271531687|6|38.94|0.0372|0.10443|0.093670337056197|0.22304613633242|221.67423469969|878.25837872797|104.9156626506|0.648|0.352|0.19838|54|25|0.0010777772556391|0.06337905075188|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2024-11-09 15:45:45|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|-3577.4550472233|27|142.63651416699||0|0|0.068|3207|0.01512|23|0.015121814226438|23|33|-0.03297|0.00938|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|416.49350649351|0.548|0.31|0.12961|42|17|0.0016184702549575|0.047686069405099|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2024-11-09 15:45:46|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1417.1435843217|10|85.547996403285|-0.0116|1|2|-0.06261|1602|-0.20649|4|0.48132337246531|39|31.23|-0.01394|0.04473|0.015877580778823|0.097884246279101|82.448380878301|239.84263856788|740.98058400228|0.6|0.371|0.21472|35|17|0.0032219782214156|0.070192286751361|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2024-11-09 15:45:48|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1355.2557444318|14|91.863716093669||0|0|-0.16822|1253.5|-0.22789|21|-0.10469798657718|18|35.25|-0.03721|0.02856|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|550.98901098901|0.467|0.35|0.17714|60|19|0.0018375469924812|0.060312608082707|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2024-11-09 15:45:48|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1984.5591121939|15|98.388460292353|0.0365|-1|1|0.03647|1704|-0.19465|34|0.31413043478261|35|39.15|-0.00955|0.03181|0.026896220896837|0.065629448874468|143.54478776822|263.49694361581|177.29685186613|0.648|0.407|0.15075|54|25|0.00097952537593985|0.048223656015038|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2024-11-09 15:45:49|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5967.0522869865|19|498.38431390405|0.2492|1|2|0.16774|7240|0.33282|47|0.33281552457078|47|33.49|-0.01517|0.0403|0.070299303821652|0.13862284603224|514.57678423584|1343.1337309473|2899.4794106869|0.603|0.381|0.17835|63|24|0.002500704887218|0.057445765977444|7869|2024-11-03|-0.2981|2008-02-03|0.25626|1990-10-07
2024-11-09 15:45:50|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-1160.4359210926|28|70.044355681882|-0.0863|-1|1|-0.08633|1088.5|0.33458|49|0.33458229434019|49|40.4|-0.01882|0.02806|0.015337830487714|0.04692136088259|101.13622223625|199.88910414517|111.02610902632|0.635|0.385|0.14854|52|23|0.0006806954887218|0.045912955827068|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2024-11-09 15:45:51|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|1887.3366720559|18|129.68478362767|0.0382|1|1|0.03818|2311.5|-0.21203|7|0.24457994579946|55|30.7|-0.0137|0.0296|0.016622779065041|0.064525249749386|91.506310249053|191.48530430816|125.34569874746|0.574|0.34|0.15693|47|25|0.00098378767123288|0.054081595890411|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2024-11-09 15:45:53|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-1944.9689484343|56|89.476616077271||0|0|0.25028|1691|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|368.73091528444|0.731|0.404|0.15909|52|28|0.0021531828615149|0.05125792654935|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2024-11-09 15:45:54|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|-3334.0005635711|26|150.78457662961||0|0|-0.04242|3244|0.22417|55|0.22417274998309|55|33.59|-0.03208|0.02182|0.022552562818835|0.075317691586962|96.623041088149|197.32469525115|436.02150537634|0.656|0.438|0.16809|32|13|0.0022002818181818|0.057229990909091|3796|2024-05-05|-0.22196|2008-10-12|0.30556|2008-11-16
2024-11-09 15:45:55|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|-930.78176277124|14|63.009531883131||0|0|-0.10648|844.8|0.28582|54|0.28582277605571|54|36.25|-0.05266|0.01161|-0.07110369731662|0.01826296777189|57.646529683333|102.72686393701|157.90653977439|0.5|0.333|0.18209|12|4|0.0020395982142857|0.06220140625|990|2024-06-09|-0.19403|2020-03-15|0.17407|2020-03-22
2024-11-09 15:45:55|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|6920.3782524341|44|524.33760134218|0.2246|1|2|0.18608|7311|0.13709|32|0.13709341454947|32|39.18|0.1497|0.2461|-0.063396689119545|-0.063396689119545|79.319183150515|79.319183150515|462.42884250474|0.273|0.273|0.21422|11|1|0.0048301898734177|0.075796666666667|8762|2024-10-13|-0.25148|2018-11-25|0.22445|2022-04-10
2024-11-09 15:45:56|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-8962.8362315444|60|639.4454105148|0.5295|-1|1|0.52949|7013|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|1070.6870229008|0.5|0.286|0.20546|28|9|0.0036256142034549|0.065443119001919|20700|2021-09-26|-0.49395|2024-08-11|0.19472|2008-01-27
2024-11-09 15:45:58|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2937.2174830865|134|233.71923644899|1.5646|1|2|1.31487|3595|-0.1406|6|-0.14060423356317|6|36.27|-0.00765|0.06548|-0.035733182331472|-0.0246044128949|31.967748181071|63.709687377358|818.16114017673|0.364|0.255|0.18817|55|13|0.0023226315789474|0.067671409774436|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2024-11-09 15:45:59|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|-1058.4015558678|15|62.119338275548|-0.1448|-1|1|-0.14476|1047|-0.04198|26|-0.041975805309307|26|39.69|0.47384|0.58399|0.70722538866352|1.2013092514335|2170.9418610466|3807.2471305413|705.52563548643|0.688|0.406|0.3031|32|18|0.0045535825545171|0.10102778037383|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2024-11-09 15:46:00|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3542.4531041505|15|290.90103471685||0|0|0.42815|2718|0.64482|79|0.64482229230991|79|39.15|0.00013|0.04754|-0.01098386142817|0.026545082584118|41.336406078462|122.49218250256|166.47271888807|0.611|0.407|0.15565|54|23|0.0010131860902256|0.051947077067669|5600|1997-08-10|-0.51381|2024-09-08|0.24937|2020-03-29
2024-11-09 15:46:01|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|-4560.4416259775|14|295.11652669533|-0.1112|-1|1|-0.11123|4226|0.3103|47|0.31030193740306|47|28.77|-0.01781|0.06253|0.034595309202696|0.083256773627004|122.67700124512|201.5826978016|260.06153846154|0.731|0.462|0.19248|26|14|0.0025371879106439|0.067026741130092|4806|2024-07-14|-0.19222|2020-03-15|0.23826|2016-07-17
2024-11-09 15:46:01|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|-1457.1148333868|15|79.099601498025|-0.0591|-1|1|-0.05909|1389|-0.00493|46|-0.0049317147192717|46|35.22|-0.03623|0.02228|0.0049341103318237|0.038337708970513|51.243611537588|154.93217238211|334.77946985619|0.6|0.433|0.19941|60|26|0.0016793088857546|0.065198866948754|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2024-11-09 15:46:03|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|-1472.6167491014|23|93.03891636713||0|0|0.21217|1197.5|0.88189|83|0.88189255830545|83|39|0.07524|0.16547|0.20134776309954|0.24110337360078|979.88021001842|894.02706320911|147.16725845339|0.5|0.407|0.22547|54|21|0.001737617481203|0.074348331766917|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2024-11-09 15:46:04|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|-3181.0943489584|25|215.88341478146||0|0|-0.02859|2950.5|-0.04638|19|-0.046376329787234|19|26.18|-0.02469|0.06918|-0.00084827155159294|0.07295404934709|15.769304218103|249.04058960092|534.60769514053|0.538|0.375|0.20552|80|27|0.0024553777148253|0.070267379603399|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2024-11-09 15:46:05|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5871.8776394428|8|332.29254648092||0|0|0.01517|4869|0.06598|32|0.065976714100906|32|30.91|0.01667|0.06276|0.082692147582237|0.1096643765186|354.61696979604|337.7584303323|209.41935483871|0.75|0.469|0.17714|32|20|0.0020981124497992|0.057368504016064|6257|2024-09-01|-0.65739|2016-09-04|0.22514|2020-03-29
2024-11-09 15:46:06|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|1615.0254572212|6|82.867362833644|0.035|1|2|0.00949|1862|0.2666|54|0.15155677655678|25|36.93|0.05042|0.10193|0.087469143743058|0.13079363229085|218.47320825802|225.99513021668|66.5|0.561|0.341|0.21678|41|15|0.0012878736010533|0.070354410796577|6070|2018-01-21|-0.49904|2019-02-10|0.46552|1998-01-11
2024-11-09 15:46:07|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-21065.863408498|15|1391.2822348074||0|0|0.01686|19530|-0.13941|12|-0.13941359452549|12|31.09|-0.00121|0.05376|0.066895594853295|0.12451092142155|318.33888630848|967.13101183621|5180.3713527851|0.588|0.426|0.18992|68|30|0.0029301080827068|0.062884078947368|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2024-11-09 15:46:09|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|-13172.023758692|24|1100.3114148469|0.3322|-1|1|0.33222|10020|2.0405|69|2.0404977697976|69|33.52|0.04027|0.21298|0.2548858824663|0.33007213815146|18074.922814863|9740.1824192839|199.18338632024|0.548|0.371|0.23442|62|22|0.0037199904807235|0.079069033793432|20440|2024-03-10|-0.76628|2009-01-11|3.91616|2011-07-24
2024-11-09 15:46:10|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-953.6147302698|52|43.560823575524||0|0|0.18995|838|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|41.538613555008|0.625|0.429|0.17698|56|25|0.00048908568443051|0.055069937304075|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2024-11-09 15:46:11|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|15748.903181994|72|711.94782795106|0.1748|1|1|0.17484|17135|0.03357|21|0.033567264201427|21|44.22|0.024|0.06369|-0.015555841626293|0.059448715074006|49.009078902783|172.29227453854|278.79921900423|0.622|0.351|0.20527|37|21|0.0017175688342121|0.063576748681898|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2024-11-09 15:46:12|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4074.273122474|10|169.40895917534||0|0|0.00481|4596|0.18734|60|0.18734074804816|60|37.18|0.03581|0.09027|0.1057636884149|0.19168202054995|373.63782626831|715.77090518254|913.71769383698|0.632|0.386|0.16321|57|24|0.0019710526315789|0.058337457706767|4718|2024-01-14|-0.26222|2008-10-12|0.29524|1986-04-13
2024-11-09 15:46:12|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1224.7748217877|15|76.282446536296||0|0|-0.071|1069.5|0.47305|60|0.47304555832662|60|32.03|0.04341|0.12173|0.10935337543579|0.16210438151555|576.63183614502|754.804339558|260.52957895244|0.636|0.424|0.20872|66|24|0.0019029323308271|0.071049948308271|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2024-11-09 15:46:14|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|2410.036938027|1|178.48768732433||-1|0|0|3102|-0.14889|39|0.15192307692308|42|24.78|-0.0154|0.05896|-0.02420316761371|-0.0090274015732084|3.8938263556756|16.571237612918|156.66666666667|0.588|0.4|0.23445|85|37|0.0028683570750237|0.075875137701804|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2024-11-09 15:46:15|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|1544.8342719|32|146.80524269999||0|0|0.33344|2103.5|-0.21086|5|-0.21086261980831|5|36.93|-0.01116|0.10654|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|276.81272962479|0.63|0.37|0.2338|27|10|0.0032208949416342|0.084251284046693|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2024-11-09 15:46:16|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2324.4261939359|141|106.95842031934|0.4122|-1|1|0.41217|2028|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|105.03962559118|0.672|0.406|0.19544|64|30|0.0011470770676692|0.065646555451128|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2024-11-09 15:46:17|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2489.7407894182|23|157.69084342468|0.0618|-1|1|0.06184|2321|-0.01911|17|-0.019114689405598|17|35.1|-0.02304|0.03489|0.020361444841143|0.062996576619255|70.383313511471|226.29852915028|161.4945782671|0.633|0.45|0.17782|60|24|0.0013685432330827|0.058619501879699|7218|2018-01-28|-0.74857|2019-01-20|0.20118|2020-03-29
2024-11-09 15:46:18|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|4037.317559514|39|242.39414682866|0.1507|1|2|0.11493|4831|-0.27591|16|0.1369150779896|47|39.9|-0.00847|0.06102|0.046582088855519|0.080316998724271|145.61757554638|180.13239105415|205.57446808511|0.621|0.379|0.18817|29|11|0.0016193054393305|0.062687564853557|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2024-11-09 15:46:20|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2829.3996020062|46|159.34910704125|0.2548|1|2|0.18636|3288|-0.12002|20|-0.020387965162312|13|36.54|0.00556|0.05352|0.010098631707287|0.029487657718045|70.073529362385|102.99002815609|123.59044206487|0.579|0.351|0.20044|57|25|0.0012331109022556|0.065847232142857|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2024-11-09 15:46:21|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|-51915.856416597|16|5222.2483004711||0|0|0.03905|44300|2.86852|101|2.8685205840904|101|32.27|0.10884|0.24139|0.12845030258251|0.26829770893094|234.88264230862|823.04464930814|2044.5839755542|0.464|0.268|0.23437|56|16|0.0039979967069155|0.08086227222832|68850|2024-07-14|-0.64271|2018-01-21|0.34285|1991-02-10
2024-11-09 15:46:22|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|-3473.655840403|16|269.051946801||0|0|0.27178|2683.5|1.00032|113|1.0003241208412|113|24.88|0.04152|0.10927|0.095056501003712|0.17757597453|1069.501399879|5247.5615414919|106.78471945881|0.578|0.386|0.17717|83|31|0.0016739375|0.063452572115385|4810|2024-05-12|-0.27778|1992-08-23|0.32308|1992-08-30
2024-11-09 15:46:22|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|-5685.3298680814|15|306.16457606123|-0.0487|-1|1|-0.04866|5302|0.0598|46|0.059799427136074|46|35.23|-0.00601|0.04789|0.028808863837653|0.064726366955042|104.54391861671|219.27884320279|235.64444444445|0.583|0.367|0.22107|60|27|0.001775|0.071140681390977|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2024-11-09 15:46:23|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3647.9773741439|10|167.02399808304|-0.0299|1|1|-0.02995|3790|-0.10492|4|0.27972035850477|139|44|-0.02186|0.02203|0.044170529415173|0.096741615179661|139.28592577523|164.2474890352|209.04578047435|0.476|0.286|0.12345|21|8|0.0011925080385852|0.039119378349411|4190|2024-10-20|-0.16582|2020-03-15|0.21099|2020-03-22
2024-11-09 15:46:25|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2681.0778684466|8|120.55737718448|0.0113|1|1|0.01129|3000|-0.11699|19|-0.11698713796893|19|34.26|-0.04386|-0.00074|-0.046962813892199|-0.020409311560634|23.371655545259|57.657465329142|57.692307692307|0.532|0.362|0.13374|47|17|0.00045550401978973|0.045652405689549|12815|2015-08-09|-0.66967|2019-01-27|0.16306|2008-10-19
2024-11-09 15:46:26|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|-3630.1594496991|21|433.27283490973||0|0|-0.05877|2540|-0.55894|71|-0.55893773004937|71|39.04|0.03629|0.1356|0.10552742111361|0.16754982424502|435.82493135118|631.07473766238|150.72395404674|0.611|0.389|0.20654|54|20|0.0018574859022556|0.06776984962406|14295|2024-04-14|-0.8052|2024-06-23|0.23404|1989-03-05
2024-11-09 15:46:27|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6047.5443793438|15|311.01479311459||0|0|0.07254|5076|-0.21342|3|-0.21342339752803|3|34.1|-0.02687|0.05425|0.0042734485282483|0.027184047237702|62.185934675549|120.19943032241|787.46512445737|0.484|0.355|0.18021|62|16|0.0019700845864662|0.056605352443609|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2024-11-09 15:46:28|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2302.5104446865|41|112.9131851045||0|0|0.02452|2674|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|110.26804123711|0.517|0.31|0.16619|29|11|0.00088847182425979|0.056040668576886|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2024-11-09 15:46:29|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|684.97984954593|6|49.716250770273|-0.0658|1|1|-0.06577|774.2|-0.17131|9|0.0482095115346|10|30.24|-0.06189|-0.00208|-0.023771405587159|-0.0053643435847324|68.769348891557|90.436649486182|148.03059506827|0.52|0.4|0.16121|25|7|0.0012931668856767|0.054780827858081|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2024-11-09 15:46:30|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4063.5405307184|17|169.71617973214|-0.0493|1|2|-0.07519|4268|0.08021|78|0.080213903743316|78|33.52|-0.03077|0.00845|0.0057297735470166|0.058713537680173|77.945896663252|226.11706106196|397.24496491217|0.476|0.302|0.15231|63|21|0.0013033411654135|0.049136381578947|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2024-11-09 15:46:31|WEEKLY|04462|952167|/equities/fancl-corp|TOPIX500|2675.6657850451|22|39.4447383183|0.3042|1|2|0.22434|2797|-0.11267|21|-0.089617600476791|30|34.21|-0.00181|0.10366|0.1590366258619|0.20478791301939|381.80009831828|357.18773785946|295.44733959382|0.513|0.359|0.19214|39|14|0.0023547380073801|0.062792442804428|9188|1999-11-14|-0.5|2013-09-22|0.47139|2001-02-04
2024-11-09 15:46:32|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4615.4130384217|14|286.75851361901|-0.1055|-1|1|-0.10548|4297|-0.08662|26|-0.086624915412203|26|30.21|-0.05514|0.01848|-0.056670347712508|-0.03445035102366|2.0489897000268|14.942454904779|100.27536180691|0.643|0.357|0.19659|70|36|0.0015094454887218|0.064175765977444|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2024-11-09 15:46:33|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|45144.52295528|12|2966.1809218669|0.0965|1|2|0.07792|49250|0.38679|53|0.3867852798556|53|31.73|0.55734|0.67498|0.88980701300717|1.4900287902578|6010.4595916956|19327.977274817|26868.521102039|0.689|0.422|0.23251|45|24|0.0058010493398193|0.077612564280751|55310|2024-10-20|-0.32829|2002-01-13|0.39658|2002-03-10
2024-11-09 15:46:34|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2497.5248620423|7|185.8250459859|0.138|1|2|0.08166|3146|-0.07819|29|0.87558124988935|65|26|-0.03943|0.05077|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|360.05722460658|0.4|0.267|0.21477|15|4|0.0047355808080808|0.073216742424242|5480|2021-04-18|-0.21629|2020-03-15|0.18337|2020-04-12
2024-11-09 15:46:36|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|2467.5506614331|10|126.5738646562|-0.0234|1|2|-0.06035|2678|-0.13275|19|-0.13136544104954|25|36.49|-0.01147|0.06636|0.042049827453053|0.096805933364254|123.13763994271|229.34653174567|127.52380952381|0.543|0.4|0.17387|35|11|0.0012904432348367|0.053804572317263|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2024-11-09 15:46:37|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-9300.3815582723|16|697.36533461257||0|0|-0.06896|8681|0.16742|26|0.16742463161066|26|36.43|-0.01063|0.06587|0.021942929335745|0.11042392787959|58.538410716249|511.85578092771|622.07094231458|0.621|0.379|0.21018|58|23|0.0022414379699248|0.07135445018797|10640|2024-04-14|-0.33824|2008-10-12|0.39048|1999-04-04
2024-11-09 15:46:38|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|-2635.6171122618|15|130.24412031068||0|0|0.0203|2268|-0.1191|25|-0.11910197869102|25|28.95|-0.02725|0.01398|-0.0062066893101433|0.036242427784177|71.189169849202|115.33069031538|253.125|0.75|0.4|0.18749|20|13|0.0025856155143339|0.0603173693086|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2024-11-09 15:46:38|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|-1914.554275537|14|83.652980654328|-0.0407|-1|1|-0.04065|1689.5|0.43469|76|0.43469174997214|76|37.05|0.04062|0.09872|0.10149246510213|0.18603258447296|267.39965312188|269.25926063018|51.19696969697|0.579|0.289|0.18355|38|17|0.00060739619985925|0.063118043631246|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2024-11-09 15:46:39|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|2760.8493210142|81|150.89520369575|0.5299|1|2|0.52029|3185|-0.01847|24|-0.023730422401519|20|33.57|-0.01432|0.03004|-0.006774974134262|0.03709352895566|53.683907801933|170.64177514195|430.11478730587|0.59|0.328|0.16057|61|27|0.0014969736842105|0.052894567669173|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2024-11-09 15:46:41|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|3133.3911745394|11|212.46925012822|-0.0904|1|1|-0.0904|3552|-0.14954|5|0.42412156336461|64|38.51|-0.00939|0.05667|0.044700022077871|0.093555252943998|172.0740135234|383.33366965765|234.03835502909|0.564|0.4|0.17221|55|20|0.0014242810150376|0.056301480263158|5710|2007-11-04|-0.65411|2019-01-20|0.20054|1998-10-18
2024-11-09 15:46:42|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|4665.5405663305|110|302.31981122318|0.7961|1|1|0.79612|5550|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|853.84615384616|0.583|0.444|0.18348|72|26|0.0021854960037612|0.062621579689704|5685|2024-11-10|-0.32569|2008-10-12|0.37805|1995-12-03
2024-11-09 15:46:43|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2580.5240103593|104|194.77416548268|0.5302|1|1|0.53023|2847|-0.09755|17|0.62233619532939|82|31.15|0.01992|0.08042|0.064301723512088|0.12157956432064|260.02891509504|709.83623806818|27.764505012191|0.554|0.4|0.19739|65|22|0.0012386466165414|0.065432716165414|50300|2000-01-09|-0.90198|2019-02-03|0.32432|1988-01-10
2024-11-09 15:46:44|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|1724.8180460489|7|149.39171481012||0|0|-0.10823|1924|-0.19761|8|0.22158104498137|45|28.24|-0.00954|0.09003|0.075499275498363|0.11562282849196|309.38569531592|627.97975105618|408.49256900212|0.547|0.413|0.24045|75|22|0.0025479096045198|0.077379322033898|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2024-11-09 15:46:45|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|-4227.3148656001|14|265.49445968003||0|0|-0.04754|3812|-0.06682|23|-0.066815475054756|23|30.13|-0.05045|0.00126|-0.042241377601305|-0.025201041728202|37.84921224814|70.106824158864|81.106382978723|0.6|0.367|0.17896|30|13|0.00100173391494|0.065245583424209|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2024-11-09 15:46:46|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2857.3977221304|1|433.86742595654||0|0|0|4731|0.27699|28|0.27699379426948|28|34.89|0.04419|0.12355|0.12995026912064|0.21778860474904|302.24195333713|942.11790553901|108.75862068966|0.574|0.393|0.22623|61|20|0.001776447368421|0.076241203007519|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2024-11-09 15:46:47|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-2788.4784693985|49|120.62772229459|0.0467|-1|1|0.04675|2559|0.09661|43|0.096609477124183|43|33.19|-0.01548|0.0297|-0.0084099528264641|0.044281490962547|61.232662959836|167.78172295103|230.02247191011|0.694|0.389|0.16023|36|19|0.0014998551890587|0.054128407079646|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2024-11-09 15:46:48|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2213.8693956504|6|141.62686811655|0.05|1|1|0.05004|2675.5|-0.05924|19|-0.19106830122592|7|27.85|-0.04362|0.06808|0.13559458503562|0.2041444231733|214.24908629833|494.26863837278|112.65263157895|0.511|0.383|0.30011|47|15|0.0041069786910198|0.10783729832572|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2024-11-09 15:46:49|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|7334.6781486745|12|727.78170987211|-0.0604|1|1|-0.06038|8854|-0.13527|22|-0.13527255527965|22|34.83|-0.03064|0.09843|0.04297823517107|0.12449396821378|49.920004707373|142.2199107188|684.34067598155|0.517|0.345|0.29133|29|9|0.00438694417238|0.098052291870715|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2024-11-09 15:46:50|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-9551.984738597|40|624.74542157909||0|0|0.02845|8810|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|291.46128105055|0.5|0.36|0.27098|50|14|0.00303504084014|0.083145530921821|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2024-11-09 15:46:52|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2385.9719070926|10|180.05148607426||0|0|-0.03288|2780|0.07974|24|0.079744459335761|24|32.27|-0.01242|0.07141|0.10633808792731|0.12507637699927|369.06955659376|345.54385214786|184.71760797342|0.485|0.394|0.22314|33|7|0.0020492737430168|0.067889143389199|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2024-11-09 15:46:53|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2849.0289899045|27|174.82367003182|0.3118|1|2|0.25362|3334|0.02994|24|0.02993585674223|24|32.23|1.12255|1.61695|2.1534520181122|3.2991445787391|731.40583315493|2401.7742215553|3546.8085106383|0.581|0.387|0.28322|31|10|0.013865170731707|0.10634283902439|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2024-11-09 15:46:53|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|-1020.3252423376|10|64.577568428831||0|0|-0.04733|907.3|0.886|102|0.88599502600967|102|37.84|-0.00111|0.04585|0.014967138613969|0.037917216335004|94.158946969309|126.8724769989|326.48434966534|0.518|0.304|0.15367|56|23|0.0013020018796992|0.051391405075188|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2024-11-09 15:46:54|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-1362.9184555323|23|64.606420243533||0|0|-0.09627|1218.5|-0.14171|17|-0.14171315226325|17|31.44|-0.04308|0.01733|-0.0032654337732563|0.0060980549012555|86.013892380505|102.10198362108|166.00817438692|0.563|0.375|0.1697|32|11|0.0013206614785992|0.057454688715953|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2024-11-09 15:46:55|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-2848.0761872684|65|270.02539575614||0|0|0.68111|2024|-0.03541|45|-0.035410334346505|45|35.52|0.00112|0.08415|0.0177978619872|0.10442274012543|66.851510814461|563.29446880216|361.75156389633|0.654|0.442|0.18802|52|20|0.0019517582417582|0.060209963369963|7590|2023-05-14|-0.56128|2024-09-08|0.27469|1991-02-10
2024-11-09 15:46:57|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4507.320681551|58|178.27356051701|0.1788|-1|1|0.1788|3982|0.14498|23|0.14498229043684|23|33.18|0.01962|0.05734|0.044093587220376|0.087365582566572|261.52346754227|473.62373876095|411.61876157816|0.565|0.371|0.12851|62|26|0.0012420766319773|0.04376261589404|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2024-11-09 15:46:58|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1922.9097574987|49|65.062703682316|-0.0247|-1|1|-0.02471|1825|-0.08652|16|-0.096376811594203|19|38.52|0.0596|0.15916|0.1514475021292|0.16937618876801|937.70050713132|536.2541954006|17.590361445783|0.5|0.352|0.23422|54|18|0.0013011795112782|0.082580230263158|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2024-11-09 15:46:59|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|26551.917771787|12|1706.7195424812|0.0723|1|1|0.07229|32040|-0.19281|2|-0.13723125000543|6|36.2|0.53156|0.78877|0.79975713374067|1.3751944500381|3746.9852488166|12853.450204323|1116.9211081802|0.683|0.415|0.24804|41|19|0.004665745819398|0.086520441471572|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2024-11-09 15:47:00|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-488.36402718141|54|38.904677761643||0|0|0.15628|379|-0.238|22|-0.23799872396547|22|39.9|0.0295|0.08297|0.042669411913115|0.068390197969895|115.94928439182|190.71939511883|126.75585284281|0.75|0.442|0.21697|52|29|0.0015728712406015|0.072784436090226|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2024-11-09 15:47:01|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|-1234.3436011072|14|76.032407864191|-0.1366|-1|1|-0.13662|1198|0.45223|64|0.45222592709394|64|44.02|0.03029|0.08087|0.08547645809575|0.13465755171235|480.43831765946|562.59084011601|288.74427997675|0.521|0.333|0.15906|48|18|0.0013051081843838|0.051586331138288|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2024-11-09 15:47:02|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|16669.423579075|27|1125.0030522648|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|0.0020751503759399|0.062456992481203|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2024-11-09 15:47:03|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|3877.336169996|12|183.22127666801|0.0563|1|1|0.05628|4373|0.06353|27|0.063533827770875|27|35.88|0.02805|0.08207|0.081209665675329|0.14298511680034|507.78145004472|915.79226559813|1524.7559923736|0.627|0.407|0.1705|59|25|0.0022158646616541|0.055000366541353|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2024-11-09 15:47:04|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3167.6614626324|7|316.23676458034|0.0811|1|2|0.00721|4053|-0.28439|9|0.54704208333706|36|32.65|-0.01096|0.04455|0.029870628690153|0.064039669541183|125.6911199306|282.92311672282|511.48408318096|0.6|0.369|0.17893|65|28|0.0017653101503759|0.060177053571429|4147|2024-11-03|-0.24158|1987-10-25|0.26748|2020-03-29
2024-11-09 15:47:05|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|-3965.1677871913|15|230.05033615738||0|0|-0.03199|3549|-0.21876|22|-0.21876419809178|22|34.1|0.06971|0.15136|0.086129517010222|0.14949134498288|419.51882162792|962.73127393624|994.67492192273|0.629|0.403|0.20251|62|22|0.0025855686090226|0.070646757518797|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2024-11-09 15:47:06|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
2024-11-09 15:47:08|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
2024-11-09 15:47:09|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-1244.0343946407|20|100.0281274779|0.1946|-1|1|0.19464|961.6|-0.074|76|-0.1003025250426|25|50.21|0.05275|0.13336|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|100.06243242309|0.429|0.286|0.16664|42|11|0.0007887265037594|0.050110803571429|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2024-11-09 15:47:10|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|-1975.2184475121|14|129.27500452382||0|0|-0.04623|1776.5|-0.07683|19|-0.076828858405234|19|38.86|0.0583|0.12246|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|100.36723163842|0.571|0.357|0.18534|28|10|0.001153987284287|0.064555867393279|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2024-11-09 15:47:11|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-1118.7986873461|16|81.449142287543||0|0|-0.13768|1018|0.02556|16|0.025558725264148|16|37.73|-0.00678|0.03313|0.0080887965507612|0.028921003252323|86.527713316123|128.55491264544|112.2381477398|0.589|0.321|0.14928|56|26|0.00073039943609023|0.048828265977444|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2024-11-09 15:47:12|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1698.1916819547|16|102.87943195006||0|0|0.12591|1381.5|-0.08363|23|-0.083630839464458|23|31.07|-0.05941|-0.005|-0.047721339322892|0.0083271748988066|6.0250820722456|78.918060735225|727.1052631579|0.632|0.353|0.18349|68|30|0.0019303759398496|0.060094680451128|1959.5|2024-03-24|-0.27137|1998-10-11|0.2512|1988-07-24
2024-11-09 15:47:13|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|-11886.308486057|24|790.17829123546||0|0|0.22837|9630|0.91337|67|0.91336563428559|67|30.03|-0.03559|0.03569|-0.0093267946585537|0.032641011188052|28.461375913214|136.9945601616|782.92682926829|0.557|0.371|0.18171|70|25|0.0021242211764706|0.062423670588235|16225|2024-05-19|-0.2762|2008-10-12|0.26984|2001-04-29
2024-11-09 15:47:14|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|4478.7009494143|4|252.93466929232|-0.0387|1|1|-0.03867|5046|-0.05562|23|-0.055623296293156|23|39.33|0.04727|0.1154|0.095228868759723|0.13127533925426|175.83323376505|208.6050940385|1283.9694656489|0.381|0.333|0.16476|21|6|0.0038612907117008|0.056294149577805|6294|2024-05-19|-0.19341|2020-04-05|0.17571|2020-03-29
2024-11-09 15:47:15|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-3071.7802438293|27|81.130719052803||0|0|0.02126|2901|-0.13239|15|0.04556175739919|14|32.84|-0.02899|0.00781|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|373.21498077428|0.563|0.313|0.13833|64|31|0.0011490648496241|0.043761569548872|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2024-11-09 15:47:16|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|17194.348932085|18|1381.8836893051|0.0387|1|1|0.03873|21320|-0.20806|13|-0.036028368794326|15|37.67|-0.00996|0.05255|0.057411181533084|0.14343173682656|219.79408895675|670.40672562657|3782.8248622323|0.618|0.345|0.18736|55|28|0.0026700957395883|0.061993317376735|21930|2024-11-10|-0.18649|1987-10-25|0.20765|1990-10-28
2024-11-09 15:47:17|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|2361.3554800337|16|96.559806516627|0.018|1|1|0.01798|2632|-0.05833|17|-0.10833333333333|7|27.42|-0.08019|-0.00068|-0.049500958139862|-0.014502616804016|6.766416508118|47.529908393858|121.47505696746|0.532|0.312|0.17838|77|32|0.0013034713076199|0.060738330197554|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2024-11-09 15:47:19|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1592.5535973474|19|69.461377952313|-0.0297|-1|1|-0.02972|1455|-0.1314|6|-0.13139931740614|6|31.71|0.06824|0.14019|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|832.37984816807|0.548|0.355|0.16935|62|20|0.002579904233871|0.056194788306452|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2024-11-09 15:47:20|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-5991.8554453214|55|502.4632836136||0|0|0.18709|5327|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|844.0817946561|0.633|0.45|0.22739|60|25|0.0024972415413534|0.071767415413534|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2024-11-09 15:47:21|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|902.51231272476|63|61.536091702121|0.6674|1|2|0.63215|1032.5|0.05074|64|0.050737014650738|64|30.28|-0.03554|0.0223|-0.040194680406256|0.025081466805642|36.469072442615|115.13362718381|180.50699300699|0.621|0.414|0.19293|29|12|0.0016611276595745|0.064152808510638|1286|2018-10-07|-0.17105|2008-10-19|0.25365|2018-07-15
2024-11-09 15:47:22|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|6335.7021322074|37|800.19938187361|1.8457|1|2|1.71534|9167|-0.24888|13|0.79999669179352|94|34.3|-0.11349|0.23161|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|545.65476190476|0.508|0.344|0.23676|61|19|0.0062631156015038|0.077971522556391|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2024-11-09 15:47:22|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|1922.0719002322|10|111.26252541921||0|0|-0.04599|2178|-0.06155|40|-0.061548499347542|40|33.24|-0.02448|0.0244|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|101.34946486738|0.529|0.353|0.16765|17|8|0.00099419860627178|0.057782369337979|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2024-11-09 15:47:24|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|268.45477368831|7|33.422211104157|-0.1283|1|1|-0.12828|299|0.06289|11|0.06289308552578|11|41.09|0.19616|0.42067|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|154.28276330839|0.522|0.391|0.2848|23|10|0.0030872134595163|0.096724595162986|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2024-11-09 15:47:25|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1286.7033837998|48|47.286015139936|0.1946|-1|1|0.19459|1132|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|115.98360655738|0.5|0.5|0.14756|2|2|0.0013393827160494|0.046121358024691|1654|2024-03-24|-0.09788|2023-12-17|0.15221|2023-05-14
2024-11-09 15:47:25|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2383.5943608387|15|136.38375139055|0.0468|-1|1|0.04679|2006.5|-0.07837|19|-0.078371278458844|19|34.11|-0.00049|0.04621|-0.099366372872156|-0.074706062071588|11.373193298543|39.789851039139|69.189655172414|0.679|0.393|0.19719|28|16|0.00091952528379773|0.06994399380805|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2024-11-09 15:47:26|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|2459.0748880116|13|181.90729699187|0.072|1|1|0.07197|2882|-0.12976|19|-0.12975688028216|19|31.45|-0.02088|0.04223|-0.048938167300237|0.0059868392768394|31.548838914612|94.03836234147|453.00219187392|0.548|0.355|0.24327|31|12|0.0034521681864235|0.082301752786221|3126|2024-01-28|-0.26965|2008-10-12|0.49953|2008-11-09
2024-11-09 15:47:27|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|-3017.692605963|15|243.48086865435||0|0|0.06291|2294|2.66079|182|2.6607947134045|182|32.73|0.04301|0.14581|0.1820966329546|0.23375401316398|252.61887441813|263.28452912122|211.8190212373|0.538|0.423|0.18942|26|7|0.0020547861271676|0.066692809248555|3674|2024-07-14|-0.22295|2008-10-12|0.23457|2020-03-22
2024-11-09 15:47:29|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2299.2053885347|15|111.40179617823|-0.0361|-1|1|-0.03613|1964.5|-0.04387|29|-0.043872919818457|29|33.03|0.03353|0.1125|0.11370663818471|0.18737689363787|1010.3800543523|1966.4049570851|300.15278838808|0.719|0.438|0.22687|64|32|0.002279844924812|0.077592640977444|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2024-11-09 15:47:30|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-3741.9472934956|49|141.5057692438||0|0|0.22384|3308|-0.04827|13|-0.048270308055357|13|35.74|0.07026|0.128|0.020876470862133|0.028428964998654|119.09811061849|123.41871270288|792.90505829574|0.435|0.261|0.14319|46|12|0.0020231323877069|0.051604125295508|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2024-11-09 15:47:31|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7948.9047138922|15|408.66015526089|-0.1303|-1|1|-0.1303|7781|0.68244|90|0.68243751617331|90|33.03|0.01037|0.06562|0.068214369875044|0.16005979882428|445.24182622851|1716.735390777|2853.0046883583|0.672|0.375|0.18393|64|30|0.0027349530075188|0.063555155075188|8245|2024-07-14|-0.29664|1997-12-14|0.31707|1998-01-25
2024-11-09 15:47:32|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
2024-11-09 15:47:32|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|-3674.8374508012|15|566.36248360041||0|0|0.75968|1993|0.11017|23|0.11017402945114|23|42.28|-0.01769|0.04196|0.053919030815828|0.091269583382692|152.23255506854|255.44157382262|181.90946005946|0.62|0.42|0.19797|50|24|0.0016646663533835|0.064963679511278|10550|2024-07-14|-0.76158|2024-09-08|0.26127|1990-09-09
2024-11-09 15:47:34|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|3100.0530022603|9|186.75357218117|-0.1118|1|1|-0.11176|3211|0.09799|72|0.097990726429675|72|40.77|0.06213|0.12122|0.095128854417061|0.17059769969362|398.11549939722|913.03026450984|401.375|0.617|0.426|0.18718|47|23|0.0016922972972973|0.058405337837838|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2024-11-09 15:47:35|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|-1830.3934708484|15|120.58941589025||0|0|-0.12039|1703|-0.10534|4|-0.10534447238414|4|29.37|-0.02716|0.0384|-0.020248024965148|0.065580682917534|42.674930089057|156.10355929186|83.154296875|0.6|0.333|0.18727|30|11|0.0010452290502793|0.070586927374302|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2024-11-09 15:47:36|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|1816.4557866359|34|86.26499384748||0|0|0.09514|2049|0.08419|52|0.082582949297605|33|31.86|0.16509|0.26756|0.17983034294236|0.23834134880972|773.05067364075|736.48479262476|189.5467160037|0.542|0.39|0.27831|59|21|0.0031101777313121|0.092931719811814|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2024-11-09 15:47:37|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2584.3013402198|56|89.933664191635||0|0|0.08995|2418|0.08214|60|0.082135930429031|60|41.21|-0.01257|0.04372|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|131.41304347826|0.571|0.5|0.14891|14|2|0.0011705537974684|0.050789050632911|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2024-11-09 15:47:38|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-5859.2318012447|42|317.21381732546||0|0|0.0305|5627|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|186.54069285596|0.696|0.435|0.20374|46|19|0.0016543322295806|0.070637411699779|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2024-11-09 15:47:40|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|-2533.3196145903|15|229.26629593938||0|0|0.41389|1899|0.55476|68|0.55476283753524|68|30.15|-0.05603|0.00088|0.0087975029282235|0.12112108330944|74.752264934229|210.66655099021|488.80308880309|0.7|0.4|0.20613|20|11|0.0039734846029173|0.061616450567261|4344|2024-03-31|-0.50267|2024-09-08|0.26444|2013-01-20
2024-11-09 15:47:40|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-1582.0672621508|21|84.575515409407||0|0|0.00207|1449.5|0.24198|47|0.24198375374091|47|32.07|-0.0069|0.03392|0.028569927938964|0.052335490362274|120.17472931725|125.57799712343|84.371362048894|0.643|0.357|0.13072|14|5|0.00018889125799574|0.041073560767591|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2024-11-09 15:47:41|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1614.0225639899|14|80.904759909961||0|0|-0.09335|1487.5|0.20081|48|0.20081257577611|48|38|0.01735|0.05988|0.016893017737754|0.029022381766715|110.18875299862|114.80953377361|84.757834757835|0.667|0.5|0.11497|12|3|0.00019422174840085|0.040278379530917|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2024-11-09 15:47:42|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|-2950.3190899622|10|153.59572698865|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|8.6567164179093E-6|0.050357185501066|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2024-11-09 15:47:42|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|4402.816799403|7|520.86701774506||0|0|0.17572|6102|0.37102|22|0.37102240725116|22|32.65|0.00351|0.09051|0.093977388633239|0.17994354139768|135.80179825364|891.70970993942|726.42857142857|0.631|0.431|0.2515|65|25|0.0029631531954887|0.082301076127819|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2024-11-09 15:47:44|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4380.0799202845|15|178.17976604738|-0.0113|-1|1|-0.01132|4200|0.463|67|0.46300097847075|67|38.8|0.04663|0.08734|0.10606576865067|0.16444054035129|255.31253556352|341.45012966969|396.22641509434|0.625|0.425|0.13892|40|20|0.0015980715197957|0.051476813537676|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2024-11-09 15:47:45|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|537.85459618991|7|49.881801270031|-0.0279|1|1|-0.02794|661|-0.22387|15|-0.2238747553816|15|32.62|-0.01436|0.13632|-0.059936758333211|-0.038394076134132|49.110047506921|75.529006889098|293.77777777778|0.429|0.286|0.22701|21|7|0.0036842257597684|0.078443632416787|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2024-11-09 15:47:46|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|-6846.735960432|16|551.91591309204|-0.0619|-1|1|-0.06195|6000|0.06955|36|0.069547839600075|36|29.35|-0.02363|0.06744|0.048223066368365|0.074276152268984|136.46377417082|232.45583851373|355.871886121|0.569|0.389|0.22578|72|27|0.0023613157894737|0.075669511278196|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2024-11-09 15:47:47|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2123.1539471381|16|95.871184141436||0|0|0.15645|1817|-0.11027|30|-0.16714204221335|15|31.61|0.00366|0.05805|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|128.40989399293|0.556|0.333|0.21314|36|15|0.0016798959236774|0.072925464006938|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2024-11-09 15:47:48|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1416.6883610352|58|77.515075409296|0.2342|-1|1|0.23418|1391.5|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|302.56577918399|0.452|0.323|0.19992|62|18|0.0018501645510108|0.069072261401034|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2024-11-09 15:47:50|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
2024-11-09 15:47:50|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-1135.8449094867|49|74.969590330351|0.1422|-1|1|0.14217|1071|-0.03561|28|-0.035610301537397|28|40|0.02938|0.08974|0.070536213474093|0.15337982653546|114.08370969076|431.71074904087|209.1796875|0.519|0.385|0.21336|52|19|0.0016442716165414|0.071050408834586|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2024-11-09 15:47:51|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|2963.7505284948|18|182.41305847637|0.1012|1|2|0.05263|3400|-0.10014|19|-0.10014224751067|19|34|0.29459|0.47763|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|120.14134275618|0.634|0.415|0.33588|41|16|0.0045493905031892|0.11447035435861|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2024-11-09 15:47:52|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|-1627.4469510211|3|66.065650340381|0.0258|-1|1|0.02581|1396.5|0.03717|29|0.037172915265537|29|27.11|0.02827|0.11184|0.10898828915577|0.21066058406793|470.27561801739|3016.2214864383|1150.3294748331|0.614|0.429|0.20366|70|24|0.0028891631578947|0.068424042105263|1664.5|2024-07-28|-0.21546|1990-04-08|0.30247|1998-12-20
2024-11-09 15:47:53|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|2742.4773773235|7|245.49499731039||0|0|-0.12024|2864.5|-0.21952|6|-0.21951588502269|6|24.76|-0.0597|0.03464|-0.0047005125191675|0.063136326105156|51.179251122744|90.335672760212|136.46974749881|0.429|0.333|0.2345|21|6|0.0024580228136882|0.070268840304182|3587|2023-06-25|-0.50514|2017-03-19|0.28544|2020-03-29
2024-11-09 15:47:55|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|-3439.1696519392|21|142.38988397972||0|0|0.09233|3028|-0.00911|20|-0.0091099793717186|20|28.47|-0.01792|0.03013|0.040628632656884|0.069840409438637|238.21706594763|349.60090246287|794.33365766932|0.568|0.378|0.13002|74|29|0.001683516690174|0.043451523272214|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2024-11-09 15:47:56|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2971.8707809388|15|146.66281376392|-0.0607|-1|1|-0.06072|2725|0.73853|128|0.73853485380349|128|34.1|-0.0125|0.05281|0.039622422297823|0.10931069658029|53.227868526938|259.16816375034|477.98633865916|0.597|0.419|0.20696|62|27|0.0018506719924812|0.065572918233083|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2024-11-09 15:47:57|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|2055.0206496223|49|172.14688948136||0|0|0.49825|2574|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|1375.7348562436|0.64|0.36|0.2614|25|14|0.0041803912647862|0.082883621474067|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2024-11-09 15:47:58|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3743.7359937742|39|137.09291021178||0|0|0.09356|3869|0.21552|124|-0.016357688113413|28|36.67|-0.03569|0.04176|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|158.8063835512|0.579|0.351|0.2017|57|25|0.0013963063909774|0.062000061090225|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2024-11-09 15:47:59|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|-3480.6477482122|26|109.88258273739||0|0|-0.02313|3141|0.29186|104|0.29186210852761|104|38.94|-0.01395|0.03646|0.021438117830976|0.096470778229505|47.169028685142|240.71649664423|769.85294117647|0.611|0.407|0.16691|54|25|0.0017148120300752|0.054340625|3527|2024-03-03|-0.22241|1998-04-05|0.24074|1988-01-10
2024-11-09 15:48:00|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|-4202.6392623072|15|156.74177869216|0.0336|-1|1|0.03363|3736|-0.00449|30|-0.0044870468734353|30|36.45|-0.00183|0.06622|0.046823539171669|0.054462318795463|166.40941244406|138.01291427567|168.22766200728|0.448|0.31|0.17294|58|20|0.0011487030075188|0.058297608082707|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2024-11-09 15:48:01|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|2323.5984132253|32|174.16670494491|0.1381|1|2|0.10787|2506|-0.15851|26|0.040748693379213|28|36.79|-0.0137|0.03005|0.003469688401309|0.063665688909666|59.877131203473|242.37555943899|250.72536268134|0.579|0.333|0.16946|57|26|0.0012511983082707|0.053127504699248|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2024-11-09 15:48:02|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|2282.1928782018|24|107.10351399314|0.025|1|2|-0.07443|2425|-0.19854|13|0.11607117662272|43|38.27|0.01966|0.06878|0.028469049207823|0.10574784436228|106.84434783808|483.79024388729|1081.1413138681|0.655|0.4|0.17536|55|25|0.0020851315789474|0.060022156954887|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2024-11-09 15:48:03|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6247.7571164287|67|325.32642768807|0.1344|1|1|0.1344|6305|-0.09629|19|-0.096289752650177|19|43.87|-0.00822|0.04661|0.06173259058329|0.1276452842745|140.87286524799|301.91059485359|1405.7971014493|0.596|0.404|0.15064|47|22|0.0017714708646617|0.04711922462406|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2024-11-09 15:48:04|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|4595.3234495151|7|684.11790176782||0|0|0.15289|7028|0.24158|23|0.24158078148009|23|30.75|-0.11711|0.18239|-0.13884609200692|0.19486703730338|-564.90342817329|120.86641454613|471.67785234899|0.42|0.333|0.24274|69|18|0.0059222462406015|0.074419586466165|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2024-11-09 15:48:06|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-2522.8029782092|14|174.29905851647||0|0|-0.15236|2201|0.94296|78|0.94296196236555|78|37.77|0.14521|0.22711|0.16358581719657|0.27559245815367|900.75970625067|2453.9711900179|485.55042119375|0.554|0.375|0.24794|56|19|0.002885155075188|0.083093059210526|5866.7001953125|2007-10-14|-0.6902|2019-02-03|0.43765|1985-04-14
2024-11-09 15:48:07|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|4328.4721020904|13|173.84025410309|0.0666|1|2|0.05325|4905|-0.04253|27|-0.021149592251954|21|35.87|-0.00791|0.06178|0.053637166652799|0.10173827517103|170.54924757576|290.85980819831|598.38964584048|0.511|0.333|0.19015|45|13|0.0022374538745387|0.063051512915129|5080|2024-01-28|-0.20009|1998-08-30|0.28288|2000-12-03
2024-11-09 15:48:08|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-3171.1361019843|56|145.16742242258|0.1734|-1|1|0.17343|2952.5|-0.06458|12|-0.064576946182901|12|30.53|-0.04206|-0.00668|-0.0089938004774101|0.029485120284372|58.685825396252|105.42613355129|115.33203125|0.6|0.4|0.14384|30|13|0.00061280123583934|0.041792574665294|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2024-11-09 15:48:09|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|1106.2397952486|1|40.086734917149||-1|0|0|1261.5|-0.00199|28|-0.14081388232221|20|34.89|-0.01763|0.04148|0.038038097429198|0.081018279876727|81.120114479949|164.34894381596|338.02249698218|0.508|0.328|0.15006|61|18|0.0012899718045113|0.049787053571429|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2024-11-09 15:48:10|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3063.4264407758|1|210.85785307472||0|0|0|4036|-0.11475|10|-0.11475409836066|10|32.74|-0.01144|0.02994|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|447.99643585591|0.6|0.338|0.14413|65|27|0.0013732236842105|0.050595625|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2024-11-09 15:48:12|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4677.1133033876|35|296.78059191465||0|0|0.31893|4241|0.71071|92|0.71071428571429|92|36.1|0.01709|0.08755|0.055809645991314|0.14120194903291|84.54482331352|421.16098010785|726.19863013699|0.483|0.362|0.1905|58|17|0.0020123120300752|0.062285009398496|7676|2024-03-03|-0.29244|2008-10-12|0.36207|1990-09-16
2024-11-09 15:48:13|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|3354.8171954495|71|143.9991299439|0.5013|1|2|0.46879|3600|-0.11245|8|-0.11245383992389|8|37.42|-0.01835|0.02968|-0.016610681488275|-0.0031708238675678|44.264086582888|68.358094395243|927.59596582944|0.491|0.327|0.14288|55|18|0.0016755263157895|0.047238106203008|3896|2024-07-28|-0.21878|1990-08-26|0.22103|2015-04-05
2024-11-09 15:48:14|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|-72615.797410445|15|4483.9908486688||0|0|-0.13354|68500|-0.18602|3|-0.18601831896552|3|37.58|-0.00534|0.06806|0.040779405786455|0.14014473226873|56.920443283217|419.19129509799|2844.8026403973|0.646|0.417|0.20128|48|22|0.0030975192519252|0.062965665566557|77400|2024-07-14|-0.49469|2014-09-14|0.29856|1992-08-23
2024-11-09 15:48:15|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1967.004589777|14|103.76160773371|-0.0829|-1|1|-0.0829|1757|0.11283|69|0.11282578875171|69|40.67|0.0172|0.06388|0.068925745260407|0.11390783246852|435.91324895236|763.88409863657|445.14820006603|0.635|0.462|0.18405|52|22|0.0018672791353383|0.057681635338346|6880|2018-10-07|-0.78752|2019-02-24|0.1918|1995-07-09
2024-11-09 15:48:16|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2810.2186578976|90|169.32057617801|0.9857|1|1|0.98568|3050|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|722.92013371024|0.541|0.351|0.12711|74|23|0.0017677253218884|0.047172103004292|3476|2024-06-16|-0.24536|2008-10-12|0.3592|2013-05-19
2024-11-09 15:48:18|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3794.9455648184|30|155.21647994898||0|0|0.15104|3496|-0.10156|14|-0.10155686015629|14|33.85|0.00477|0.04255|0.039052595959507|0.089575979297807|136.93242124549|299.82010567165|168.15776815777|0.548|0.371|0.13145|62|25|0.00074360902255639|0.043013585526316|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2024-11-09 15:48:18|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2007.0277542422|10|86.491673727353||0|0|-0.02844|2169.5|-0.07201|11|-0.050808840282525|32|33.63|-0.01353|0.03122|0.024582947787725|0.070632316633662|94.036243073937|242.29491648237|449.63730569948|0.603|0.397|0.14863|63|23|0.0013113063909774|0.049096738721805|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2024-11-09 15:48:19|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6144.7961225375|86|249.67624538459||0|0|0.30952|5510|-0.11628|12|-0.11627906976744|12|36.78|-0.03621|0.01138|-0.032328542651918|0.014057126550728|34.943821414725|103.53064606888|225.51466827182|0.75|0.406|0.17042|32|18|0.0012990174326466|0.050606228209192|13120|2020-12-20|-0.15869|2024-03-31|0.25551|2020-03-22
2024-11-09 15:48:20|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-4379.4039555773|3|225.13465185909||0|0|0.03761|3685|-0.02817|14|-0.028172588832487|14|28.18|-0.01043|0.14518|0.080612324635283|0.15716781015908|188.56506034378|436.34113318446|620.57933239379|0.529|0.412|0.18429|34|10|0.0037423541666667|0.064676614583333|4715|2024-09-22|-0.51307|2015-08-23|0.32368|2014-12-21
2024-11-09 15:48:21|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|-1909.178275306|15|92.05348259179|0.0142|-1|1|0.01424|1696.5|-0.15596|26|-0.15595880333497|26|37.75|0.08161|0.17088|0.1164134694826|0.21061067316031|113.96829530524|520.50298156404|104.63179810381|0.589|0.411|0.20954|56|22|0.0014399013157895|0.072075982142857|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2024-11-09 15:48:23|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1381.8758205907|11|98.554090759818|-0.0015|1|1|-0.00153|1626.5|0.23359|48|0.92044707110903|81|34.91|0.01738|0.05548|0.036402595509821|0.20752296690493|75.558297733477|310.70151956895|815.28822055138|0.783|0.391|0.19657|23|15|0.003440233702337|0.059958044280443|2995|2021-09-19|-0.14278|2010-02-07|0.18168|2020-08-02
2024-11-09 15:48:24|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2364.3640549691|9|123.53801832304||0|0|-0.00026|1960.5|-0.13228|24|-0.13228295428279|24|33.08|0.06457|0.12733|0.11997798965502|0.20008975548756|324.16341472961|794.2376980207|788.93360160966|0.641|0.438|0.19364|64|28|0.0023364705882353|0.064484437647059|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2024-11-09 15:48:25|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|2312.330995976|1|137.86731797784||-1|0|0|2765.5|-0.18361|14|0.32542082726629|106|30.84|-0.04657|0.01261|-0.03116691861917|0.0012209327426449|18.336257802507|71.241378068948|326.27419533468|0.536|0.391|0.15665|69|26|0.0013224342105263|0.053416019736842|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2024-11-09 15:48:26|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4640.6023028274|15|278.94539841256||0|0|-0.09491|4257|-0.06941|26|-0.069411201531833|26|42.28|0.07011|0.13733|0.14076374219497|0.21050559077133|1057.3958272093|1247.5805446636|833.88834476004|0.54|0.36|0.18817|50|18|0.0021741447368421|0.064546287593985|5131|2024-07-21|-0.23828|2008-10-05|0.33642|2020-03-29
2024-11-09 15:48:27|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|12171.969386294|44|934.37851162617|0.7072|1|1|0.70718|14680|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|1863.180548943|0.509|0.34|0.22653|53|19|0.0032751018276762|0.076017963446475|15285|2024-09-29|-0.34029|2008-10-12|0.40358|1992-11-29
2024-11-09 15:48:29|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|505.40160816329|5|52.516124508722|0.5686|1|2|0.47384|704.2|-0.06515|27|-0.065147825456614|27|34.82|-0.03115|0.05773|0.022541940253503|0.061287447760743|71.153750952029|183.3512053033|115.17827675619|0.525|0.377|0.19896|61|18|0.0013725|0.068783496240602|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2024-11-09 15:48:30|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-9933.2535212986|14|644.23644773373|0.0748|-1|1|0.07484|7850|-0.09796|13|-0.097962751636372|13|45.89|0.1381|0.19712|0.040940909613124|0.042559641870007|129.30962561406|119.34450928928|459.7364568082|0.571|0.357|0.18712|28|12|0.0022325500770416|0.062762642526965|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2024-11-09 15:48:30|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2273.660030558|23|110.71383591448|0.081|-1|1|0.08104|2024|-0.19524|22|-0.130463121246|2|33.97|-0.03018|0.02417|0.021335299630905|0.095100619517245|71.580352399094|340.58367566074|648.71794871795|0.581|0.355|0.19224|62|28|0.001981287593985|0.065057720864662|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2024-11-09 15:48:31|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1778.2472510202|31|115.5009163266|0.2981|1|2|0.23428|2139|-0.12862|22|0.39717925386715|90|35.56|-0.00541|0.03321|-0.0071822714536618|0.047031176876173|25.104194938076|102.75930461546|864.24242424243|0.542|0.356|0.17172|59|28|0.0018290930451128|0.056262532894737|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2024-11-09 15:48:32|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-6707.3138936005|15|436.93738796581|-0.037|-1|1|-0.03699|6195|0.09514|33|0.095142071494042|33|37.75|-0.01164|0.06276|0.048120709075576|0.088943426458752|208.39715790327|398.81470393327|1703.7953509374|0.589|0.429|0.18666|56|22|0.0024130592105263|0.061250662593985|7182|2024-07-07|-0.20704|1990-08-26|0.26975|2020-03-22
2024-11-09 15:48:34|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|2856.7663620584|11|187.59954661783|-0.0162|1|1|-0.01617|3285|0.14441|47|0.14440851426744|47|38.64|0.26524|0.3605|0.5518239184338|0.73427307271487|2017.0570607643|1708.1688089018|925.35211267606|0.56|0.4|0.19802|25|9|0.0038145286885246|0.063479190573771|9550|2018-09-30|-0.64598|2019-03-17|0.28238|2009-07-05
2024-11-09 15:48:35|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1874.3405761353|30|102.28019204509||0|0|0.18691|1546.5|-0.14367|16|-0.015007689474477|11|31.8|-0.02108|0.03952|0.037644166502617|0.063173974305004|159.05057385199|226.02239121768|197.23250199623|0.47|0.348|0.16601|66|22|0.0013596381578947|0.059634370300752|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2024-11-09 15:48:36|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|-1664.6211583053|15|64.538358135973|-0.0474|-1|1|-0.04735|1592.5|0.10921|65|-0.19267624914442|14|39.15|0.08483|0.15597|0.19763483590882|0.31220256666758|959.95721845855|926.76289388883|489.39767359264|0.519|0.315|0.19851|54|20|0.0019417293233083|0.060788533834587|3410|2018-09-30|-0.46723|2019-03-03|0.3086|1986-12-07
2024-11-09 15:48:37|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3028.04153195|7|169.31245958499||0|0|-0.01633|2614.5|-0.01609|33|-0.01609246349098|33|33.16|-0.05863|0.00716|0.0089989199558793|0.054080765522576|56.858919645327|176.97709720192|399.83176363127|0.563|0.344|0.18274|64|24|0.0016593233082707|0.059339957706767|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2024-11-09 15:48:38|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|-6872.5271939235|2|440.67573130782|-0.0179|-1|1|-0.01793|5621|0.87904|85|0.87904|85|40.9|0.04342|0.10899|0.10312984587464|0.27169104590453|419.64168376035|2335.9775039216|1285.6815743496|0.596|0.327|0.19254|52|20|0.0021186090225564|0.057499591165414|7139|2024-04-28|-0.19829|2008-10-12|0.25678|2008-11-02
2024-11-09 15:48:40|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|-1814.1139386675|15|117.06698182064|-0.1306|-1|1|-0.13061|1649|0.80955|67|0.80955334987593|67|44.04|0.04533|0.08544|0.10656223339132|0.12311570861709|1528.8905784195|736.87228031494|171.57424221082|0.708|0.438|0.15938|48|27|0.001009412593985|0.050813641917293|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2024-11-09 15:48:41|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|-880.88995708069|21|67.101987734558||0|0|0.13635|779.7|1.14817|78|1.1481745129457|78|32.43|0.02091|0.08908|0.11724985159564|0.16140135582384|164.10186510977|148.52706304393|89.827190346432|0.571|0.357|0.18666|14|6|0.00091850210970464|0.062290949367089|1216|2024-03-10|-0.16222|2020-04-05|0.2492|2020-03-22
2024-11-09 15:48:41|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3718.5218178339|79|157.63197843973|0.2507|1|1|0.25071|3971|-0.12789|17|-0.071290492239173|18|30.91|-0.06597|-0.02663|-0.093421619514517|-0.045375785041742|67.103892557967|91.06373034|131.27272727273|0.364|0.182|0.11878|11|4|0.0011211244019139|0.042549210526316|4253|2024-10-13|-0.13914|2020-03-15|0.16163|2020-03-22
2024-11-09 15:48:42|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|-29995.120945334|17|3233.3736484448||0|0|0.32548|20050|0.25171|40|0.25170706493712|40|29.23|0.0595|0.27033|0.36695575752908|0.49446038513357|478.44102292527|1081.8713921083|4833.654915633|0.591|0.5|0.27442|22|6|0.008650440060698|0.094562018209408|45500|2024-05-26|-0.48261|2014-10-26|0.34328|2012-08-19
2024-11-09 15:48:43|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
2024-11-09 15:48:44|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|-3617.4480653802|14|237.7722321348||0|0|-0.17668|3250|0.17332|52|0.17332200509771|52|38.12|-0.03301|0.03875|0.036781395552396|0.046823180758246|157.91115170445|138.9426893117|220.2344722868|0.635|0.365|0.18814|52|22|0.0013432932330827|0.059809839598997|3665|2024-07-21|-0.21233|1992-08-16|0.27608|1988-02-14
2024-11-09 15:48:45|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|1487.4546780314|13|76.979763238369|0.2261|1|1|0.22608|1730|-0.00463|44|-0.033503360585785|9|34.69|-0.00963|0.04815|-0.017108076677433|0.0033668233642419|39.056407728996|81.714391592217|537.26708074534|0.525|0.377|0.1613|61|23|0.001458125|0.049304163533835|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2024-11-09 15:48:46|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|-1807.2531669592|30|81.868355078997||0|0|0.0089|1726.5|-0.07463|14|-0.074634794156706|14|38.79|0.03707|0.10762|0.055375572448518|0.095996318388295|190.91294565474|345.237717004|240.45961002786|0.596|0.423|0.1904|52|21|0.0015146480938416|0.061947038123167|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2024-11-09 15:48:47|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|1299.2389981999|6|163.27692343742|-0.1721|1|1|-0.17211|1395|0.52841|93|-0.26662561576355|18|41.8|0.14158|0.25603|0.20967238755071|0.28593841448081|508.77126148522|562.96576244342|1717.9803601337|0.56|0.4|0.24636|25|9|0.004484380952381|0.081942342857143|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2024-11-09 15:48:48|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|-2362.3886095513|29|97.555319812898|0.0495|-1|1|0.04946|2316|0.19368|37|0.19367611418485|37|33.59|0.00158|0.06506|0.070874602137491|0.098389953387605|360.02034190438|390.93911687561|285.0812322009|0.552|0.379|0.17011|58|23|0.001520794534413|0.057375840080972|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2024-11-09 15:48:50|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|4164.4023484798|7|310.66150638746|-0.0475|1|1|-0.04749|4794|-0.21044|7|0.24304932735426|81|35.97|0.03865|0.10572|0.15571351472155|0.30166127152952|195.06946108295|720.76949257428|1015.0328443585|0.475|0.305|0.19843|59|21|0.0021705122180451|0.062985601503759|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2024-11-09 15:48:51|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|-2020.9502958872|9|97.389079889553||0|0|-0.03871|1878.5|-0.06447|35|-0.064474027669016|35|30.82|-0.0464|0.09046|0.066192145341218|0.060843204549509|126.94365591936|113.70763700779|220.04216623397|0.409|0.318|0.17111|22|6|0.0027299562682216|0.057811545189504|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2024-11-09 15:48:52|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2812.1418170807|15|173.66543397151||0|0|-0.02555|2468.5|0.6408|88|0.64079868228048|88|33.03|-0.00395|0.0657|0.013219308234472|0.079766590319266|54.073146004586|311.23025273361|909.44260642139|0.609|0.375|0.20044|64|27|0.0023707988721805|0.067860239661654|3158|2024-07-07|-0.24832|2002-10-06|0.60222|1984-04-08
2024-11-09 15:48:53|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2903.6047401517|80|138.22482567754|0.1304|1|1|0.13039|2934.5|-0.16429|15|-0.16428571428571|15|31.53|-0.02107|0.01637|0.0047112371788154|0.075902976691964|87.389259883696|128.29071665734|171.00815850816|0.467|0.333|0.13232|15|7|0.0015636050724638|0.045755416666667|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2024-11-09 15:48:53|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|-2521.7640010881|52|95.617884812042|-0.0602|-1|1|-0.06015|2397|-0.0215|27|-0.021502193400807|27|34.62|-0.01743|0.0389|0.024281139907684|0.07145585678983|61.103317357453|171.2984596833|226.32424277735|0.617|0.367|0.17993|60|29|0.0013579558270677|0.062739121240601|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2024-11-09 15:48:55|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|-3688.9971754031|16|141.44915262092|0.0653|-1|1|0.06531|3363|0.28908|128|0.28908439833712|128|33.69|-0.00898|0.03232|0.034253909224688|0.048907556990961|175.58417810382|198.29799785262|376.51141446923|0.597|0.435|0.14369|62|26|0.001390280418251|0.051102376425856|4225|2024-04-14|-0.22327|2008-10-12|0.27434|1992-08-30
2024-11-09 15:48:56|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2455.4618400507|56|123.40394668355|0.1832|-1|1|0.1832|2091|0.08457|24|0.084566851252995|24|27.87|-0.0394|0.02369|0.044819907209784|0.069314427432616|144.1080986383|178.14857637492|613.55636000499|0.567|0.433|0.16947|30|10|0.0029539842873176|0.059393479236813|3193.6599121094|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2024-11-09 15:48:57|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1357.153014101|22|97.721313807274||0|0|0.32654|1007.5|-0.27482|15|0.26794104118565|35|32.92|0.03378|0.10318|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|36.97247706422|0.547|0.328|0.21962|64|23|0.0010468186090226|0.071955455827068|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2024-11-09 15:48:58|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|486.52278431668|1|42.809075963451||-1|0|0|652.6|-0.25283|13|-0.092307692307692|18|29.84|-0.0274|0.02142|-0.04422354339421|-0.050483004010262|51.871459127912|71.446597565327|147.98185387436|0.579|0.316|0.19283|19|8|0.0016201940035273|0.057651234567901|654.90002441406|2024-08-04|-0.15922|2016-02-14|0.34884|2014-01-12
2024-11-09 15:48:59|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|2363.9156889851|18|138.1972521539|-0.0241|1|2|-0.03724|2482|0.19356|35|0.19355550636539|35|38.51|0.04841|0.1041|0.0747939249075|0.14206645581784|300.62958786024|645.34233342376|199.27739863509|0.692|0.462|0.17289|39|16|0.0013522383146807|0.055494924292298|2770|2024-08-04|-0.23486|1997-12-14|0.50873|1999-04-04
2024-11-09 15:49:00|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|2442.7747595615|35|107.21014311173|0.0819|1|2|-0.02546|2565|-0.25214|13|-0.14113389626055|48|32.74|-0.05189|-0.01164|-0.098030066907888|-0.12107749517749|27.50753123377|45.815600128557|150.0877706261|0.522|0.261|0.16847|23|11|0.001168665819568|0.049630304955527|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2024-11-09 15:49:01|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3364.8538409431|17|123.48986513866||0|0|-0.076|3465|-0.11698|15|-0.1169757489301|15|31.88|-0.01477|0.05021|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|223.54838709677|0.64|0.36|0.14112|25|13|0.0017442681426814|0.043432865928659|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2024-11-09 15:49:02|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|-3367.2910655813|2|140.76368852709||0|0|-0.02786|2988.5|0.05317|40|0.053165845992783|40|46.24|0.06328|0.11923|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|233.11232449298|0.605|0.368|0.21396|38|14|0.0017531399317406|0.06420827076223|3456|2024-07-21|-0.39102|1998-10-04|0.28644|2009-06-14
2024-11-09 15:49:03|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|1395.4675125676|3|95.844162477467|0.0561|1|2|0.04149|1682|0.10595|20|-0.19455577822311|30|28.59|0.00285|0.07826|-0.018148064266224|0.003367874261114|71.247407270118|92.587172144575|129.88416988417|0.529|0.294|0.23393|17|7|0.0022222950819672|0.071058442622951|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2024-11-09 15:49:03|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|2865.3158039714|26|141.10188365968|-0.139|1|1|-0.13898|3110|-0.04193|22|-0.041929978939901|22|37.23|0.15976|0.24336|0.037640286132151|0.095850613166409|97.405805562394|217.78218641353|772.86283478425|0.487|0.359|0.19867|39|14|0.0026960731211916|0.058823662830061|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2024-11-09 15:49:05|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3370.5685684306|14|218.57057052918||0|0|0.04161|2603|-0.0019|38|-0.0018969767282198|38|37.77|0.09201|0.16401|0.20262214317031|0.33472651751256|511.69079167162|953.27657760348|350.33647375505|0.5|0.321|0.20248|56|17|0.0019260761278195|0.070025653195489|3799|2024-07-21|-0.25915|2008-10-12|0.25631|1991-02-17
2024-11-09 15:49:06|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|1964.2289339382|7|94.590355353927|0.045|1|1|0.04495|2220|-0.13981|7|0.15103491295058|40|38.37|0.0183|0.06304|0.10037941876037|0.23634267017399|210.18125022154|265.50744648698|401.44665461121|0.526|0.263|0.17247|19|8|0.0026408979591837|0.052369591836735|2403|2021-09-19|-0.23014|2016-08-07|0.19613|2013-02-10
2024-11-09 15:49:07|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2305.9953314229|28|197.67861259072|-0.0191|1|2|-0.07592|2519.5|-0.17957|28|-0.12697294364718|13|29.79|0.0054|0.06618|0.065325635557268|0.15893447619249|69.556044174968|284.40295814796|1082.2594359846|0.528|0.358|0.20542|53|21|0.0027938169364882|0.071689146948942|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2024-11-09 15:49:08|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-947.80228163215|40|47.311925784761||0|0|-0.00621|842.8|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|118.37078480238|0.591|0.455|0.18176|22|6|0.0010502713567839|0.060074592964824|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2024-11-09 15:49:08|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3265.2974147677|21|172.68247158922||0|0|0.10292|2732.5|0.94054|69|0.94054140482052|69|32.94|-0.02148|0.04513|0.018066127986691|0.062558079723969|87.200100949849|229.23876345725|1670.2322115263|0.531|0.344|0.17023|64|19|0.0022934445488722|0.05972447368421|3775|2024-05-05|-0.20571|2008-10-05|0.19154|2008-12-14
2024-11-09 15:49:10|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2771.1784815106|15|213.31443414531||0|0|-0.24523|2739.5|0.11699|37|0.11698780127563|37|35.23|0.0274|0.08929|0.045607305667633|0.13785385251588|114.88299035816|901.79174436504|644.58823529412|0.667|0.433|0.18784|60|26|0.001959609962406|0.063605629699248|2942.5|2024-05-12|-0.19582|2008-10-05|0.23967|1999-04-04
2024-11-09 15:49:11|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2710.6394402337|21|149.37981341123|0.0957|-1|1|0.0957|2197|0.36681|45|0.36680731364276|45|34|0.03033|0.08656|-0.020318851701967|0.017945136966252|14.616476774937|57.626538404338|468.54340554439|0.581|0.355|0.18741|62|29|0.0018873496240602|0.066414534774436|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2024-11-09 15:49:12|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-3005.4446810605|15|150.8210028931||0|0|-0.06009|2717|0.18425|38|0.18424764533314|38|34.1|0.03927|0.11255|0.0063947696068471|0.035404808612089|55.287096751116|101.47030546322|411.54194937336|0.468|0.339|0.20957|62|19|0.0019285338345865|0.069661635338346|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2024-11-09 15:49:13|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1610.2470073139|78|222.71547722271|3.3329|1|2|3.20549|2329|-0.21688|47|0.025528809950288|36|33.62|-0.01614|0.04782|-0.0018824856532073|0.030360994979412|46.214005402019|123.40880904313|869.02985074627|0.525|0.41|0.17949|61|19|0.0020518703007519|0.06187914943609|2386|2024-10-06|-0.1992|2001-09-23|0.20408|2000-06-04
2024-11-09 15:49:14|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|-2381.7056386376|5|453.98521287919||0|0|0.011|1033.5|-0.79881|5|-0.79880631497882|5|31.24|-0.0424|0.04218|0.014631434795892|0.051816631150061|14.89685548418|30.342959459576|213.62133651857|0.441|0.294|0.18787|68|22|0.0017946945488722|0.063996644736842|5521|2024-06-16|-0.80361|2024-10-13|0.35398|2000-01-16
2024-11-09 15:49:16|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|-2885.0938399731|15|154.91850137797||0|0|0.0233|2536.5|-0.07653|40|-0.088272383354351|23|33.03|-0.14777|0.17338|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|64.022314104894|0.719|0.453|0.23071|64|32|0.0050066118421053|0.069811734022556|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2024-11-09 15:49:17|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-487.854383587|56|33.062491922183||0|0|0.12605|458.3|-0.06138|11|-0.06137799563321|11|36.36|0.03538|0.0997|0.057056156536158|0.057485151215598|197.04188477447|157.82865735933|3.9170939127604|0.5|0.38|0.19456|50|16|-0.0002215323011212|0.06831153764015|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2024-11-09 15:49:18|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1374.5334425616|1|112.32218581281||-1|0|0|1768.5|-0.16656|14|0.3804483615086|90|42.38|0.07626|0.14599|0.057990076452625|0.095340331134382|171.14705163469|205.0524958574|141.48|0.552|0.379|0.17418|29|9|0.0014572091131001|0.062899007323027|1950|2006-04-09|-0.20045|2008-10-12|0.22889|2009-05-10
2024-11-09 15:49:19|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|978.3164040134|36|42.681855065578|0.0014|1|1|0.00141|1062.5|-0.12621|12|0.50495203767722|81|28.49|-0.01428|0.04856|0.064076471695438|0.10643433517511|382.66060712018|449.88085005583|856.16439408866|0.577|0.352|0.17577|71|27|0.0024159183673469|0.061255228377065|1102|2024-07-07|-0.27727|1992-04-19|0.57125|1999-03-28
2024-11-09 15:49:20|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3511.5462822907|16|243.34320672672||0|0|0.05733|3239|2.46441|185|2.4644081894436|185|32.02|-0.00125|0.04497|0.035064452900185|0.085778915053161|79.700915757861|257.71659884359|1978.619462665|0.606|0.424|0.16684|66|29|0.0023696804511278|0.059026503759398|4182.5|2024-05-26|-0.18322|2008-12-07|0.25921|1999-04-11
2024-11-09 15:49:22|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4200.4326755988|15|238.62980267963||0|0|0.04854|3626|-0.11475|36|-0.11475029036005|36|35.23|-0.0383|0.10972|0.08397358575678|0.16665919213967|232.06695654088|1026.5531949214|220.36525616702|0.65|0.4|0.22428|60|23|0.0031678336466165|0.071148627819549|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2024-11-09 15:49:22|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1602.4111051834|5|92.873331555008|-0.0052|-1|1|-0.00516|1363|0.49907|71|0.49907213077153|71|36.62|0.01715|0.08854|0.12959837037337|0.15275995414972|886.14871365642|463.27171579357|228.72964325521|0.638|0.431|0.20607|58|21|0.0018387734962406|0.069132734962406|4000|2007-05-13|-0.66243|2019-02-03|0.25426|2013-04-07
2024-11-09 15:49:23|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-5373.7220520925|15|311.07833775582||0|0|-0.1363|4827|0.18|123|0.18|123|39.15|-0.08484|0.2315|0.062709750843708|0.39823037593632|-12861.259163327|2076.7635167724|110.96551724138|0.685|0.407|0.23068|54|25|0.0051241917293233|0.07246592575188|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2024-11-09 15:49:24|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4439.4068322853|47|322.32065887269||0|0|0.11757|5266|-0.20419|7|0.080939226519337|36|35.29|-0.0753|0.23573|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|319.95431244871|0.559|0.407|0.24388|59|23|0.0058036043233083|0.075003491541353|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2024-11-09 15:49:25|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|3071.1116336351|24|192.18087302668|0.2199|1|2|0.10926|3594|0.02695|55|0.026952526799388|55|35.89|0.00061|0.06539|0.052043482350339|0.11335682877379|296.46691403104|728.90236204525|1358.7901701323|0.667|0.421|0.16983|57|24|0.0020982455292412|0.054268293861769|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2024-11-09 15:49:27|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2747.7652378183|1|218.41158739391||0|0|0|3425|0.25712|57|0.25712347354138|57|36.39|0.13337|0.18619|0.22300384660968|0.36557554349007|977.02011163553|787.85885776611|320.09345794392|0.645|0.355|0.16937|31|15|0.0022699379432624|0.059865602836879|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2024-11-09 15:49:28|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|3040.4656203712|18|179.74940341977|0.0048|1|2|-0.0089|3340|-0.09675|13|-0.096749964392971|13|39.83|0.01308|0.10864|0.06711621371726|0.10251733447337|193.21177905999|265.191998838|39.192219677011|0.585|0.396|0.17703|53|19|0.00085776315789474|0.061457161654135|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2024-11-09 15:49:29|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|4617.347238434|7|482.04030895447|-0.1606|1|1|-0.16064|5016|-0.1665|23|0.032886800852559|13|28|-0.07502|0.02174|0.014449340028962|0.16500284709989|47.660158962896|155.98111165205|325.18638573744|0.769|0.462|0.31244|13|7|0.0062035135135135|0.11090024324324|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2024-11-09 15:49:30|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|1994.8222507737|35|198.72591640877|0.704|1|2|0.66417|2668.5|-0.21875|20|-0.21875|20|31.03|0.31217|0.42519|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|3907.0276438755|0.483|0.379|0.26451|29|8|0.00630926124197|0.092180438972163|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2024-11-09 15:49:31|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|2554.5411052303|16|109.27726142905||0|0|-0.01855|2777.5|0.20249|49|0.20248862535374|49|38.42|0.02896|0.07236|0.032968362480488|0.067042017915847|111.0828275705|182.06580933755|429.09007452173|0.673|0.4|0.14726|55|29|0.0015967669172932|0.056453106203007|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2024-11-09 15:49:33|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|3041.6937070851|99|189.66340933773|0.2755|1|2|0.21265|3068|-0.12756|34|-0.12756264236902|34|35.61|-0.04527|0.0205|-0.030785514180936|-0.0057774486623622|41.00404024752|78.654429089137|165.94547376525|0.386|0.281|0.17353|57|13|0.0011652584586466|0.056601245300752|5750|1989-11-26|-0.51163|2019-01-20|0.29966|2000-07-09
2024-11-09 15:49:34|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3818.9460349777|15|239.70236336182|-0.1831|-1|1|-0.18306|3632|1.415|133|1.4149953606674|133|42.55|0.08626|0.14598|0.2277822604606|0.34516800049214|257.56119983401|295.77664913672|92.65306122449|0.35|0.25|0.16988|20|6|0.001459225433526|0.060239710982659|4500|2008-05-11|-0.66646|2019-02-03|0.25008|2024-02-18
2024-11-09 15:49:34|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-3330.0246524181|15|206.09155080605||0|0|0.09587|2702|-0.12295|4|-0.12295367953622|4|30.96|0.04277|0.11257|0.085865534671581|0.12092750876145|319.1157732856|398.49452779036|498.70802157207|0.618|0.426|0.18331|68|25|0.0023290231241151|0.063274176498348|8400|2000-01-02|-0.69224|2019-03-17|0.22198|2003-07-06
2024-11-09 15:49:35|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2765.3803644151|86|152.06926191618||0|0|0.21959|2450.5|-0.12653|8|-0.1265347837701|8|39.04|0.03821|0.10775|0.12996167341359|0.26339021316168|252.18681665895|566.20465789598|539.7577092511|0.577|0.385|0.22762|26|9|0.0028085454545455|0.071373463636364|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2024-11-09 15:49:36|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|2925.4039223818|39|155.35659855236||0|0|0.32678|3305|-0.09398|19|0.14987605193874|63|36.67|0.02195|0.06931|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|717.23092177791|0.544|0.368|0.17249|57|22|0.0019038580827068|0.058888895676692|3372|2024-11-10|-0.21304|1990-09-30|0.41701|1992-08-30
2024-11-09 15:49:38|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-1868.8075262981|30|67.267257889444||0|0|0.15162|1729|0.04317|86|0.043165172337442|86|40.35|0.0225|0.05764|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|186.19427584079|0.577|0.365|0.12266|52|21|0.00077782792665726|0.041319036201222|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2024-11-09 15:49:39|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|-2557.5660984065|28|124.79284656975||0|0|0.07517|2473|-0.07307|36|-0.092487779980321|25|30|-0.05611|-0.01901|-0.038966375959492|-0.016600349071491|48.660985414982|77.794449546401|126.49616368286|0.536|0.357|0.13758|28|8|0.00073355247981546|0.041581833910035|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2024-11-09 15:49:40|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|11048.299454199|7|921.86149342997|-0.0441|1|1|-0.04412|13650|-0.26093|8|0.34510891592013|29|33.68|0.02543|0.09618|0.077907939652481|0.095235137498516|380.27164264746|391.1197975583|98.782763363282|0.54|0.397|0.19465|63|20|0.0011752443609023|0.064703162593985|34500|2000-07-09|-0.23487|2008-10-12|0.32975|2003-07-06
2024-11-09 15:49:40|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|3259.0171126038|40|270.1609624654|0.7419|1|1|0.74186|4521|-0.23583|38|-0.23582958908693|38|40.66|0.29934|0.41175|0.13297033777945|0.13941202820703|482.37197344794|270.76465632509|417.33589921746|0.486|0.314|0.24315|35|14|0.0034443707250342|0.087255437756498|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2024-11-09 15:49:41|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-3168.7745942235|14|182.75819807449|0.0006|-1|1|0.00056|2670.5|-0.12822|5|-0.12822185970636|5|29.95|-0.04679|0.03388|-0.057272108615234|-0.036090406526193|31.195079567034|61.115971407996|485.54545454546|0.636|0.409|0.26304|22|13|0.0039956547619048|0.078468779761905|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2024-11-09 15:49:43|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2071.7716981142|15|103.38489036191|-0.0902|-1|1|-0.09018|2031|-0.03371|23|-0.033713692946058|23|35.23|0.02563|0.07564|0.06231610368625|0.086932316367754|294.7366979961|318.96651621575|341.68908421598|0.567|0.4|0.17554|60|25|0.001612147556391|0.060159948308271|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2024-11-09 15:49:44|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|3945.3557497514|1|272.21475008286||0|0|0|4812|0.20811|28|0.20810718551116|28|29.15|-0.00853|0.05918|0.0085933285488837|0.037190068184855|63.063045778665|148.43925587352|631.57892713033|0.589|0.411|0.17765|73|22|0.0020000234962406|0.062652316729323|5362|2024-04-14|-0.2786|1987-10-25|0.30156|1999-12-12
2024-11-09 15:49:45|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4730.0939891397|12|247.67591956575|-0.0698|1|2|-0.08663|4871|-0.11425|14|-0.11425339366516|14|32.57|-0.0372|0.03021|0.013638561114111|0.042721144987869|76.104174071013|185.08203918543|623.04938296954|0.646|0.446|0.15251|65|27|0.0016075516917293|0.050516127819549|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2024-11-09 15:49:46|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1571.4385758215|7|105.90292607539|0.0089|1|1|0.00888|1874.5|-0.19064|14|0.61832831958864|60|30.75|-0.02615|0.04597|0.022635115789171|0.084889195530699|66.581687032687|400.24386262014|702.05992509363|0.667|0.406|0.20422|69|30|0.0022080263157895|0.068318637218045|1930|2024-10-20|-0.22117|1999-11-14|0.43529|1998-11-15
2024-11-09 15:49:47|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3837.3288308385|12|205.47433119311|0.0436|1|2|-0.03459|4187|-0.00643|20|-0.0064281721632197|20|37.14|-0.00949|0.04531|0.010520865054371|0.053658510259286|34.128528392857|115.64057734209|879.25239241272|0.649|0.421|0.17356|57|31|0.0018520347744361|0.057597753759399|4554|2024-09-15|-0.2652|2008-10-12|0.22553|1998-01-18
2024-11-09 15:49:49|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-4225.6499738761|15|414.63332462536||0|0|0.53367|2922|-0.02155|19|-0.021549031855091|19|35.5|0.07079|0.15291|0.12814785338226|0.17365054889913|278.32995699389|240.01827615299|415.94306049822|0.5|0.342|0.20224|38|14|0.0025359867938371|0.066330440205429|15175|2021-02-21|-0.51808|2024-09-08|0.28457|1999-11-28
2024-11-09 15:49:49|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-3857.3377825353|50|212.06758612052||0|0|-0.02364|3680|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|397.5799586285|0.534|0.379|0.18781|58|19|0.0016093984962406|0.060657622180451|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2024-11-09 15:49:50|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-2738.8729420001|20|181.99178741543||0|0|0.04066|2229.5|0.18449|76|0.18449415433214|76|34|-0.03054|0.04279|0.06276413187171|0.11580472148684|206.09258520283|437.60660967639|490.53905390539|0.532|0.355|0.20394|62|22|0.0019890409026798|0.06366562764457|4921|2024-06-09|-0.49599|2024-06-30|0.31997|1990-04-01
2024-11-09 15:49:51|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-745.89658116226|28|52.755588266348||0|0|0.11217|677.5|-0.09992|13|-0.099920619859533|13|30.5|-0.07031|0.04658|0.11099886623334|0.17851210489221|189.07303359663|279.7570939383|398.99881497263|0.567|0.4|0.2758|30|8|0.0036975477707006|0.084574384288747|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2024-11-09 15:49:52|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4198.4737802345|11|269.67187140301|-0.0321|1|1|-0.03207|4558|0.15084|79|0.15084485407066|79|35.9|-0.00066|0.0838|0.07198276424158|0.12602604516951|183.4212937707|549.02467875998|512.13483146067|0.627|0.441|0.22802|59|24|0.002406212406015|0.072838768796992|4998|2024-10-13|-0.34389|1990-04-08|0.43373|1999-03-28
2024-11-09 15:49:54|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|-2489.1283756124|10|178.53966141534||0|0|-0.05097|1969|-0.43044|11|-0.43044158837261|11|37.79|-0.00461|0.05874|-0.0098320735163|0.029711771355179|44.140536196909|128.56836431319|611.68065776142|0.571|0.375|0.14883|56|21|0.0016948611764706|0.051153924705882|3810|2024-09-01|-0.49637|2024-09-08|0.25|1990-09-02
2024-11-09 15:49:55|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|1538.8326740195|5|124.55577532682|0.1321|1|1|0.13214|1992|-0.2072|5|-0.1091075794621|18|30.78|0.03132|0.09574|0.02485766064899|0.041682532546429|82.997955593973|116.02444576307|297.31343283582|0.507|0.333|0.20868|69|24|0.0019596663533835|0.073081635338346|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2024-11-09 15:49:56|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|-8762.5466414956|9|427.52659087868||0|0|-0.08044|8193|-0.13099|9|0.34439041333796|47|27.49|0.06|0.1414|0.11058684383016|0.22354155974662|394.23295881972|3037.096260913|4998.7799298971|0.587|0.373|0.17135|75|25|0.0033260289855073|0.063195806763285|9170|2024-07-14|-0.29191|1984-06-24|0.70744|2016-07-17
2024-11-09 15:49:57|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|-3728.0018627481|14|160.43792819582|-0.0044|-1|1|-0.00444|3397|0.28203|63|0.28203184230478|63|35.25|0.02114|0.0903|0.059392218271314|0.096213770297348|245.24053913049|392.60783495965|153.52977718831|0.567|0.383|0.22643|60|25|0.0015742904135338|0.069843914473684|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2024-11-09 15:49:58|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6850.0438762476|5|290.21733807183|-0.0505|1|1|-0.05046|7358|-0.08835|8|-0.088353200908524|8|37.26|-0.00099|0.0461|0.022181496934694|0.074398550331912|105.92827680793|304.5322616565|239.07463744795|0.632|0.386|0.18074|57|28|0.0013656860902256|0.059609257518797|19000|1989-12-10|-0.21958|1990-09-30|0.26316|2000-01-16
2024-11-09 15:49:59|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|-1339.9971294743|3|47.999043158092||0|0|0.00549|1177.5|-0.0413|116|-0.041295546558704|116|35.43|-0.04013|0.01692|0.0046703737134569|0.03330761784871|69.296874664726|149.29833663517|229.26402958969|0.567|0.367|0.17256|60|24|0.0013300610902256|0.058921329887218|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2024-11-09 15:50:00|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1764.1039369258|15|82.255847534536||0|0|0.04631|1524|-0.15964|16|0.047129382652068|9|30.8|0.42414|0.51206|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|2146.4788732394|0.45|0.35|0.17042|20|3|0.016186126984127|0.057098492063492|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2024-11-09 15:50:01|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|879.31721512684|7|93.09319974385|0.016|1|1|0.01595|1082.5|-0.12751|9|-0.19092465753425|10|35.97|-0.01904|0.05571|0.035232608159727|0.056782236628837|52.303778358363|78.106609323046|351.00519501416|0.644|0.373|0.22171|59|33|0.0020945347744361|0.066129873120301|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2024-11-09 15:50:02|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|-1032.6554692029|39|46.55182306762||0|0|0.22282|872|0.14157|51|0.14157135247658|51|40.43|-0.03216|0.00574|-0.00044901660185259|-0.022045838642786|87.579504131054|86.267275608338|72.305140961857|0.714|0.357|0.16928|14|8|0.00021807947019868|0.051604254966887|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2024-11-09 15:50:03|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|3422.1731514563|6|229.10894951457|0.051|1|2|0.0245|4098|0.27405|50|-0.1462658816238|7|21.55|-0.01637|0.05249|0.049143112525303|0.11181396098792|105.42660842134|461.31172896234|338.09092340085|0.565|0.359|0.14593|92|29|0.0018206187122736|0.049687595573441|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2024-11-09 15:50:05|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|1560.9448652682|36|90.123982965854|0.3009|1|1|0.30086|1889.5|-0.11731|50|-0.097222222222222|3|32.2|-0.03161|0.02127|-0.0067184543771132|0.035250561178162|34.992231083262|152.01165880581|141.56739860079|0.662|0.4|0.18605|65|33|0.0015092246240602|0.061758698308271|12300|1989-10-22|-0.74834|2019-03-03|0.35714|1990-09-02
2024-11-09 15:50:06|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|-3461.2510118725|16|160.50030356174||0|0|-0.01231|3208|-0.13811|21|-0.13811052252816|21|32.02|-0.08742|0.20085|0.24804719435584|0.36102904620409|317.75669259825|427.86344392683|180.22471910112|0.591|0.409|0.21004|66|29|0.0051625516917293|0.06304710056391|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2024-11-09 15:50:07|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|-972.93217826251|21|49.06344980143||0|0|-0.11105|936.5|0.47669|61|0.47668781420381|61|42.16|0.0411|0.09998|0.021105782825191|0.063413772301742|67.890836791523|159.7123836762|321.04900953358|0.54|0.42|0.18973|50|18|0.0016094736842105|0.062774130639098|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2024-11-09 15:50:08|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-160.47248099403|30|5.1855695937291|0.0983|-1|1|0.09827|151.4|0.66534|177|0.66534412224466|177|42.13|-0.02046|0.04573|0.029230300725928|0.078798100978968|114.24552970934|245.33060816968|87.768112403759|0.543|0.391|0.15195|46|15|0.00066369089984748|0.051172770716828|311.79998779297|1987-04-26|-0.21589|2008-10-12|0.2887|1990-10-28
2024-11-09 15:50:09|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|2062.4368764139|18|126.7575667476||0|0|-0.0669|2301.5|-0.19414|8|0.86675504215743|64|33.49|-0.00959|0.0617|0.07533874029127|0.13065337492675|308.64075930535|675.42312772726|747.24025974026|0.683|0.444|0.1765|63|23|0.0020621062529384|0.060245317348378|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2024-11-09 15:50:11|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|4277.2506696964|26|347.37209556887|-0.0116|1|1|-0.01155|4876|-0.28006|32|-0.28005694662551|32|33.38|0.02584|0.08684|0.013779229646517|0.016895709136489|80.142256247392|95.248773793073|631.36088010753|0.54|0.365|0.20122|63|28|0.0020226691729323|0.065269205827068|5543|2024-10-06|-0.24477|2021-10-03|0.32143|2021-08-08
2024-11-09 15:50:12|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|1291.5332060404|38|51.714762838972||0|0|0.07595|1360|-0.16875|20|-0.090026478375993|17|32.11|0.01591|0.07552|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|264.07766990291|0.432|0.318|0.1471|44|15|0.0013889103448276|0.046638379310345|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2024-11-09 15:50:12|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2447.5166321971|57|85.404989659127|0.0813|-1|1|0.08128|2221|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|317.24040529228|0.46|0.22|0.13549|50|18|0.0010659022556391|0.043908242481203|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2024-11-09 15:50:13|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4554.3409374252|50|219.71968752495||0|0|0.32599|5235|-0.13026|7|-0.079646029811182|4|33|0.01696|0.06975|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|409.68851150077|0.587|0.365|0.18798|63|27|0.001916719924812|0.063752218045113|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2024-11-09 15:50:14|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5374.9739073456|28|257.44294815334|0.0152|-1|1|0.01523|5303|-0.10175|16|-0.10175145954962|16|36.22|0.02665|0.08603|0.12204395346713|0.18055556884405|715.20382325938|863.93186433232|2293.6851513831|0.552|0.379|0.1998|58|21|0.0027445629699248|0.065926635338346|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2024-11-09 15:50:16|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-486.57053695923|49|30.906843618573||0|0|0.31288|385.2|0.13199|42|0.13199391341534|42|33.55|-0.01332|0.03889|0.04320121690549|0.07158943764741|188.77597045824|314.1834796202|55.752562154208|0.5|0.355|0.17182|62|19|0.00079671992481203|0.061135864661654|1700|1989-06-04|-0.31433|2001-09-23|0.20331|2009-12-06
2024-11-09 15:50:17|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1976.0169760217|26|73.232083525852||0|0|0.0057|1831|-0.16713|9|-0.16713404374649|9|42.06|-0.04105|0.01578|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|726.5873015873|0.62|0.42|0.16827|50|23|0.0016640742481203|0.05370469924812|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2024-11-09 15:50:18|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|-1071.7713890315|26|48.976362700675|0.1897|-1|1|0.18969|912|-0.08197|15|-0.081973898858075|15|33.92|-0.01837|0.03716|-0.0059612794319016|0.053489659064192|32.710727489301|153.5113514225|185.25289916999|0.548|0.339|0.18908|62|25|0.0014175939849624|0.064979097744361|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2024-11-09 15:50:19|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-4420.2734595296|39|166.36194006822|0.0491|-1|1|0.04909|4126|-0.0052|28|-0.0051953053283001|28|32.66|-0.03777|0.01676|-0.011302816550836|0.017707318915456|42.731476064993|113.51552719634|1237.9238377179|0.594|0.422|0.15363|64|27|0.0018850845864662|0.04939960056391|5224.990234375|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2024-11-09 15:50:20|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|-22474.165924903|1|1383.0553083011||1|0|0|17585|-0.13325|11|-0.13324896285977|11|31.89|-0.01296|0.04035|0.020232617248368|0.07129393649014|104.52367605757|215.71748142971|1792.1932104797|0.556|0.417|0.17501|36|14|0.0032522038327526|0.057191672473868|24420|2024-03-31|-0.14867|2008-10-12|0.18109|2022-11-13
2024-11-09 15:50:22|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|-4983.8886369382|26|819.62954564606|0.789|-1|1|0.78895|2579|-0.18474|14|0.08013698630137|30|37.55|0.0552|0.11585|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|149.07514450867|0.732|0.393|0.20049|56|28|0.0018392810150376|0.067811240601504|14750|2024-04-14|-0.81337|2024-09-08|0.38519|1987-04-12
2024-11-09 15:50:23|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|2174.9804226826|8|150.60925728814|0.0495|1|2|0.0178|2458.5|-0.09262|22|-0.09261744966443|22|37.21|-0.0005|0.05391|0.058498586572897|0.10287368551466|191.31157093008|393.42967644133|534.80529360804|0.561|0.404|0.19422|57|24|0.0020833364661654|0.06438445018797|4035|2018-08-05|-0.65818|2019-02-03|0.38014|2009-02-01
2024-11-09 15:50:24|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|2007.5748577624|105|111.10366058686|0.6915|1|1|0.69151|2212.5|-0.05294|55|-0.052936910804931|55|36.8|0.08856|0.15517|0.21231991701356|0.36530129288993|2550.8473785654|2703.4768046492|502.84090909091|0.582|0.327|0.20598|55|26|0.0022512077067669|0.070817927631579|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2024-11-09 15:50:25|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-941.57828866603|15|62.19269404603||0|0|-0.12519|907.8|0.44071|59|0.44071426391602|59|30.2|0.03633|0.0995|0.10857144979271|0.13129393194799|1371.5964657547|1004.2714855326|136.92307508189|0.586|0.429|0.19801|70|22|0.0015220159774436|0.067731301691729|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2024-11-09 15:50:26|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|-4451.8152090905|15|220.75010645444|-0.0197|-1|1|-0.01973|3825|0.16608|66|0.16608156147823|66|35.73|-0.01508|0.04112|0.0070106769594854|0.022816248716584|89.732085356924|106.9303962403|91.288782816229|0.615|0.385|0.19288|26|12|0.0012021102863203|0.066653202545069|4594|2024-05-12|-0.32331|2008-11-23|0.23058|2008-09-14
2024-11-09 15:50:27|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|-5473.7393528974|2|287.57978429914|-0.0539|-1|1|-0.05386|4735|-0.01328|17|-0.013276779629437|17|31.37|-0.00455|0.05171|0.012429552580537|-0.0013091138031687|97.535016540326|88.784872684942|196.8814968815|0.5|0.368|0.1709|38|12|0.0018859513830679|0.06158719195306|5495|2024-09-29|-0.66612|2014-04-20|0.25366|2020-03-22
2024-11-09 15:50:28|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-795.30909467689|26|35.98772962377|0.1071|-1|1|0.10707|694.7|-0.10657|8|-0.10656865996079|8|30.93|-0.00248|0.0632|0.053795908102815|0.089916613530332|234.37014777766|455.26560870406|119.56970950207|0.471|0.368|0.19911|68|18|0.0014166118421053|0.068894783834587|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2024-11-09 15:50:29|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|-293.26954532517|15|15.365861919086|0.0904|-1|1|0.09041|250.5|-0.08604|22|-0.086035031925738|22|33.03|-0.02227|0.02943|-0.064266904612354|-0.030324090133005|3.672748748854|36.803007118359|52.603946572579|0.563|0.328|0.21147|64|26|0.0010521710526316|0.071355028195489|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2024-11-09 15:50:30|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2120.8144614403|7|182.0777520547|0.1136|1|2|0.03055|2749.5|-0.06971|30|-0.069714019576652|30|30.06|0.01708|0.081|0.075562844643875|0.20841607686643|166.57037535894|892.01283013521|961.36363636364|0.588|0.353|0.17568|51|19|0.0027308447043535|0.064324931773879|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2024-11-09 15:50:31|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1720.6755727728|40|100.33047299975|0.4279|1|1|0.4279|1985.5|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|893.56436870811|0.566|0.358|0.20385|53|26|0.0021926315789474|0.06521015037594|2063.5|2024-07-21|-0.2963|2008-10-12|0.24766|1998-01-25
2024-11-09 15:50:33|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-9317.8618123539|10|1370.7872707846||0|0|-0.05027|5265|-0.78203|4|-0.78202801701625|4|39.44|0.04996|0.13702|0.16544776623721|0.35055535173719|35.279452082237|313.86042429583|691.76194572162|0.559|0.382|0.22181|34|16|0.0034489925925926|0.067056985185185|26410|2024-09-01|-0.80186|2024-09-08|0.39868|1999-10-03
2024-11-09 15:50:33|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1450.085732912|11|76.50065307169|-0.0156|1|2|-0.04121|1628.5|0.03944|12|0.039437701048079|12|31.61|-0.04019|0.0063|-0.014691622887535|0.029175885474279|27.03080373786|121.33499102711|428.66544516022|0.537|0.373|0.14957|67|28|0.0013007988721805|0.048039765037594|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2024-11-09 15:50:34|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-631.42947272737|14|23.753841818212|0.0238|-1|1|0.02382|549.2|-0.08341|20|-0.083408563659356|20|36.47|-0.04141|0.0176|0.007626015386422|0.02641340703659|57.240311040232|97.615187312187|125.58884691006|0.552|0.345|0.18318|58|23|0.00099386278195489|0.058127072368421|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2024-11-09 15:50:35|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|-4478.195786127|15|451.2087358381||0|0|0.51116|3220|0.1885|32|0.18849728426023|32|33.03|0.03593|0.11103|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|76.559121109982|0.578|0.406|0.22308|64|21|0.0014993092105263|0.075471165413534|10825|2007-07-22|-0.53587|2024-09-08|0.30205|2020-03-29
2024-11-09 15:50:36|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2393.2893646623|27|146.90187154117|0.1619|1|1|0.16186|2659.5|-0.12323|32|-0.12323049001815|32|33.37|-0.02907|0.0413|-0.019086560731807|0.049006686497635|12.891350606093|88.021124111141|1137.5106780521|0.524|0.349|0.20297|63|26|0.0026002678571429|0.06678742481203|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2024-11-09 15:50:38|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5301.5023015873|7|436.94524664286|-0.0884|1|2|-0.17083|5674|0.00515|25|0.0051464766429137|25|33.51|0.01717|0.07935|-0.020293462927097|0.020567348738753|33.935445819745|112.16573147553|303.92629095288|0.429|0.286|0.18015|63|19|0.0017219461502126|0.062835375531412|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2024-11-09 15:50:39|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2217.9187060276|49|96.075611808274|0.2531|-1|1|0.25309|1905|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|349.41305160437|0.561|0.39|0.14067|82|22|0.0015724625784645|0.046168628681796|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2024-11-09 15:50:40|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|4863.2472210411|19|276.29292528702|0.151|1|2|0.10725|5730|-0.08513|46|-0.18305084745763|5|26.76|-0.06512|0.04468|0.035878255750741|0.15371373481274|61.161090535082|135.87025840022|510.46770601336|0.524|0.333|0.21679|21|8|0.0049508275862069|0.074546637931035|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2024-11-09 15:50:41|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|13071.781382703|52|799.15712400321|0.3916|1|1|0.39161|15760|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|234.4470492115|0.486|0.351|0.1895|37|15|0.0021322114668652|0.064482896500372|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2024-11-09 15:50:41|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-4218.6889847191|35|222.79602587416|0.2136|-1|1|0.2136|3840|-0.08524|9|-0.085235962670122|9|33.83|-0.01338|0.08328|0.028810327985108|0.076674758306593|60.66851969824|123.09908783726|185.06024096386|0.571|0.405|0.14483|42|16|0.0016066735395189|0.045891828178694|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2024-11-09 15:50:43|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|-3731.9026661572|15|186.81613862557||0|0|-0.09808|3493|0.29683|59|0.29682651843578|59|42.28|0.11503|0.20285|0.27517100597955|0.41573026510273|8212.7182037557|9411.1329032854|1743.8841471697|0.58|0.38|0.20534|50|19|0.0029341494360902|0.06913882518797|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2024-11-09 15:50:44|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3030.3801790726|63|166.94150812784|0.4394|1|2|0.40638|3305|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|449.84346605247|0.526|0.333|0.1524|57|19|0.0013780216165414|0.051087659774436|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2024-11-09 15:50:45|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|-2085.7188285018|23|92.32294283392|0.0413|-1|1|0.04128|1800|-0.11947|11|-0.062114010551496|59|29.65|-0.01637|0.04118|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|403.67796022394|0.507|0.31|0.18527|71|26|0.0018501739539257|0.062059576868829|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2024-11-09 15:50:46|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|3110.6315234974|13|155.45615883418|0.1016|1|2|0.08279|3675|-0.15632|14|-0.15631691648822|14|43.31|0.13452|0.19226|0.19690157237946|0.30827914435185|575.59911413481|559.29574635851|316.34674653234|0.586|0.345|0.21105|29|12|0.0023051104100946|0.066996490536278|5450|2018-04-01|-0.50292|2019-01-27|0.32612|2001-02-11
2024-11-09 15:50:47|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|8083.7697976182|51|455.4100674606|0.6751|1|1|0.67513|9498|-0.13855|5|0.12418367986843|26|26.96|-0.03172|-0.00298|-0.0126249592973|0.051103912319016|72.573770027569|136.99698457694|479.69696969697|0.56|0.32|0.14651|25|12|0.0027287569060773|0.045635303867403|9666|2024-11-10|-0.1272|2020-03-15|0.22689|2020-03-29
2024-11-09 15:50:49|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
2024-11-09 15:50:49|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|-4754.9563276224|24|215.98689828671||0|0|-0.02159|4212|-0.05412|36|-0.054122621564482|36|52.86|0.07577|0.12953|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|321.20794960422|0.5|0.357|0.18627|14|6|0.0023270511140236|0.058115111402359|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2024-11-09 15:50:50|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|3461.8712633809|138|227.32731290278||0|0|0.94835|3772|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1566.4451628721|0.484|0.29|0.23461|31|10|0.0038064026162791|0.071747827034884|4122|2024-03-31|-0.75|2014-06-29|0.3359|1999-07-04
2024-11-09 15:50:51|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1151.0645779291|6|77.478474023623|0.062|1|1|0.06197|1379.5|-0.03538|77|0.10335965142835|17|35.98|0.01199|0.0621|0.017668334219099|-0.010724688608839|106.27466638043|60.368280272442|80.066633017635|0.525|0.322|0.18268|59|23|0.00086429041353383|0.058473087406015|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2024-11-09 15:50:52|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|1612.5671418341|11|86.977619388638|0.1024|1|2|0.08249|1883|0.04554|60|0.054636032724898|23|43.33|0.2268|0.29321|0.10450202250339|0.072639474306451|264.78126701171|125.23178825596|625.99736582968|0.455|0.273|0.21388|33|12|0.00282875|0.070539986111111|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2024-11-09 15:50:53|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-706.11149575326|51|31.087852849708|0.2484|-1|1|0.2484|610|0.17052|27|0.17051815528571|27|29.69|-0.00995|0.0527|0.022347597541412|0.045811074738816|63.135980729064|158.9742345238|115.09433962264|0.6|0.371|0.22272|70|35|0.0015930169172932|0.073643773496241|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2024-11-09 15:50:54|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-2957.5271837455|12|256.72495636462|-0.2828|-1|1|-0.28283|2798.5|0.37715|17|0.37715204254587|17|41.64|0.02711|0.11452|0.21051422796462|0.27264251030088|291.82362363746|348.34629316669|172.08830918875|0.5|0.429|0.31798|14|4|0.0034185858585859|0.098073720538721|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2024-11-09 15:50:55|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|228.48203629154|18|14.361074009779|0.0455|1|2|-0.0027|258.5|0.801|76|0.80100232079626|76|63.23|0.25875|0.3513|0.80984925016824|0.80984925016824|958.83463732|958.83463732|140.48913043478|0.385|0.385|0.21729|13|3|0.0035071394517282|0.074435780691299|3175|2018-04-15|-0.89554|2019-01-20|0.33333|2020-03-29
2024-11-09 15:50:56|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1788.8656214763|1|89.371873825439||1|0|0|1440|-0.0892|6|-0.089204768651601|6|33.45|0.07118|0.15211|0.084511915999486|0.12449695718854|382.51128841831|468.39565121813|821.44893036587|0.536|0.357|0.18568|56|21|0.0024753016550988|0.060960603310198|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2024-11-09 15:50:57|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|4294.732899812|27|203.08903339599||0|0|0.15661|5022|-0.14106|5|-0.141063632249|5|40.17|0.10786|0.17613|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|797.14285714286|0.517|0.276|0.20007|29|12|0.0029002183039463|0.061249538203191|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2024-11-09 15:50:59|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|1343.1448494846|7|59.752596417713|-0.0146|1|1|-0.01458|1487|0.04843|42|0.048431184136364|42|47.93|0.09205|0.16388|0.19331412809618|0.38236814546291|217.47593968839|420.10750016885|334.30756313153|0.467|0.333|0.17703|15|4|0.002493724137931|0.058434303448276|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2024-11-09 15:50:59|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|1787.091941202|17|168.72531659999||0|0|-0.04697|2069.5|-0.05927|16|-0.10676794095813|19|29.87|0.02646|0.17878|0.19153766472058|0.40179279923454|144.5724113947|307.2193161172|654.49080332261|0.8|0.467|0.29988|15|8|0.0075987284482759|0.10569288793103|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2024-11-09 15:51:00|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|726.89664840684|60|74.909923135895|0.4935|1|1|0.49347|926.4|0.1242|70|0.12419700214133|70|39.39|0.07976|0.20671|0.027527994663931|0.087850780086653|95.545838756437|205.54314875376|172.35349291424|0.613|0.387|0.24817|31|14|0.0029801171875|0.0913801953125|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2024-11-09 15:51:01|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|7696.7628727625|51|763.74714480363|0.9178|1|2|0.83177|9941|0.03904|23|0.039037700176817|23|36.46|0.0607|0.13806|0.23199972656407|0.32641603179508|248.18453693962|326.5929794447|841.24569778831|0.462|0.385|0.18286|13|4|0.0052689122137405|0.063304236641221|10030|2024-11-10|-0.23204|2020-04-05|0.21653|2020-03-29
2024-11-09 15:51:01|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|1650.8751862875|27|104.19217175891|0.1404|1|2|0.04127|1753.5|-0.11015|60|-0.11015370284117|60|31.48|0.04584|0.11083|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|1279.9270072993|0.435|0.304|0.18757|23|8|0.0044626133333333|0.063672693333333|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2024-11-09 15:51:03|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|-2691.0476077945|16|229.84920259818||0|0|0.18571|1988.5|0.50521|34|0.50520747056202|34|30.42|-0.08416|0.04675|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|35.508928571429|0.417|0.333|0.2803|36|6|0.0014913603603604|0.095160603603604|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2024-11-09 15:51:04|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-1029.0407653779|23|49.54692382713|0.1176|-1|1|0.11756|909.8|-0.00171|13|-0.0017064484639495|13|29.87|-0.02501|0.02556|-0.02083544072462|0.021705698962536|15.482511200931|98.212705837722|236.0051849009|0.629|0.343|0.15837|70|31|0.0013945527685755|0.057361793658306|1209.5|1989-12-10|-0.23235|1998-04-05|0.28458|1998-01-25
2024-11-09 15:51:05|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|893.8492251534|36|86.867133411087|0.3526|1|2|0.25852|1163.5|-0.28225|12|-0.050941176234291|20|39.93|0.05457|0.13251|0.12724967212856|0.1819955575115|185.56409930914|234.30610329627|161.59722222222|0.483|0.345|0.18898|29|8|0.0018653730092205|0.068691508801341|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2024-11-09 15:51:06|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|2552.3864313567|12|110.01248409445|0.0811|1|1|0.08106|2807.5|-0.10511|10|-0.042237442922374|38|52.04|0.19706|0.2603|0.32414464807876|0.4774170600631|1256.9810450408|1322.4997785178|970.11059406042|0.556|0.37|0.18541|27|14|0.0027334110169492|0.062069088983051|3800|2015-08-16|-0.2221|2008-10-12|0.39574|1999-10-10
2024-11-09 15:51:06|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1402.9537441208|40|91.182085293077|0.3394|1|1|0.33938|1697|0.01566|32|0.015655694944062|32|33.16|-0.03848|0.01892|0.014565857707918|0.033098529456067|65.952831907208|115.72216988036|207.83833435395|0.54|0.365|0.18975|63|26|0.001397655075188|0.063467156954887|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2024-11-09 15:51:08|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3790.5992074021|14|168.83455554597||0|0|-0.11312|3385|0.00231|36|0.0023071852340144|36|32.05|-0.05561|0.01219|0.025328265094993|0.059547303551067|112.79806037302|191.31509637904|339.41642850022|0.515|0.303|0.1773|66|25|0.0015746240601504|0.054691329887218|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2024-11-09 15:51:09|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2030.4410497738|62|158.06801340485||0|0|0.4641|1563.5|0.10198|67|0.10198300283286|67|34.48|0.07633|0.13235|0.15892175307873|0.20528717829239|1730.2169026949|1159.5245856908|77.312958623821|0.577|0.365|0.18895|52|20|0.0016266720604099|0.064479169363538|43900|2000-01-02|-0.75883|2019-03-10|0.32305|1990-10-28
2024-11-09 15:51:10|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|2980.0977975082|20|184.45661946481||0|0|0.00356|3383|0.00707|36|0.86305957941954|87|18.13|-0.01289|0.04644|0.041289886666991|0.078496392513852|294.18976852917|708.71842724781|1463.2353134318|0.485|0.35|0.10314|103|24|0.0023808059384942|0.043065694591729|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2024-11-09 15:51:11|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2332.3741817971|70|200.27742947737|0.6915|1|2|0.60389|2678.5|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|116.84770505368|0.463|0.244|0.21729|41|15|0.0024731061598951|0.07255870249017|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2024-11-09 15:51:12|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|1779.2589610179|13|122.13332247265|0.085|1|2|0.05561|2050|-0.2697|2|1.5634603060993|130|36.43|0.05058|0.10799|0.10325431255103|0.2605474999845|221.81020955952|907.24713325997|130.57324840764|0.596|0.319|0.18236|47|22|0.0013033294663573|0.061590812064965|2218|2024-09-22|-0.25067|1997-10-26|0.30117|1992-08-23
2024-11-09 15:51:14|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|4388.556261409|2|277.64791286367|0.0006|1|1|0.00058|5205|-0.16997|13|0.011879049676026|37|34.87|-0.03657|0.03719|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|450.64935064935|0.623|0.393|0.21912|61|29|0.0020965366541353|0.070552584586466|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2024-11-09 15:51:15|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|3549.5988708487|19|349.80037638375|0.5176|1|1|0.51764|4688|-0.01541|14|-0.015414395215709|14|33.49|0.11443|0.218|0.20958307425132|0.30778903711843|3307.9600855448|4165.6935267628|91.442834989384|0.635|0.429|0.2243|63|27|0.0020367340225564|0.075173834586466|9040|1990-08-05|-0.66489|2019-02-03|0.58427|1992-08-30
2024-11-09 15:51:16|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|1806.356280714|50|211.22538276694|0.4685|1|1|0.46847|2282|0.6124|65|0.61240452139406|65|33.14|-0.04007|0.06575|0.61240452139406|0.61240452139406|161.24|161.24|163.2915921288|0.143|0.143|0.36994|7|1|0.0049999288256228|0.11418035587189|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2024-11-09 15:51:16|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1579.0731030415|81|88.074534082541|0.5368|1|1|0.53681|1753.5|-0.15603|12|-0.11000901713255|11|22.76|-0.02883|0.03377|-0.0028078870272639|0.054229032240315|45.134232153585|294.60543007823|1458.8186726453|0.524|0.345|0.12822|84|22|0.002268202811245|0.044935532128514|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2024-11-09 15:51:17|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|3587.3106185422|43|262.56312715259|0.978|1|2|0.912|4454|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|2311.3648523805|0.655|0.382|0.17842|55|26|0.0023768890977444|0.060380864661654|4511|2024-11-10|-0.25925|1990-09-30|0.26666|1990-10-07
2024-11-09 15:51:19|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|6473.4032468722|18|385.90848391814|0.1566|1|1|0.15655|7299|-0.05694|14|0.70779146437448|50|30.59|-0.02256|0.0214|0.01675322882035|0.067685743317153|59.191854888574|269.76329653563|348.05205570099|0.681|0.42|0.17424|69|35|0.001508359962406|0.057761376879699|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2024-11-09 15:51:20|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|-3099.4832026996|10|381.8277342332||0|0|0.02961|1971.5|-0.46791|55|-0.46790835098892|55|28.63|-0.05443|0.04662|-0.025992280224236|0.028098745120796|12.563301411875|75.042865756329|122.83489096573|0.654|0.462|0.17444|52|23|0.0016680507343124|0.055276929238985|8560|2016-02-07|-0.67221|2024-09-08|0.29167|1998-11-01
2024-11-09 15:51:21|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|-3901.076229077|15|209.5155818508||0|0|-0.03406|3582|-0.08938|7|-0.089375374008687|7|30.82|0.11326|0.20756|0.27303598513704|0.39956344038086|673.79899854279|538.95875789781|165.32053725587|0.5|0.316|0.23523|38|12|0.0028710042194093|0.085407358649789|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2024-11-09 15:51:22|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|-3055.6112182765|15|166.59736291905|-0.0818|-1|1|-0.08181|3015|0.29819|63|0.29818928211043|63|30.78|-0.01316|0.05111|0.012758759757553|0.081464009805036|37.05846725957|209.57311258524|599.76127447522|0.6|0.367|0.21564|60|26|0.0023565341214401|0.069390865126276|3241|2024-06-30|-0.28791|2008-10-12|0.3964|1993-05-02
2024-11-09 15:51:23|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7009.4692673758|10|527.65642245859||0|0|-0.02653|5533|-0.49247|1|-0.4924670433145|1|33.11|-0.01808|0.03289|0.026984190193849|0.080515776257255|77.654943562229|233.50849217252|346.15865337141|0.625|0.391|0.14945|64|27|0.0013529323308271|0.05035507518797|12640|1999-11-21|-0.49247|2024-09-08|0.19999|1984-03-18
2024-11-09 15:51:25|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|2499.6585981788|26|175.36246064256|0.2602|1|1|0.26016|2867.5|0.19557|34|0.19557423796777|34|33|-0.0038|0.04509|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|106.40074211503|0.548|0.258|0.195|31|15|0.0011517080152672|0.064494980916031|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2024-11-09 15:51:25|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2734.6700344291|13|256.1758000479|0.3167|1|1|0.31666|3474|-0.06208|42|-0.062080536912752|42|28.26|-0.05633|-0.00939|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|194.0782122905|0.474|0.316|0.16819|19|9|0.0020545537340619|0.058359617486339|3855|2024-09-22|-0.16138|2024-05-12|0.2027|2021-02-07
2024-11-09 15:51:26|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2406.6842257234|40|145.9183609589|0.1463|1|1|0.14628|2750.5|-0.15361|14|-0.012506025722891|24|34.68|0.19794|0.25684|0.30019827310196|0.46857834820747|376.49699033042|402.71275372255|153.6592178771|0.71|0.452|0.19767|31|17|0.0017056193895871|0.067471077199282|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2024-11-09 15:51:27|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2204.0204917841|110|77.706770496467|1.0147|1|1|1.01466|2405.5|0.09819|53|-0.18472906403941|29|32.05|-0.01898|0.02676|0.013129243596864|0.071125819604767|56.3576306898|289.56451304839|229.09523809524|0.714|0.381|0.17618|63|33|0.0012062312030075|0.05539054981203|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2024-11-09 15:51:28|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2059.1485436116|34|95.781556149156|0.0491|1|1|0.04912|2360|0.16802|44|0.16801861083096|44|32.23|-0.01818|0.03049|0.031787865412027|0.082260650413371|92.908587140415|215.91339659923|828.94271120854|0.492|0.323|0.18485|65|28|0.00200125|0.061331842105263|2379.5|2024-11-10|-0.24425|2008-10-12|0.41855|2008-11-02
2024-11-09 15:51:30|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3349.130238679|10|195.66464910872|-0.0511|1|1|-0.05113|3656|-0.16019|4|0.31238885595732|100|33.63|-0.00873|0.02873|0.040585326649282|0.10594666392207|173.36308215933|565.8900743364|657.43574186419|0.603|0.381|0.15422|63|29|0.0015789614661654|0.052210061090226|4134|2024-09-29|-0.23068|2008-10-12|0.31651|2008-11-02
2024-11-09 15:51:31|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1903.4501873092|12|133.08494403548|0.1375|1|2|0.08511|2218.5|-0.11842|22|-0.1184160271945|22|29.97|-0.06945|-0.01128|-0.058186778808807|-0.037162155870596|28.913802037221|64.55229087203|189.0820683265|0.515|0.273|0.15061|33|13|0.00128583|0.05096576|2492.5|2024-10-13|-0.2922|2008-10-12|0.19953|2008-10-19
2024-11-09 15:51:32|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|278.7668592684|11|15.327713577201|0.1264|1|1|0.12643|324.3|0.09689|93|0.096887135783986|93|31.43|-0.00118|0.02659|0.016488868783295|0.073028816510591|106.27666066119|174.12925876435|214.7682038364|0.714|0.429|0.14021|21|14|0.0016953582089552|0.04735328358209|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2024-11-09 15:51:32|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-1676.8852842369|57|77.977978128086||0|0|0.17048|1559.5|-0.10003|22|-0.10003220516303|22|50.5|0.19149|0.23326|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|148.17102137767|0.833|0.5|0.16197|6|3|0.0019321448467967|0.057099136490251|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2024-11-09 15:51:33|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|784.70860003964|12|62.483405039|-0.1232|1|1|-0.12322|893|-0.24268|28|-0.12678457606576|21|35.88|0.04417|0.1087|0.075704307065393|0.10565059082984|253.43995589202|361.5326216708|7.144|0.593|0.441|0.21934|59|27|0.00020431860902256|0.069906682330827|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2024-11-09 15:51:35|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|10684.959308055|1|1743.346897315||0|0|0|16555|-0.0895|31|-0.089501779359431|31|30.59|-0.0635|0.0861|0.16196676074354|0.42468748573286|92.316452594246|415.10793872065|1182.5|0.529|0.353|0.32441|17|5|0.0080593269230769|0.11155501923077|36090|2023-12-31|-0.28558|2016-01-17|0.4835|2015-01-18
2024-11-09 15:51:35|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1457.9357109098|16|90.972033947465||0|0|-0.09626|1349.5|0.56616|67|0.56615776081425|67|44.02|0.02932|0.07085|0.057643857213635|0.094838221002759|290.3488109845|362.14427074895|139.31041426596|0.563|0.375|0.15492|48|18|0.00091248590225564|0.050391104323308|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2024-11-09 15:51:36|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|4184.4926779026|44|232.8819013427||0|0|0.10736|4724|0.51649|61|0.51648673479619|61|36.58|0.01296|0.07995|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|941.41094358676|0.596|0.386|0.18462|57|25|0.0020444172932331|0.06062649906015|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2024-11-09 15:51:37|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|7344.4111615531|6|378.01708774259|-0.0167|1|2|-0.06631|7787|0.33634|105|0.33633913474572|105|35.19|0.08076|0.12465|0.12345739865599|0.26113946438014|352.18448408518|617.36862910102|429.86475296716|0.604|0.302|0.19268|53|25|0.0018755668449198|0.059619096256684|20500|1999-12-05|-0.50796|2019-02-10|0.22265|1992-08-23
2024-11-09 15:51:38|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-27438.422546442|3|1552.2767639326|0.0095|-1|1|0.00954|22835|0.61181|87|0.61181312363625|87|28.51|0.01625|0.07386|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|5598.1859136274|0.635|0.378|0.1494|74|30|0.0029397064393939|0.052403697916667|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2024-11-09 15:51:40|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1046.9625433692|48|54.358240247965|-0.106|-1|1|-0.10599|1031|0.03113|84|-0.075739509381637|20|35.88|-0.00015|0.0552|0.030947245827033|0.10391113901414|94.206077236281|469.54378796586|420.81632653061|0.603|0.414|0.18956|58|24|0.0017406296992481|0.064706010338346|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2024-11-09 15:51:41|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6831.5024960805|2|395.85074882416||0|0|-0.05705|5892|0.49647|93|0.49647156496472|93|34.31|-0.02891|0.06647|0.036674985981041|0.082477278701613|181.92401035744|401.85516075053|564.85477307104|0.565|0.387|0.18351|62|20|0.0021981672932331|0.061077579887218|12915|2017-12-03|-0.79154|2018-01-21|0.32723|2008-11-02
2024-11-09 15:51:42|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|-5717.8187424455|3|100.10624748182||0|0|-0.00817|5429|0.2388|75|0.23880490367947|75|29.61|0.00092|0.09598|0.056810833292088|0.096989971707379|108.96642361559|233.62301760023|356.14011499946|0.571|0.386|0.23897|70|21|0.0027375469879518|0.083173253012048|6350|2023-07-09|-0.25|1990-09-30|0.49431|1987-06-28
2024-11-09 15:51:43|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
2024-11-09 15:51:44|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3268.0464423596|25|366.34881411985|0.6883|-1|1|0.68827|2157.5|0.07086|37|0.070864923410181|37|31.88|-0.03578|0.03073|-0.018615716286766|0.021143140209452|19.718720826009|97.872830200088|358.44823267789|0.561|0.364|0.17691|66|25|0.0017465789473684|0.060447077067669|8439|2021-11-28|-0.67935|2024-09-08|0.24014|1993-05-16
2024-11-09 15:51:45|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2430.6279471626|14|104.40233751207|-0.1037|-1|1|-0.10367|2283.5|0.01323|29|0.013233584035017|29|50.7|0.14557|0.25027|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|183.56109324759|0.55|0.4|0.21851|20|8|0.0022038461538462|0.071249698149951|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2024-11-09 15:51:46|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3972.7097378727|14|312.65324595758||0|0|0.11672|2959|0.01428|40|0.014280856851411|40|40.67|0.01618|0.07095|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|416.58454890224|0.577|0.346|0.17341|52|25|0.0014487453007519|0.054443110902256|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2024-11-09 15:51:47|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1466.5483777949|14|87.414513338468||0|0|-0.07671|1340.5|0.38021|95|0.38021340498688|95|39.15|-0.01725|0.045|0.017620441001933|0.062929783102177|94.518005747965|208.29568643278|603.55693973967|0.574|0.352|0.16102|54|22|0.0016514386459803|0.054223765867419|1660.3000488281|1989-12-24|-0.24905|2008-10-12|0.21961|1984-04-29
2024-11-09 15:51:48|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-5925.6539221589|31|191.05130738631||0|0|0.12729|5293|0.02036|30|0.02035666218035|30|35.33|0.02276|0.06885|0.1066891225423|0.18747966131374|238.03214075379|270.25904497925|381.06551475882|0.583|0.333|0.14957|24|11|0.0024236446469248|0.050934817767654|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2024-11-09 15:51:49|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|9030.3089989003|7|644.62288705293||0|0|0.01869|10900|-0.12349|28|-0.12349397590361|28|33.68|0.00971|0.06344|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|237.31765730459|0.54|0.349|0.15551|63|23|0.0012959398496241|0.050685333646617|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2024-11-09 15:51:51|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3051.7224278881|63|296.36959252628|0.6185|1|2|0.57546|3800|-0.16073|50|-0.19269619269619|19|35.02|0.03467|0.09932|0.071229039760341|0.08892219570075|120.51154937574|116.97935255039|182.69230769231|0.593|0.373|0.21689|59|27|0.0017504088345865|0.074525723684211|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2024-11-09 15:51:52|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2076.4511054274|10|98.266298190853||0|0|0.04019|2381|0.16459|128|0.025575447570332|37|46.91|0.02634|0.05054|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|213.23661580331|0.545|0.273|0.13433|11|5|0.0019647619047619|0.043942419047619|2541.5|2024-01-21|-0.16568|2020-04-05|0.20674|2020-03-22
2024-11-09 15:51:52|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-74529.765546476|30|4567.3034775354|0.121|-1|1|0.12099|67420|-0.01259|14|-0.012594415784341|14|35.07|0.01102|0.07106|0.050828404281488|0.13495837208916|199.95119239652|686.76169085197|1889.2033772092|0.611|0.37|0.1944|54|24|0.0026589287571503|0.064123437337494|93220|2024-03-10|-0.25827|2000-12-24|0.23633|2000-12-31
2024-11-09 15:51:53|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|-2203.0943465058|31|169.11478216858||0|0|0.24839|1690|-0.22452|15|-0.22452146921883|15|34.92|-0.08098|0.10715|0.2862231264225|0.28151481888602|1547.4526804056|937.78264951557|2033.6943815063|0.542|0.458|0.26096|24|5|0.0059750460829493|0.094014447004608|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2024-11-09 15:51:54|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|-503.60846374109|10|104.1194879137||0|0|0.03758|192.1|-0.04662|31|0.087435709037472|48|37.13|-0.11531|-0.00674|0.025758088135667|0.087435709037472|107.45432169309|108.744|14.597264901483|0.375|0.125|0.15834|8|3|-0.0013895751633987|0.030615751633987|2105|2024-07-14|-0.90206|2024-09-08|0.08537|2019-05-12
2024-11-09 15:51:56|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-10086.277737166|16|767.56439236126||0|0|-0.02115|9368|0.31615|24|0.31615417663241|24|32.6|0.36192|0.51584|0.82536435332448|0.98370798687594|8846.3926739276|19413.717430698|4456.7079619448|0.458|0.396|0.26276|48|13|0.005301082278481|0.092023196202532|12180|2024-07-14|-0.29743|1997-10-19|0.70036|2001-01-21
2024-11-09 15:51:56|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|958.12954710648|26|45.040150964506|0.2702|1|2|0.23044|1124.5|-0.07442|30|-0.81252302025783|6|41.63|-0.00638|0.10425|0.030084494238447|0.016237210358391|35.781489168747|32.753921403358|68.151515151515|0.407|0.259|0.15199|27|8|0.00098610095735422|0.052877702349869|6520|2018-01-14|-0.79802|2019-01-20|0.14316|2020-03-29
2024-11-09 15:51:57|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|-3719.1449947614|15|199.08074993249||0|0|0.03536|3165|-0.1572|11|0.28692307692308|41|34.75|-0.11823|0.19057|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1370.1298701299|0.563|0.406|0.24156|32|9|0.0056463143872114|0.067201074600355|4408|2024-05-12|-0.23474|2008-10-12|3.86328|2016-07-31
2024-11-09 15:51:58|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3533.6736750353|14|201.36260523264|-0.1746|-1|1|-0.17458|3475|0.47262|64|0.47262319561971|64|37.4|0.03617|0.0879|0.014436282031853|0.084140024287655|94.666778606331|175.5826287124|124.10714285714|0.7|0.45|0.1871|20|10|0.0018169776609724|0.057618922470434|5014|2018-09-30|-0.6647|2019-02-03|0.43834|2020-03-29
2024-11-09 15:51:59|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5342.2640366907|15|860.00467889689|0.7703|-1|1|0.77032|2805.5|-0.13759|3|-0.13759318399545|3|34.1|0.03687|0.11033|0.073179544829745|0.17819282286911|240.22015427211|1031.026066939|174.35212494975|0.532|0.323|0.18347|62|15|0.0017599577067669|0.061576710526316|16950|2000-03-05|-0.81415|2024-09-08|0.24105|1990-10-07
2024-11-09 15:52:01|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-2557.4462542636|51|106.24048865119|0.0585|-1|1|0.05853|2493|-0.0311|17|-0.031101353823637|17|39.96|0.04077|0.08396|0.040465332633791|0.07477176012437|181.49822535808|296.96967341084|310.69291178306|0.596|0.385|0.12696|52|20|0.0011171569548872|0.043640911654135|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2024-11-09 15:52:01|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|5279.3258452602|6|286.55805157994|0.084|1|1|0.084|6220|0.00336|12|0.0033612967549372|12|33.13|0.00028|0.0711|-0.013543008588009|0.020055210726796|30.482223388639|84.133879865532|326.30364910964|0.528|0.34|0.23364|53|23|0.0022159000567859|0.072424082907439|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2024-11-09 15:52:02|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2527.0154060682|52|126.65479071507|-0.0458|1|1|-0.04583|2602.5|-0.05865|39|-0.058649944669864|39|32.97|-0.0334|0.02843|-0.022797011969456|-0.014719416289941|22.48162623262|41.935455760459|383.39717837381|0.54|0.349|0.20563|63|26|0.0017637218045113|0.06613414943609|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2024-11-09 15:52:03|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3139.8836410467|16|226.34981161726||0|0|0.1619|2417.5|-0.05704|24|-0.057038695608445|24|35.22|0.01549|0.10379|0.10269653864886|0.15551498377984|171.06620857068|228.65194042911|456.64901558622|0.55|0.383|0.19861|60|21|0.001967655075188|0.066852608082707|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2024-11-09 15:52:04|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2267.7539316018|7|131.7879651587||0|0|-0.05156|2557|-0.21771|13|-0.050656845990349|66|32.59|-0.03146|0.03335|0.055286962055216|0.13596945809921|169.84214062684|329.64219187067|697.30022221989|0.541|0.324|0.17042|37|11|0.0023229290429043|0.054651245874588|3073.330078125|2021-06-20|-0.21202|2008-10-12|0.16589|2004-03-07
2024-11-09 15:52:06|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1938.4730181876|14|154.9076727292||0|0|0.05245|1481.5|0.2174|39|0.21739572511588|39|40.67|0.10174|0.20947|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|69.882075471698|0.417|0.375|0.26184|24|4|0.0019238523761375|0.093009140546006|6730|2007-07-22|-0.26871|2024-08-11|0.30112|2020-03-29
2024-11-09 15:52:07|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-4514.373517983|15|265.914615313||0|0|-0.10533|4145|0.65563|77|0.65562913907285|77|35.23|-0.002|0.06468|0.014368501718568|0.064719093099834|73.565093775445|217.85693166166|183.78115542581|0.5|0.35|0.1938|60|21|0.0014533364661654|0.062209041353384|7820|2000-07-23|-0.50364|2019-03-24|0.327|2020-03-29
2024-11-09 15:52:08|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|348.15659400954|19|23.960749138837|0.0885|1|1|0.08848|399.8|0.30567|150|0.42204301075269|49|38.36|0.01979|0.0678|0.10290384118619|0.17675621805214|422.00067187804|537.82269333927|188.03499058149|0.491|0.273|0.21041|55|21|0.0014614144736842|0.065791588345865|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2024-11-09 15:52:09|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3792.2294354175|15|206.63657542645||0|0|0.00715|3331|0.58971|90|0.58971194392215|90|37.75|-0.00466|0.04918|0.032377288903835|0.088054800554207|127.62416567753|460.1344667712|846.50571791614|0.643|0.446|0.18217|56|24|0.0019829276315789|0.059419346804511|4433|2024-05-05|-0.20843|2008-10-12|0.35884|1999-04-11
2024-11-09 15:52:10|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|498.80733443457|15|65.8098177324|0.3311|1|1|0.33107|587|0.76654|157|0.2403151674327|30|37.09|-0.01313|0.05506|0.075024504718669|0.077197071886329|298.02876506344|222.13957058227|28.712580365393|0.544|0.368|0.21454|57|22|0.00067288063909774|0.067295004699248|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2024-11-09 15:52:12|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2127.6958127904|1|153.35139573652||-1|0|0|2603.5|-0.16906|15|-0.01593137254902|61|37.33|0.00248|0.04628|0.024215546927993|0.041318701033324|88.996416195387|136.8789823925|289.27777777778|0.561|0.368|0.17816|57|24|0.0013780028195489|0.057806221804511|2721.5|2024-06-16|-0.23458|2008-10-12|0.25123|2002-03-10
2024-11-09 15:52:12|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|5288.7083213589|48|546.04099999624|0.3781|1|1|0.37807|5770|0.56822|62|0.56821559933778|62|27.22|-0.04988|0.00312|-0.021855034025774|0.010999584085852|21.486584921664|69.064441672965|456.63185434334|0.556|0.397|0.17144|63|23|0.0018571055618615|0.05782165153235|7293|2024-10-06|-0.22|1997-10-05|0.22959|2020-08-16
2024-11-09 15:52:13|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|-4004.3703871722|23|236.74048640588|0.1752|-1|1|0.17523|3356|0.37079|67|0.37078824922337|67|42.12|0.23692|0.31967|0.34006042463864|0.50246363453014|443.95378903626|332.74872729878|327.734375|0.54|0.34|0.23132|50|20|0.002177265037594|0.076772739661654|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2024-11-09 15:52:14|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4585.9070257787|15|322.32504773546||0|0|-0.01416|4370|-0.0655|19|-0.065495554109738|19|31.09|0.0015|0.05392|0.05708244537899|0.090002599496622|470.81135634028|603.6123271157|227.40282619746|0.706|0.426|0.21024|68|36|0.0017277772556391|0.070867687969925|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2024-11-09 15:52:15|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3865.1379479333|14|206.78991603632|-0.0789|-1|1|-0.07892|3582|0.24531|57|0.24531132783196|57|48.92|0.07702|0.14347|0.094283461750625|0.17851840906488|171.26020827555|239.85861291629|519.13043478261|0.5|0.333|0.20892|24|9|0.0027728812131424|0.07040947767481|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2024-11-09 15:52:17|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|-5184.6058103475|14|647.58174310426||0|0|0.60181|3571|0.50069|58|0.50069494320602|58|37.63|0.08652|0.13748|0.1889396780179|0.22662442835552|794.47675500665|621.89095580524|90.634517766497|0.533|0.4|0.1629|30|10|0.0015971628721541|0.062376873905429|13900|2006-04-16|-0.67958|2024-09-08|0.24211|2009-03-22
2024-11-09 15:52:18|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-4250.3534177185|14|188.61780590618||0|0|-0.04181|3613|-0.13343|8|-0.13343328335832|8|37.77|0.0075|0.07034|0.090961253660021|0.1274592059175|513.21363558447|466.91352266882|226.619826215|0.571|0.357|0.21886|56|23|0.0017752866541353|0.071173237781955|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2024-11-09 15:52:19|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|-5457.8799504268|21|336.05548330628||0|0|-0.05275|4850|0.34353|55|0.34352510794285|55|32.94|0.04274|0.10856|0.16795903540366|0.2357488102428|4087.9703921006|4200.8355191572|1491.3898579168|0.625|0.422|0.22242|64|31|0.0028109539473684|0.073930662593985|6062|2024-04-14|-0.26502|1998-10-04|0.39623|1998-10-25
2024-11-09 15:52:20|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|-1686.8792461648|21|86.200576439391||0|0|-0.0349|1660.5|0.26538|58|0.2653785488959|58|35.13|-0.00413|0.05139|0.041177568451403|0.076095420961304|191.1577807389|279.81055495551|777.38761823596|0.6|0.35|0.19062|60|26|0.0019807142857143|0.060590258458647|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2024-11-09 15:52:21|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|-4287.8181823496|27|169.93939411652|0.1252|-1|1|0.1252|3752|0.34662|94|0.34662480376766|94|35.2|0.06755|0.13599|0.22833540429952|0.26282088472285|2233.4458807205|1557.6807479602|691.6129032258|0.545|0.432|0.18447|44|16|0.00233|0.061372850793651|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2024-11-09 15:52:22|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5634.1315685336|15|226.27096262068|0.0043|-1|1|0.0043|5092|0.03313|25|0.033131313131313|25|32.06|-0.07492|-0.03944|-0.03620415567576|-0.030991147920716|67.451484635181|73.150651926798|156.43625192012|0.5|0.444|0.13666|18|7|0.0012250423011844|0.045805871404399|5897|2024-06-30|-0.10723|2020-03-15|0.10881|2021-08-15
2024-11-09 15:52:23|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|4604.88757606|18|253.44288894732|-0.0532|1|1|-0.05324|4908|-0.17338|12|0.20938394654014|74|36.68|0.00791|0.05188|0.019265794951453|0.086908864321138|103.97299932759|343.97304265888|147.35198535039|0.634|0.439|0.17665|41|17|0.0012375410913872|0.059723852728468|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2024-11-09 15:52:24|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1864.9535645842|9|127.71246243775||0|0|-0.03011|1573.5|0.21134|66|0.21134020618557|66|35.33|-0.0103|0.04229|0.045488470702553|0.064667023488165|187.60879041102|269.7701152808|317.87878787879|0.55|0.4|0.18678|60|24|0.0019070488721805|0.063303735902256|7680|2018-08-12|-0.7567|2019-02-03|0.28514|2000-04-30
2024-11-09 15:52:25|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|2413.890470508|7|183.03650983067||0|0|0.0769|3137|-0.14622|21|-0.14621677892106|21|35.8|0.06688|0.1372|-0.092177844362921|-0.072044469023547|10.016836069294|36.563670520267|912.44913071057|0.512|0.268|0.19648|41|15|0.0030625373134328|0.065316981004071|11110|2018-07-01|-0.65891|2019-02-03|0.45738|2000-02-27
2024-11-09 15:52:26|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2871.064341294|14|184.69753887548||0|0|-0.18432|2605.5|-0.0236|12|-0.023595708221622|12|31.21|-0.045|0.01642|-0.049407455536929|-0.015562112162811|20.276060367496|59.870885461068|107.22222222222|0.647|0.412|0.20515|34|17|0.001436322160149|0.075112588454376|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2024-11-09 15:52:27|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|-1125.7076364682|25|61.354562822978|0.0736|-1|1|0.07356|1026.5|-0.15581|14|-0.15580952380952|14|40.44|0.15518|0.23244|0.25492958827347|0.43091636745484|1447.6283250812|2856.3746003879|506.66336084685|0.577|0.365|0.18883|52|19|0.0021616643159379|0.069187983074753|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2024-11-09 15:52:29|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|-3790.1359941102|14|225.70169207089||0|0|-0.05848|3475|0.12761|31|0.12760755708771|31|35.25|-0.1733|0.18296|-0.044960138275706|0.37605354961581|-4161.1710006027|2224.443085071|185.82887700535|0.617|0.4|0.22457|60|24|0.0055496992481203|0.074404083646617|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2024-11-09 15:52:30|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|5522.3611231745|34|453.54629227516||0|0|0.20061|7062|-0.24619|3|-0.003167898627244|42|41.08|0.23741|0.29366|0.37178711858092|0.68735311004516|3306.5583553115|7005.7765685081|622.20264317181|0.706|0.392|0.19476|51|27|0.0035051268796992|0.065246212406015|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2024-11-09 15:52:30|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
2024-11-09 15:52:31|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|4323.0885901351|92|369.30622533746||0|0|1.07356|4792|-0.07488|14|0.25405092592593|91|34.53|-0.01377|0.04233|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1203.4153322699|0.508|0.339|0.20023|59|21|0.0023543045112782|0.06629357612782|5475|2024-10-13|-0.28052|2020-03-22|0.40017|2020-03-29
2024-11-09 15:52:33|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-3570.1009276522|14|337.03364255074||0|0|0.30975|2336.5|-0.14086|8|-0.14086294416244|8|30.21|0.00213|0.08557|0.068478615053312|0.11343486494029|236.11453349535|522.94261196513|239.07705199879|0.529|0.386|0.23934|70|23|0.0022949718045113|0.083036193609023|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2024-11-09 15:52:34|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1118.8304570931|7|40.475254033732|0.0297|1|2|0.00369|1224|-0.07587|29|0.0059932580868145|36|33.68|0.00614|0.07228|0.02978015711035|0.02196415179705|135.43404521506|98.553921649591|257.68421052632|0.571|0.413|0.19659|63|21|0.0014949154135338|0.060325465225564|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2024-11-09 15:52:35|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|-1352.0096103734|15|73.771265128929||0|0|-0.01977|1238|0.09914|25|0.099139882299683|25|35.23|0.06712|0.12104|0.1335622546879|0.16099084620028|1921.7863227181|1062.772786832|325.78947368421|0.683|0.467|0.18691|60|29|0.001673829887218|0.06276265037594|4390|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2024-11-09 15:52:36|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4419.2111544598|21|158.57178579697|-0.0474|-1|1|-0.04742|4219|-0.09157|17|-0.091565178168696|17|42.16|0.04333|0.10134|0.064373687050074|0.09413837984337|185.62030696184|205.19628349267|624.57438934123|0.52|0.36|0.15024|50|21|0.0014702537593985|0.047465455827068|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2024-11-09 15:52:37|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|-4493.9703026334|26|280.01060570054||0|0|-0.02286|3758|1.24709|65|1.2470948012232|65|37.55|0.03887|0.11265|0.16585884437447|0.23055400099235|2291.977403857|1894.6020425847|567.75945934233|0.554|0.357|0.18014|56|19|0.001981132518797|0.066960939849624|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2024-11-09 15:52:39|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4073.728924234|14|696.36867727021|0.7691|-1|1|0.76912|2043.5|0.83148|104|0.83147774160636|104|34.11|-0.01415|0.05605|0.012914010529825|0.029682238331783|70.851957947678|101.88772008362|121.06759704026|0.484|0.371|0.21185|62|21|0.001821212406015|0.069950578007519|11205|2024-07-14|-0.81432|2024-09-08|0.25785|2002-03-10
2024-11-09 15:52:40|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|-3042.800597347|37|172.42969104158||0|0|0.02728|2906.5|-0.13692|15|-0.1369150779896|15|39.92|-0.03092|0.04453|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|442.59173838476|0.5|0.417|0.21936|12|5|0.0042579611650485|0.070709553398058|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2024-11-09 15:52:40|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1530.8892080465|21|67.565043028091|-0.0183|-1|1|-0.01833|1389|-0.04484|10|-0.044838205814719|10|39.04|-0.00564|0.04613|-0.0079896081796471|0.034272090159125|28.377944336296|116.73838624165|66.142857142857|0.63|0.37|0.17846|54|24|0.00071373590225564|0.060332156954887|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2024-11-09 15:52:41|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2470.1004784411|1|172.54984051963||-1|0|0|3044|-0.23514|14|0.08424059866879|37|37.33|0.01908|0.07249|0.018600455074039|0.044242336260893|113.07947083105|190.52336561667|463.10665701074|0.614|0.368|0.18464|57|27|0.0017901362781955|0.058093618421053|3545|2018-10-07|-0.50458|2014-01-19|0.32217|1988-09-04
2024-11-09 15:52:42|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|-2715.6420348775|14|161.81761046326||0|0|-0.02485|2371.5|0.07841|53|-0.18030050083472|5|41.5|0.07003|0.13838|0.078101451869313|0.13923005690659|358.93659138486|503.0187214954|619.19060052219|0.62|0.38|0.17543|50|23|0.0019283620689655|0.058717341954023|2962.5|2024-07-21|-0.20925|2007-08-19|0.40345|2016-07-17
2024-11-09 15:52:44|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|-1738.8782950686|7|107.8261659594||0|0|-0.16499|1624|0.16312|30|0.16312056737589|30|36.9|-0.01323|0.02409|0.030995889326685|0.030789194933629|137.96937312717|115.80067215113|112.23220456116|0.596|0.404|0.15383|52|26|0.00069131428571428|0.049051574025974|2083.3000488281|1989-12-17|-0.14843|2013-05-26|0.29775|2020-03-22
2024-11-09 15:52:45|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|-1045.3391154829|14|75.166879095612||0|0|-0.14938|967.2|-0.1733|31|-0.075886557724909|9|37.77|-0.01898|0.03951|-0.03071454979024|-0.016085453279518|32.911793364953|62.185132297193|421.07097303313|0.464|0.321|0.15901|56|16|0.0015121193609023|0.055122194548872|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2024-11-09 15:52:46|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|1241.8355703371|1|108.63814322097||-1|0|0|1634.5|-0.27745|13|0.15588387701736|23|34.27|-0.00614|0.03805|0.020068126118124|0.064191823903649|102.41922472619|294.50221454112|606.04372488693|0.661|0.435|0.13919|62|28|0.0014953552941176|0.046768287058824|1685.5|2024-11-10|-0.18149|2008-10-12|0.29186|2020-03-29
2024-11-09 15:52:47|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|-3036.467308147|23|180.79731660585|0.0976|-1|1|0.0976|2672|-0.05187|16|-0.051873198847262|16|33.33|-0.0018|0.07578|0.049971227962402|0.085828650964107|140.6875917934|267.97220618204|58.941612404216|0.574|0.389|0.25626|54|22|0.0018575631174533|0.086566059275521|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2024-11-09 15:52:48|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|3296.1447868216|12|192.04131680234|0.123|1|1|0.12302|3825|-0.15835|21|0.10794129465218|32|34.16|0.01252|0.08283|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|197.36842105263|0.68|0.4|0.21186|25|14|0.002511838150289|0.065952046242775|4320|2022-09-18|-0.67423|2016-09-04|0.36746|2008-11-16
2024-11-09 15:52:50|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1456.8950921298|105|66.169868351214||0|0|0.32904|1547|0.04668|49|-0.048593681015983|13|35.51|-0.01653|0.04443|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|343.77777777778|0.579|0.404|0.19034|57|25|0.0016270347744361|0.063683571428571|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2024-11-09 15:52:51|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2771.4463415092|56|122.57801220748||0|0|0.25|2640|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|279.45379124452|0.594|0.406|0.14893|64|31|0.0011097582938389|0.047286772511848|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2024-11-09 15:52:51|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|-1056.4239904432|3|47.502197132948||0|0|-0.04522|940.8|0.16896|110|0.16896100725446|110|31.26|-0.03203|0.03112|0.026167492441703|0.053376010692921|76.601147743472|153.42264652644|463.67669595542|0.574|0.382|0.1962|68|22|0.0019024859022556|0.066081987781955|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2024-11-09 15:52:52|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5153.4238271368|12|272.5253909544|0.1587|1|2|0.12445|6135|-0.16586|12|-0.16586449463162|12|29.82|-0.03424|0.0097|0.021453649286946|0.077333291683356|120.9961283417|468.17968454543|1383.3145434047|0.563|0.38|0.15913|71|30|0.0020462828947368|0.051870239661654|6170|2024-11-10|-0.28028|2008-10-12|0.24863|1984-11-11
2024-11-09 15:52:53|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3600.8800756627|61|202.19826683697||0|0|0.35748|3767|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|553.72630715766|0.596|0.362|0.16948|47|21|0.0015540084586466|0.054111569548872|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2024-11-09 15:52:55|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|4045.2454561797|103|288.20735414832||0|0|1.01007|4390|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|417.10213776722|0.51|0.333|0.18496|51|18|0.0022192468619247|0.063066537656904|5084|2024-10-13|-0.304|1990-08-26|0.375|1999-02-21
2024-11-09 15:52:56|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|-1506.0228242487|14|110.3310072901|-0.1018|-1|1|-0.10177|1304.5|0.07023|21|0.070230364078853|21|37.77|0.01208|0.05673|0.015759850025396|0.047923525128357|96.981703462705|193.83667521652|134.52614041233|0.589|0.339|0.15167|56|22|0.00095066259398496|0.050888045112782|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2024-11-09 15:52:57|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-980.02705603564|65|55.678355136095||0|0|0.13435|962.6|0.37214|57|0.37213740458015|57|33.29|-0.00194|0.07242|0.065580899631273|0.15607831025043|28.550295571061|276.26591379753|236.80196201376|0.565|0.371|0.22659|62|26|0.0019418843984962|0.073828359962406|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2024-11-09 15:52:58|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-6098.7360732887|15|410.28092453685||0|0|-0.18312|5970|0.72814|62|0.72814304015872|62|44.77|0.04048|0.09563|0.16094745274194|0.26929211094706|517.80950876221|679.6574679413|898.14952465211|0.538|0.346|0.15882|26|10|0.0028517487266553|0.059992105263158|6679|2024-07-14|-0.35618|2008-11-23|0.24809|2009-03-22
2024-11-09 15:52:59|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-3119.8612186444|14|149.85836559332|-0.0267|-1|1|-0.02674|2745.5|-0.21862|19|0.10473838527606|37|37.77|0.052|0.13317|0.11053757533372|0.1934657580913|181.042418187|545.57492534336|177.61029326408|0.714|0.464|0.22635|56|29|0.0017590507518797|0.070630333646617|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2024-11-09 15:53:01|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-798.05463546467|16|58.902744434348||0|0|0.14483|614.1|-0.1812|39|-0.0030959752321982|13|39.13|0.07982|0.16372|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|53.24766145428|0.593|0.407|0.16056|54|24|0.0011826691729323|0.060360018796993|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2024-11-09 15:53:02|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-31101.251214946|17|2646.250404982|0.2541|-1|1|0.25409|23250|0.96863|76|0.96863319788914|76|35.2|0.06892|0.17416|0.095879753617917|0.1618360085933|382.76161192283|734.28872171204|748.81641055319|0.467|0.317|0.22797|60|20|0.002872890037594|0.077512843045113|40860|2024-04-07|-0.64875|2018-01-21|0.37132|2000-04-23
2024-11-09 15:53:03|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3075.6422859349|2|230.6192380217|0.0109|1|1|0.01094|3790|-0.20585|13|0.45451280613946|109|36.05|0.00115|0.0497|-0.025142749405586|-0.0030863163746078|21.077840613699|64.83782103245|485.08896188596|0.661|0.39|0.1544|59|27|0.0014939379699248|0.052681306390978|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2024-11-09 15:53:04|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|-4338.0135328231|16|306.4314407022|0.0343|-1|1|0.03434|3656|0.62513|75|0.62512748328065|75|35.36|-0.00557|0.05913|0.027882316559005|0.079984555773159|93.253376109681|232.25853916211|271.0758606333|0.607|0.375|0.20211|56|24|0.0016087719298246|0.064751548872181|4871|2024-03-10|-0.21096|2008-10-12|0.20252|1990-01-14
2024-11-09 15:53:05|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|-2780.7511870774|9|174.42466125847|-0.1788|-1|1|-0.17876|2624.5|0.23079|67|0.23079049198452|67|35.33|0.04928|0.11113|-0.014546559409938|0.021121475086594|15.06396602689|62.104995068049|577.70197458073|0.6|0.383|0.24755|60|31|0.0026816541353383|0.080613167293233|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2024-11-09 15:53:07|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1702.5877455344|1|70.554084821881||0|0|0|1946|-0.05872|16|-0.058719353786476|16|34.89|0.04814|0.0998|0.020592569594675|0.028658523042762|99.677382569781|112.41103118322|379.33723196881|0.672|0.377|0.17695|61|27|0.0016844172932331|0.05928420112782|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2024-11-09 15:53:08|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|-1147.7108940597|15|59.993266997216||0|0|-0.0199|973.8|0.33593|64|0.33593129597332|64|35.25|0.00407|0.04685|0.0019246822381281|0.055323344717346|90.840199325362|132.56565105257|101.1214940595|0.625|0.375|0.16674|16|6|0.0011069031141869|0.05866991349481|1266.5|2024-03-31|-0.27221|2020-03-15|0.2761|2020-03-29
2024-11-09 15:53:08|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|-1696.6763953277|15|109.09868079579||0|0|-0.1593|1601|-0.04511|30|-0.045593756723265|21|35.23|0.19534|0.28781|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|303.9680962397|0.6|0.4|0.24182|60|22|0.0024275140977444|0.076350098684211|3230|2015-04-12|-0.35277|2016-02-07|0.50282|1995-11-12
2024-11-09 15:53:09|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3802.2189338708|1|263.92702204306||-1|0|0|4733|-0.20463|13|0.83651398281837|78|37.33|-0.01132|0.04201|0.031987583918719|0.092990520345144|127.55913626587|383.78906694622|402.192369444|0.596|0.386|0.158|57|22|0.0013618703007519|0.053842039473684|4759|2024-11-10|-0.24265|2008-10-12|0.22965|2020-03-29
2024-11-09 15:53:10|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|741.88992049615|17|51.43669723696|0.1951|1|1|0.19508|947.7|-0.10553|26|0.080368079830301|66|38.4|-0.0107|0.03396|0.036973937840514|0.062206154703289|192.38518662448|264.80951311295|213.92776799256|0.636|0.4|0.15|55|27|0.0011018468045113|0.05435225093985|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2024-11-09 15:53:12|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
2024-11-09 15:53:13|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2103.0689886859|26|89.205354622172|-0.0605|-1|1|-0.06054|2067|-0.0488|12|-0.04880429477794|12|28.42|-0.02417|0.03113|-0.0048851919692692|0.010772155315977|19.827264091539|43.710024749396|452.19863758477|0.622|0.432|0.2114|74|34|0.0020670065789474|0.07331875|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2024-11-09 15:53:14|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5288.5697028755|2|325.52323429183||0|0|-0.01482|4313|-0.0365|13|-0.036499659941056|13|34.31|0.05076|0.09224|0.11163477411893|0.19334312523879|571.29768796105|856.04407623826|478.15964523282|0.613|0.371|0.17196|62|30|0.0016674812030075|0.058030446428572|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2024-11-09 15:53:15|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-2534.8589574637|14|92.806918515192|-0.0161|-1|1|-0.01614|2298|-0.11901|21|-0.11901051811453|21|34.11|-0.01321|0.04703|0.039731894284432|0.057891883556106|154.89821378082|144.82170696095|444.83161219541|0.452|0.258|0.1802|62|23|0.0017455780075188|0.063937838345865|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2024-11-09 15:53:16|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-10549.597367335|15|593.65128918037|0.0288|-1|1|0.02877|8981|0.41612|39|0.41611597540152|39|34.1|-0.03366|0.02242|0.023824568206163|0.094109481512835|90.807204872327|453.25182038054|2894.2959565928|0.597|0.403|0.162|62|26|0.0023387828947368|0.053437880639098|11800|2024-05-26|-0.22964|2008-10-12|0.24146|2023-11-05
2024-11-09 15:53:18|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-2472.124444835|16|115.73028445126||0|0|0.10654|2151|0.44733|62|0.44733240612245|62|29.35|-0.01517|0.05983|-0.040905124509574|-0.016363665896007|5.9896048212864|36.568408165038|622.03588083636|0.611|0.389|0.23032|72|31|0.0026622932330827|0.077252194548872|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2024-11-09 15:53:19|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|-1062.4508207885|15|35.554581284876||0|0|0.03245|954|-0.09707|47|-0.097069597069597|47|33.03|-0.02279|0.02065|-0.0016652094102736|0.022300329029508|45.859305232881|111.85377285436|39.916317991632|0.656|0.391|0.17933|64|31|0.00053161184210526|0.060511809210526|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2024-11-09 15:53:19|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-2872.4200560975|17|158.34877960577|0.0663|-1|1|0.06633|2576|-0.1394|17|-0.13939510136201|17|31.43|0.03362|0.10603|0.097070787026651|0.17969350282717|246.29583031999|540.98674387548|262.85714285714|0.667|0.429|0.20419|42|17|0.002381369760479|0.073309648203593|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2024-11-09 15:53:20|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2134.1164022084|49|94.790705614726||0|0|0.15558|2000|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|250.62656641604|0.563|0.406|0.2101|32|12|0.0019839143968872|0.067625175097276|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2024-11-09 15:53:21|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|-13288.151265226|21|906.98825886719|0.1655|-1|1|0.16546|10920|0.55578|55|0.55578199077592|55|36.33|0.01498|0.07706|0.059680774660089|0.12904568376747|239.7461396637|691.71426132372|1433.2589119416|0.586|0.397|0.16087|58|19|0.002042393041843|0.055312985425482|16265|2024-03-24|-0.32273|1992-01-12|0.24072|1987-01-25
2024-11-09 15:53:23|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|-3098.9518388502|23|196.50980195877|0.1729|-1|1|0.17288|2662.5|0.60189|53|0.60189101766609|53|30.09|-0.03578|0.01671|-0.0027113126679378|0.059513631942039|45.596298695751|279.52827048979|1322.6527370272|0.571|0.357|0.15304|70|26|0.0019515084586466|0.051397030075188|3891|2024-03-31|-0.21078|2008-10-12|0.27568|1999-12-19
2024-11-09 15:53:24|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3564.6690763013|20|307.0257228904||0|0|0.14112|2690|-0.41238|81|-0.41238273921201|81|35.15|0.004|0.07907|0.062127142792584|0.11743053612164|241.86227374311|466.59027404908|700.88590035366|0.6|0.367|0.18561|60|28|0.0021938439849624|0.062800460526316|10635|2024-03-24|-0.64722|2024-06-30|0.33982|2020-03-29
2024-11-09 15:53:25|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7276.4247905768|14|473.06385662369|0.0628|1|1|0.06277|8228|-0.02655|32|-0.026552380200949|32|30.09|0.07261|0.16574|0.21544286650395|0.33203677809955|201.24650113307|219.57918088939|603.53551714992|0.533|0.333|0.20276|45|19|0.0034723628383321|0.080312472567666|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2024-11-09 15:53:26|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|-1923.8763628772|26|67.812908863171|0.0343|-1|1|0.03432|1730.5|-0.07152|13|-0.07151991100323|13|34.54|0.04445|0.10657|0.0089292848014795|0.025376181247237|73.76050220326|98.470515942454|91.078947368421|0.577|0.346|0.20488|26|9|0.0016961213434453|0.071338158179848|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2024-11-09 15:53:27|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|4243.6736154514|36|258.49791536459|0.6841|1|2|0.35253|4792|-0.05446|139|0.11089473409759|43|41.04|-0.01266|0.09367|0.027741159700855|0.07516264057989|90.166120432688|218.67183519897|276.03686635945|0.549|0.373|0.18318|51|15|0.0016039614661654|0.062580018796992|5138|2024-10-13|-0.2163|1997-02-16|0.40777|1993-04-04
2024-11-09 15:53:28|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-9671.0335880319|41|369.36007640958|0.2208|-1|1|0.22076|8560|0.0887|37|0.088701684836472|37|29.66|-0.05915|0.01499|-0.010325194050232|0.042832246316118|32.964343588578|84.583531625536|343.08617234469|0.625|0.469|0.18873|32|13|0.0021133468149646|0.056830151668352|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2024-11-09 15:53:29|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1827.2616397606|91|101.25209834747|0.39|1|1|0.39002|1978|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|55.718309859155|0.697|0.394|0.17195|33|17|0.00032718152866242|0.057571624203822|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2024-11-09 15:53:30|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|-2835.7658883104|15|127.5751111866||0|0|0.0432|2359|-0.01906|24|-0.019056533258853|24|40.65|0.02506|0.06953|0.022584900154178|0.067694786559792|85.250518760797|182.65915090164|122.71757478434|0.654|0.404|0.22517|52|27|0.0013226362781955|0.068682640977444|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2024-11-09 15:53:31|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|-9192.172669111|16|646.2018007333||0|0|0.15017|7374|0.59714|76|0.59714272994862|76|35.2|0.01004|0.13921|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|168.7414187643|0.433|0.3|0.2503|30|5|0.0026587021475257|0.087326610644258|11450|2024-06-02|-0.23337|2011-07-31|0.3591|2013-11-17
2024-11-09 15:53:32|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|4635.9941487335|23|222.75580209867||0|0|-0.09724|4716|-0.01872|34|0.068778657774073|66|42.98|0.05586|0.10735|0.12553356114145|0.21649887748664|531.13516676903|1339.8202237907|3219.1126279863|0.571|0.408|0.17169|49|17|0.0024086607142857|0.053708557330827|5958|2023-08-13|-0.19732|2008-10-12|0.21205|1992-10-18
2024-11-09 15:53:34|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|1926.9560897189|103|93.984345592986||0|0|0.17826|2151.5|-0.06148|15|-0.15150739102872|14|38.23|-0.04169|0.03925|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|369.8006265283|0.528|0.358|0.19825|53|17|0.0017637265037594|0.066324351503759|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2024-11-09 15:53:35|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1179.971470172|17|59.67917475349||0|0|-0.05523|1308.5|0.1058|41|0.10580204778157|41|45.52|0.03623|0.07114|0.05672488631819|0.14947276659996|166.47204780222|314.14778795111|561.58798283262|0.556|0.333|0.16964|27|12|0.002170281124498|0.052230634538153|2579|2015-05-24|-0.49706|2019-03-31|0.16231|2008-10-19
2024-11-09 15:53:35|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|4082.9273609038|5|207.23015130038|0.0343|1|2|0.02757|4733|-0.16963|9|0.89606779074272|114|40.08|-0.00202|0.03329|0.015420014559905|0.061010827426451|87.594320243833|185.8234908853|322.85129604366|0.604|0.358|0.14941|53|25|0.00113875|0.048377015977444|4841|2024-10-20|-0.20863|1990-08-26|0.15881|2001-04-15
2024-11-09 15:53:36|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|-2150.6772718242|70|86.225757274727|0.3004|-1|1|0.30044|1900|-0.09266|18|-0.092659166579641|18|43|0.05783|0.15858|0.29988031809194|0.3755327427454|485.96296431244|574.44467807657|760|0.389|0.333|0.1773|18|4|0.0033528113879004|0.059923428232503|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2024-11-09 15:53:37|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3008.2784155564|22|110.35852466692|0.0665|-1|1|0.06652|2708.5|-0.11452|17|0.059630256562071|55|37.97|-0.01818|0.04561|-0.022072046243994|-0.0091755993185544|38.742046078593|56.620909079571|72.419786096256|0.579|0.395|0.13329|38|16|0.00049694672131147|0.048014460382514|9488|2015-08-09|-0.50537|2019-03-10|0.2|2000-05-14
2024-11-09 15:53:39|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|2943.3744409687|7|133.0355108446|0.0344|1|2|-0.01791|3290|-0.14361|27|-0.038720538720539|15|35.95|0.01768|0.07114|0.012089321498016|0.022911755281249|64.795575895892|94.326617975617|411.81623475515|0.61|0.356|0.19626|59|29|0.0017684344146685|0.059539647390691|9640|2017-11-12|-0.48512|2019-01-20|0.26016|1998-01-25
2024-11-09 15:53:40|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|-464.75497277056|53|16.510109182443|-0.0789|-1|1|-0.07889|463.6|0.03269|52|0.032690450872563|52|34.63|0.12315|0.21866|0.31026704013215|0.37378916962331|4840.9061892239|3893.0304545645|1457.8616893903|0.558|0.442|0.20693|52|15|0.0031962601187264|0.068931111710739|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2024-11-09 15:53:41|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|-1826.24376767|14|112.073130301|-0.0538|-1|1|-0.05379|1626|0.62714|58|0.62714276002242|58|29.06|-0.02911|0.01253|0.021063479434741|0.045390103264658|98.971425002834|128.73342811231|97.365269461078|0.594|0.375|0.18028|32|13|0.00090811240721103|0.056928059384942|1959|2024-06-09|-0.23358|2008-10-12|0.2736|2020-03-29
2024-11-09 15:53:42|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1775.4916705383|10|225.58055684611||0|0|0.02713|1141.5|-0.21933|5|-0.21933085501859|5|35.32|0.00909|0.0786|0.029660279665884|0.074584973965555|98.566819984151|198.38774652473|251.26569022058|0.533|0.333|0.20542|60|25|0.0018907706766917|0.068598768796992|7490|2021-09-19|-0.66447|2024-09-08|0.42857|1999-11-28
2024-11-09 15:53:43|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1451.2010178321|16|88.121364918963|-0.0305|-1|1|-0.03055|1400|0.11093|59|0.11092908657919|59|32.02|-0.00981|0.05072|0.021105636134222|0.075583064837572|106.77856039842|303.66496130105|985.91549295774|0.485|0.303|0.19461|66|21|0.0023029887218045|0.065899506578947|1617.5|2024-07-07|-0.2379|2016-02-14|0.31107|2008-11-02
2024-11-09 15:53:45|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1846.7864940664|38|86.139853397937||0|0|0.31412|1612.5|0.02565|54|0.025652392975519|54|47.52|0.08318|0.12034|0.12197380523485|0.22184942204879|1209.1117620223|1669.0449142945|272.70421669019|0.705|0.409|0.16485|44|22|0.0011844266917293|0.054124562969925|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2024-11-09 15:53:46|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|-8160.7012061251|22|463.23932565378|-0.0653|-1|1|-0.06529|8126|-0.06294|36|-0.14535050071531|24|32.92|0.01142|0.0905|0.05187593260998|0.13208751701409|43.022608798657|210.2538281795|1202.0710059172|0.547|0.375|0.20134|64|20|0.0024362453007519|0.068611738721804|8967|2024-03-31|-0.2357|2008-10-12|0.31887|2004-03-28
2024-11-09 15:53:46|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|-3273.7685602898|15|228.17751127825|0.0409|-1|1|0.04095|2881|0.74854|108|0.74854481955763|108|32.03|-0.01823|0.03145|0.023581655925661|0.070629949286247|108.01288991046|295.81188364836|481.5310143374|0.591|0.394|0.16377|66|29|0.0014711372180451|0.052585272556391|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2024-11-09 15:53:47|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8628.1756029296|20|389.87464737394||0|0|-0.05605|9196|-0.1617|8|-0.052600471851775|7|38.98|0.01803|0.0594|0.097503881119965|0.19790672669031|252.64656441216|516.25889053002|1021.7777777778|0.488|0.317|0.15027|41|14|0.0020554174397032|0.049223871366729|10305|2024-09-15|-0.16092|1995-04-16|0.16364|2020-03-22
2024-11-09 15:53:48|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5474.3077760226|17|376.83809952611|0.1682|-1|1|0.16824|4484|-0.11487|20|-0.11486908378816|20|34.06|0.11589|0.182|0.20987113961761|0.39118611503672|2637.1434385541|14337.093950035|729.10569105691|0.581|0.371|0.21821|62|23|0.0025893468045113|0.075708247180451|6877|2024-03-10|-0.26027|1998-10-18|0.34419|2002-12-01
2024-11-09 15:53:50|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|3120.4667807503|11|255.50100298364||0|0|-0.10959|3640|-0.20094|4|0.39109113199837|64|30.7|-0.04659|0.01491|-0.056746096984191|-0.011992630184919|5.3025593083011|52.421011711269|545.97269136837|0.565|0.348|0.21761|69|32|0.0021308740601504|0.071633745300752|4175|2024-07-14|-0.27329|1987-10-25|0.46996|2020-03-29
2024-11-09 15:53:51|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|-3667.0460683032|19|203.63221007499||0|0|0.09278|3129|0.90975|108|0.90974529346622|108|40.58|0.01352|0.08434|0.084254172569475|0.12388081166389|253.5376343131|408.13132156309|722.13249207268|0.558|0.423|0.18892|52|17|0.001959765037594|0.064891893796993|4295|2024-05-19|-0.24423|2008-10-12|0.3587|1987-09-06
2024-11-09 15:53:52|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|2760.0461043662|8|137.35743724984||0|0|0.01011|3197|0.18389|52|0.18389180460234|52|12.04|-0.01541|0.03721|0.015324422353758|0.058359549584455|147.51187513279|1013.4527685361|103.9674796748|0.5|0.327|0.09712|150|22|0.00093717595146167|0.043564346387204|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2024-11-09 15:53:53|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|357.76734817264|7|23.600778943536|-0.0269|1|1|-0.02692|412.1|0.06988|22|0.069881761081844|22|40.06|0.42394|0.57651|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|15972.868925963|0.6|0.4|0.27165|35|15|0.0065945809659091|0.087088480113636|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2024-11-09 15:53:54|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|-6107.2909121183|3|214.33727363548|-0.0026|-1|1|-0.00255|5495|0.01144|27|0.011435284998427|27|34.28|-0.04313|0.01854|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|772.31201686578|0.611|0.333|0.19793|18|8|0.0043737641357027|0.058324232633279|6244|2024-08-04|-0.21995|2016-02-14|0.39423|2013-02-10
2024-11-09 15:53:55|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|6853.1942054572|12|407.11332726651|0.15|1|2|0.08772|7874|0.00563|37|0.97826086956522|42|26.53|0.16213|0.24049|0.31847116185623|0.49826163901809|1781.1163509713|5541.3056522737|22117.978476105|0.679|0.472|0.19935|53|22|0.0054871771347918|0.063178179251941|9274|2023-11-19|-0.2915|2008-02-17|0.52463|1999-04-11
2024-11-09 15:53:56|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|1231.5478846846|2|76.817371771803|0.0562|1|2|0.02373|1467|-0.13716|14|-0.13715669070925|14|34.87|0.01219|0.08482|0.054227828637096|0.099068857054382|158.40021624366|257.63245577184|455.5900621118|0.475|0.262|0.21916|61|21|0.0021537781954887|0.072431146616541|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2024-11-09 15:53:57|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|4655.1639595957|20|323.30715781824|0.286|1|1|0.286|5180|-0.21545|10|0.082388563132049|22|41.05|0.21922|0.3253|0.085427843443058|0.21906357493299|165.33238377228|362.53329120818|5048.7330185551|0.619|0.381|0.25543|21|10|0.006527695800227|0.092390181611805|5604|2024-10-20|-0.2216|2009-11-15|0.43403|2008-01-13
2024-11-09 15:53:58|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-352.61573856888|26|24.707216643516||0|0|0.02006|342|-0.10969|11|-0.10969387755102|11|35.05|0.05047|0.14317|0.09917591392924|0.12205446964579|369.38545249069|301.98743278433|20.317233415284|0.633|0.433|0.26074|60|27|0.001616677631579|0.085512015977444|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2024-11-09 15:53:59|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|-1045.1952477171|15|42.329183155474|0.0257|-1|1|0.02567|911|-0.0173|25|-0.017302728022654|25|36.45|0.01891|0.07677|0.072062963720295|0.083081959303645|474.81518490207|366.30900278211|159.74049088192|0.621|0.448|0.19042|58|25|0.0013243609022556|0.064333157894737|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2024-11-09 15:54:01|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|4180.7360137342|77|551.75466208859|4.0244|1|1|4.02443|5552|0.27299|44|0.27298850574713|44|43.66|0.09294|0.16861|0.17862351495221|0.23702595081719|2072.6408983968|1870.7262649989|1515.2838680365|0.574|0.362|0.2276|47|18|0.0028477913533835|0.074226677631579|6329|2024-11-10|-0.26075|2008-10-12|0.38909|2020-11-08
2024-11-09 15:54:02|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|-1146.8664171077|25|68.314915507343|0.0947|-1|1|0.09467|985|0.18261|23|0.18260869565217|23|33.94|0.01652|0.08652|0.032160376811489|0.080235396027302|47.392228228126|203.55203361091|63.141025641026|0.629|0.403|0.21148|62|31|0.0012578430451128|0.070609031954887|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2024-11-09 15:54:02|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|-842.23829685724|15|27.373940707325|-0.0552|-1|1|-0.05521|841|0.01368|28|0.013677003543171|28|31.55|0.00777|0.06919|0.02532541927075|0.079527453487676|69.30303364305|191.54657388121|138.0272471441|0.711|0.447|0.19708|38|22|0.0015089365210223|0.06096328936521|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2024-11-09 15:54:03|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|-1558.7921358299|30|146.13764074896|0.2423|-1|1|0.24231|1182|1.67549|18|1.6754941313805|18|31.8|0.04284|0.11787|0.073651318525424|0.15419261827121|47.729616575442|380.08966646954|74.050873083427|0.621|0.455|0.24262|66|27|0.0018484868421053|0.080999436090226|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2024-11-09 15:54:04|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-419.02284443281|53|24.758667261419|0.4261|-1|1|0.4261|365|0.31134|65|0.31134020618557|65|31.45|0.00879|0.07975|0.11382499144231|0.14750757137118|323.42315453405|237.63533751521|6.6524502343291|0.545|0.364|0.21161|66|28|0.00044045112781955|0.076640286654135|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2024-11-09 15:54:06|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|-1062.3337086141|16|60.012799470636|0|-1|1|0|994|-0.04692|24|-0.046917656140713|24|34.08|0.01147|0.07238|0.033812200203567|0.042641958000379|139.16112086325|155.00761283802|12.965160690746|0.597|0.387|0.22128|62|26|0.00051869360902256|0.073057579887218|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2024-11-09 15:54:07|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1152.1425134316|42|84.291013944286|-0.0645|1|1|-0.06447|1364|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|82.312474811165|0.59|0.443|0.27589|61|20|0.0023637265037594|0.094247481203007|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2024-11-09 15:54:08|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|-955.57833381645|16|58.475037485421||0|0|0.00358|834|0.57371|64|0.57370989266059|64|34.69|-0.04543|0.01705|-0.004181575376908|0.052215478340499|69.878034236189|133.85376522289|140.87837837838|0.5|0.385|0.17154|26|10|0.0011490621592148|0.055945169029444|1107|2024-03-31|-0.21601|2008-10-12|0.20132|2008-11-02
2024-11-09 15:54:09|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|763.41153532093|13|98.057142502781|0.1543|1|2|-0.01155|1027|0.06329|9|0.063286026924598|9|33.59|-0.01883|0.06506|0.035054166744181|0.047286681548572|71.03708925733|89.283983121115|44.26724137931|0.54|0.365|0.24935|63|23|0.0014952678571429|0.082811954887218|13140|2006-02-12|-0.29388|2008-10-12|0.50362|2024-08-18
2024-11-09 15:54:09|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-362.78423183177|1|34.765523350378||1|0|0|244|0.3431|31|0.34310066954375|31|35.47|-0.01119|0.06685|0.026519353304579|0.047913539663761|74.347415088387|111.86398454837|19.0625|0.517|0.383|0.22974|60|16|0.00071271616541354|0.075700921052632|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2024-11-09 15:54:11|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|-6.7279077755223|12|0.50346401597999||0|0|0.08492|5.28|0.22828|29|0.22828074616763|29|49|1.50712|1.85269|2.8990426087508|4.3661658646101|2569.7354066096|2867.017577341|951.35137689412|0.6|0.4|0.2055|10|4|0.0063427744510978|0.079229680638723|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2024-11-09 15:54:12|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|1.1266369155078|10|0.069158410913925|-0.0146|1|2|-0.04724|1.21|-0.016|57|-0.095562799920819|26|49.48|0.00134|0.07505|0.07560574294744|0.043108293298014|215.204204716|133.96261334879|22.787194937588|0.609|0.391|0.13531|23|10|-8.6181342632956E-5|0.055220950305144|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2024-11-09 15:54:13|WEEKLY|04893|7722|/equities/adelaide-brighton|ASX200|3.1056890617005|27|0.029770330250522|0.34|1|2|0.0598|3.19|0.12367|14|0.12366916483341|14|41.06|0.03506|0.11458|0.12008916895075|0.19222834862008|583.87535202998|1122.6487441823|416.99347932965|0.472|0.34|0.16929|53|16|0.0017228292461399|0.05885217075386|6.9632840156555|2018-07-15|-0.26101|2020-07-05|0.32599|2023-12-24
2024-11-09 15:54:14|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
2024-11-09 15:54:15|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|10.511659329673|27|0.50373236880543|0.0816|1|2|0.03408|10.62|0.29317|27|0.29316765226832|27|36.68|0.00345|0.04005|-0.012712008776005|-0.0011680478570794|78.956000070635|92.988606723761|74.788732593009|0.48|0.32|0.13825|25|11|0.00022467656415695|0.0473034252386|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2024-11-09 15:54:17|WEEKLY|04896|7462|/equities/als-ltd|ASX200|13.725655243909|49|0.76349574712958|0.1914|1|2|0.17075|14.81|-0.1325|24|-0.14797861412568|8|18.62|0.02525|0.08419|0.061594429875806|0.10743233357856|482.64007125938|1230.0200417181|8227.7776839555|0.514|0.367|0.09771|109|24|0.0030570163618864|0.042761809432146|16.040000915527|2024-09-01|-0.25993|2009-02-08|0.27059|2009-03-22
2024-11-09 15:54:18|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
2024-11-09 15:54:19|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
2024-11-09 15:54:20|WEEKLY|04899|621|/equities/amcor-limited|ASX200|15.282367543068|28|0.55001958331287|0.0231|1|1|0.02315|15.47|-0.04201|41|-0.042011781094608|41|40.15|-0.00054|0.04679|0.069490421860426|0.12167827850831|207.12820050102|302.00605771186|1222.9249361241|0.545|0.364|0.14085|55|25|0.0016054496644295|0.044079042505593|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2024-11-09 15:54:21|WEEKLY|04900|630|/equities/amp-limited|ASX200|1.2299752596506|39|0.085008231683301|0.3677|1|1|0.36771|1.525|-0.05189|17|-0.14859442673115|10|46.17|0.02792|0.09079|-0.03261239405518|-0.016782031943195|49.972564627151|67.75149136266|12.32522394158|0.517|0.414|0.17883|29|11|-0.00054530137981118|0.055590254175744|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2024-11-09 15:54:23|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-32.212716285886|28|1.4342388128247||0|0|0.19807|28.3|0.10233|62|0.10232934177045|62|33.71|-0.13027|-0.03683|-0.039548576210799|-0.039548576210799|79.377077241915|79.377077241915|78.371638766874|0.357|0.357|0.15671|14|2|0.00023330661322645|0.053023987975952|42.349998474121|2024-04-07|-0.22989|2020-03-15|0.24093|2019-12-01
2024-11-09 15:54:24|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|28.801900982001|49|1.1426032291972|0.3303|1|1|0.33034|32.54|-0.23207|20|0.13425924261481|31|36.72|-0.00673|0.05155|0.022212423159409|0.085097454812066|110.92564334187|474.37210052039|983.08161565109|0.607|0.41|0.15724|61|25|0.0016732167832168|0.052528382867133|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2024-11-09 15:54:25|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|28.199792667334|68|1.1220985637239||0|0|0.24728|32.13|-0.10055|22|-0.10055209317969|22|30.42|5.0E-5|0.04481|0.03404142878896|0.07754917030184|223.80802795378|463.0398440492|2038.7056836055|0.507|0.342|0.13627|73|26|0.001912888986014|0.045708076923077|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2024-11-09 15:54:27|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|-12.141704208743|28|0.68091854970982|0.0252|-1|1|0.02517|11.62|-0.02375|93|-0.023751020552579|93|20.04|0.0424|0.08291|0.079403782999323|0.1082542374375|536.81823089991|747.59198552159|2472.3404074535|0.45|0.363|0.09727|80|22|0.002858773006135|0.043222680981595|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2024-11-09 15:54:28|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-7.8812754365366|72|0.34875846612987|0.2982|-1|1|0.29825|6.8|-0.12664|31|-0.1266388582286|31|42.93|-0.04946|-0.00631|-0.061972380612104|-0.035489481498425|39.871944132634|70.215137518371|386.5833091673|0.464|0.286|0.14677|28|12|0.0015306834249804|0.046201099764336|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2024-11-09 15:54:29|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|1.2668127732236|36|0.3104069971867|2.2318|1|1|2.23179|2.44|-0.58511|13|-0.58510636814495|13|43.45|0.47239|0.67661|0.95635299344842|1.2185399354278|429.90476311391|666.08528262822|387.30159931562|0.545|0.455|0.40901|11|4|0.0074186159844055|0.12113216374269|38.596923828125|2020-08-30|-0.33698|2023-11-26|0.73864|2024-08-04
2024-11-09 15:54:30|WEEKLY|04907|7778|/equities/arb-corp|ASX200|38.451122946211|93|2.6530010364466||0|0|0.25808|42.02|1.48785|85|1.4878460708242|85|22.05|0.05468|0.13171|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|42019.999831615|0.571|0.429|0.09876|77|15|0.0043268268156425|0.043580608938547|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2024-11-09 15:54:31|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|55.29003742497|26|2.5783207311868|0.3917|1|1|0.39175|64.41|0.10617|63|0.10617280798028|63|46.87|0.43407|0.52566|0.95275403021987|1.2839037036515|19024.948120713|20276.071674503|8041.1989686387|0.484|0.355|0.23187|31|14|0.004468951285521|0.069407408660352|64.5|2024-11-10|-0.4691|2003-02-09|0.22026|2016-05-15
2024-11-09 15:54:33|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|59.329694605284|5|2.6199327663267||0|0|-0.00561|65.57|-0.09025|25|-0.09024977506811|25|28.85|-0.02466|0.03594|0.056840356338026|0.14050149198003|223.93331421617|513.5281302727|1611.0564356084|0.532|0.319|0.13635|47|17|0.0026387573529412|0.045615352941177|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2024-11-09 15:54:33|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.4406219201991|113|0.21768243717103|0.261|-1|1|0.261|4.87|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|529.34780404507|0.5|0.357|0.21607|14|6|0.0029584046692607|0.061303514915694|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2024-11-09 15:54:35|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|28.184098047437|27|1.6857776697956|0.0257|1|1|0.0257|32.33|-0.1863|28|0.22770872840277|61|56.71|0.05913|0.13934|0.25741321466333|0.48213783176796|222.58182585531|340.97809958175|1405.6522826662|0.353|0.235|0.18918|17|4|0.0033184545454545|0.055623676767677|34.520000457764|2024-08-25|-0.17455|2020-03-29|0.16711|2015-08-30
2024-11-09 15:54:36|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|-7.2352376531419|29|0.22557131501605||0|0|0.04986|6.67|-0.09653|19|-0.096525096762043|19|28.93|0.01215|0.04287|-0.0042462981303057|0.035393242936648|63.711887011241|144.28715076163|923.8227215877|0.614|0.341|0.11032|44|22|0.0023204073789393|0.042087909300538|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2024-11-09 15:54:37|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.7878304090959|19|0.12529595630145|0.0222|-1|1|0.02222|3.52|-0.06566|20|-0.065661126166105|20|39.44|-0.02619|0.0107|-0.048883578638506|-0.036973531566019|68.286708241664|77.628524931978|123.94366504606|0.389|0.333|0.12667|18|7|0.00072978021978022|0.044621978021978|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2024-11-09 15:54:38|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
2024-11-09 15:54:39|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|2.6545838665913|8|0.23347205082741|0.2908|1|2|0.14141|3.39|-0.39437|2|-0.040433845975782|22|49.81|0.16589|0.25609|0.24607744668916|0.33630399368232|3312.0936404072|2247.4469770296|372.52747331923|0.778|0.481|0.25234|27|15|0.0024742381656805|0.078465724852071|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.32589|2024-09-22
2024-11-09 15:54:41|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|5.8881784185638|45|0.30269186990312|0.0862|1|1|0.08618|6.68|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|547.54095669557|0.632|0.448|0.11246|87|31|0.0013708978469995|0.038639816765918|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2024-11-09 15:54:42|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-5.5317121105292|28|0.29801360836323||0|0|-0.04825|4.78|-0.27734|5|-0.27733756194443|5|43.5|0.06088|0.13886|0.17117513148666|0.22098707165878|189.80513772805|183.13931689599|245.88478373141|0.667|0.5|0.19253|12|5|0.002526029143898|0.060885646630237|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2024-11-09 15:54:43|WEEKLY|04918|7466|/equities/beach-petro|ASX200|-1.4358912457588|21|0.079740316388643||0|0|0.14667|1.28|-0.07121|47|-0.071207435825172|47|35.02|-0.0701|0.06777|0.043321921222464|0.12504933170729|-33.492923901915|326.41142985216|14.292093842146|0.547|0.391|0.31837|64|23|0.0027875984077842|0.10000185316232|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2024-11-09 15:54:44|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|4.4848887926701|49|0.29783001644232|0.7201|1|2|0.66049|5.38|0.42246|127|0.23465763792458|65|58.36|0.19622|0.26896|0.34795996219581|0.69905423795564|330.49250211426|378.27175263443|292.3913052633|0.545|0.273|0.18363|11|4|0.0024565652173913|0.059921971014493|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2024-11-09 15:54:45|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|11.255986389731|63|0.45331336033229||0|0|0.31723|12.54|-0.06607|24|-0.054981905799941|12|24.54|-0.05176|-0.00753|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|422.22221687052|0.523|0.385|0.14281|65|25|0.0015126795413398|0.046203270971636|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2024-11-09 15:54:47|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|38.636426764474|7|2.0478282103226|-0.03|1|1|-0.02995|43.4|-0.10416|9|-0.10416248447331|9|35.11|0.02376|0.07941|0.069340951500249|0.13700915177047|424.98198553986|1060.8792674659|3981.6513942073|0.508|0.354|0.15002|65|21|0.0023244405594406|0.049698732517483|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2024-11-09 15:54:48|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
2024-11-09 15:54:50|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-23.169461823012|21|1.3772249953418||0|0|-0.11189|22.26|-0.07448|27|-0.074479596480944|27|38.13|0.13174|0.19471|0.27771609114134|0.46032212203595|1377.8813889259|942.99329109574|193.27949852813|0.533|0.267|0.21746|30|12|0.0021984450171821|0.077411597938144|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2024-11-09 15:54:51|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
2024-11-09 15:54:52|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|16.919473707167|40|0.77178780168747|0.2949|1|2|0.26403|19.15|0.21042|75|0.2104187638219|75|35.7|0.02126|0.07998|0.046949697161132|0.116983045594|230.76981554199|781.11463385136|3296.0414101495|0.571|0.381|0.13546|63|26|0.002159173951049|0.047229208916084|19.409999847412|2024-10-20|-0.36096|1987-10-25|0.15345|2009-03-22
2024-11-09 15:54:54|WEEKLY|04926|39192|/equities/breville-group|ASX200|29.652618698672|67|1.9736634998202|0.3593|1|2|0.32921|31.17|-0.26894|19|-0.18982902345838|7|32.36|0.02185|0.10769|0.093104571493375|0.17668742096509|230.59214265302|549.18658709946|3542.0454824082|0.487|0.359|0.21614|39|10|0.0040694728915663|0.07008077560241|36.279998779297|2024-10-20|-0.29004|2009-12-20|0.39333|2009-10-11
2024-11-09 15:54:55|WEEKLY|04927|7541|/equities/brickworks|ASX200|-28.949494541498|30|1.0632975447742|-0.0004|-1|1|-0.00037|26.7|-0.05476|12|-0.054762879646373|12|19.8|0.01291|0.05611|0.029456882657782|0.064714321676632|299.60868238736|712.26839336113|7026.3160784158|0.495|0.339|0.08086|109|25|0.0025316095107453|0.032284243255601|31.370000839233|2024-03-17|-0.25301|1987-10-25|0.26103|1990-08-26
2024-11-09 15:54:56|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.7802027046651|112|0.12590089042884||0|0|0.07357|3.4|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|343.43434975909|0.708|0.5|0.11899|24|13|0.0012548900293255|0.040704237536657|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2024-11-09 15:54:57|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|34.01657960756|116|1.5461403596952|0.784|1|1|0.78403|39.59|-0.0154|28|-0.015398934021407|28|39.76|-0.03937|0.02731|-0.050113266662688|-0.015246931464856|68.467225465175|92.01660469782|1012.7910197984|0.412|0.294|0.17792|17|7|0.0036222250316056|0.057083615676359|39.979999542236|2024-11-10|-0.16667|2020-03-22|0.19752|2014-02-16
2024-11-09 15:54:58|WEEKLY|04930|102024|/equities/360-capital|ASX200|3.003893514724|8|0.10177426001368|-0.1039|1|1|-0.10386|3.02|-0.05643|21|-0.0066366834936044|19|40.93|-0.05708|-0.01094|-0.038159969692445|0.058039767692178|69.904376649992|111.52651392|173.3639500019|0.533|0.133|0.13936|15|8|0.0012531723027375|0.04089616747182|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2024-11-09 15:54:59|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|-7.1803849169636|3|0.38661552754118||0|0|-0.02805|6.23|-0.18272|17|-0.078541365188106|19|36.89|0.1051|0.18127|0.22666800872541|0.33904309014076|786.14108748375|965.23068258096|429.65515959986|0.553|0.368|0.21928|38|16|0.0029221296296296|0.075258148148148|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2024-11-09 15:55:00|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|5.0033265420375|7|0.64257640911598|-0.1438|1|1|-0.14384|6.25|-0.04755|23|-0.04755042089124|23|20.6|-0.15934|0.38127|0.27483719777172|0.77464572291584|-1663.4659301524|3571.2746185625|15625.000349246|0.629|0.429|0.30475|35|11|0.016168418156809|0.10182433287483|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2024-11-09 15:55:01|WEEKLY|04933|7654|/equities/charter-hall|ASX200|13.425485917284|12|0.91631968540939|0.111|1|2|0.03953|14.99|-0.2898|8|0.02568813728851|29|32.72|0.05878|0.12006|-0.018961641240225|0.046739840531026|50.840927804489|127.34868480103|301.60966607486|0.552|0.379|0.20128|29|11|0.0025131458333333|0.073297302083333|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2024-11-09 15:55:02|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.6573037576583|12|0.15840275227295|0.0158|1|1|0.01583|3.85|-0.16615|8|-0.10660367395831|28|27.07|-0.06706|-0.03623|-0.11008225502905|-0.094028806052319|49.480092511189|67.294926891779|102.19712745549|0.4|0.267|0.11601|15|6|0.00048258992805755|0.041894148681055|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2024-11-09 15:55:03|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.2254825868514|11|0.13084568802759||0|0|-0.07692|3.36|-0.1375|8|-0.10077688886449|29|36.59|-0.00828|0.02605|0.036042966581906|0.042090791036647|174.5697034051|181.87065533754|72.010286642908|0.683|0.463|0.11393|41|18|0.00073641059602649|0.049861331125828|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2024-11-09 15:55:05|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|7.2460373744622|13|0.31644666411677||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|0.002457100591716|0.051988949704142|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2024-11-09 15:55:06|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
2024-11-09 15:55:07|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|2.5853063064438|33|0.11351556503552|0.0184|1|1|0.01838|2.77|0.01326|59|0.013259156170567|59|38.52|0.00867|0.09835|0.010424586399102|0.11090699602144|55.656473943928|143.75061479041|152.86975306441|0.52|0.32|0.20966|25|9|0.0020016783919598|0.072841025125628|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2024-11-09 15:55:08|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-17.09069747033|89|1.1305510918808||0|0|0.31671|13.7|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|1062.0155204955|0.467|0.333|0.33961|30|10|0.0055242649434572|0.11080930533118|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2024-11-09 15:55:09|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|-326.04807629525|10|13.61892423135||0|0|-0.01444|292.92|0.24346|75|0.24346184084806|75|39.47|0.21893|0.27979|0.41734585845599|0.71373282520316|1018.5833305129|2499.9427434096|10100.689786033|0.579|0.368|0.15559|38|18|0.003836196156395|0.05313337972167|350.30999755859|2024-07-28|-0.29066|2011-09-18|0.24262|2002-08-04
2024-11-09 15:55:11|WEEKLY|04941|7255|/equities/codan|ASX200|13.09891400629|93|0.94455204132637||0|0|1.86871|15.95|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|1199.2480672634|0.609|0.391|0.2395|23|8|0.0042205876951331|0.077313149678604|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2024-11-09 15:55:12|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|-19.275209268344|2|0.57673639734999|-0.0091|-1|1|-0.00909|17.77|-0.12774|27|-0.12774122549033|27|25.83|-0.08128|-0.03638|-0.063147960372707|-0.061152314493591|67.003708247364|72.290297719598|139.57941590453|0.5|0.417|0.12173|12|6|0.0014638585209003|0.039571350482315|19.64999961853|2022-08-21|-0.11076|2020-03-01|0.10486|2020-03-08
2024-11-09 15:55:13|WEEKLY|04943|101963|/equities/collins-fd|ASX200|-9.2698872947705|37|0.41986646189833||0|0|0.15711|8.53|0.10825|35|0.10825459025304|35|36.44|0.01383|0.07735|-0.036216077564146|0.066755448268838|49.077109731647|130.88643069566|410.09615605047|0.611|0.389|0.20574|18|7|0.0031939595375723|0.065077138728324|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2024-11-09 15:55:13|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|129.24867093499|48|5.4073957830873|0.3971|1|2|0.35659|149.32|-0.04559|18|-0.045590258163261|18|33|0.00767|0.04829|0.035263082071355|0.1088214710517|152.93197395398|393.49344697932|2345.9546377641|0.529|0.333|0.11613|51|21|0.0022398959537572|0.038858242774566|149.72999572754|2024-11-10|-0.1989|2008-11-16|0.12394|2009-03-22
2024-11-09 15:55:15|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|24.66950644915|69|1.3465498639408|0.1529|1|1|0.15286|28.81|0.67811|114|0.67810805204374|114|39|0.12664|0.20043|0.070233430104851|0.21144582676476|119.34394609474|651.06614970576|20578.570959488|0.564|0.333|0.16913|39|15|0.0043783574575204|0.059674826935179|29.579999923706|2024-11-10|-0.28652|2002-01-13|0.28846|2003-08-31
2024-11-09 15:55:16|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|-14.203500921638|38|0.98114313543359||0|0|0.23472|12.52|-0.18145|5|-0.18145179201929|5|38.22|-0.02095|0.10004|0.041763108256411|0.13676215709194|67.632078194798|156.28454120716|787.42139590776|0.556|0.444|0.2318|18|6|0.0046524137931034|0.076672220689655|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2024-11-09 15:55:17|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
2024-11-09 15:55:18|WEEKLY|04948|7774|/equities/credit-corp|ASX200|14.253433664823|4|1.1221887402455||0|0|0.02442|18.04|-0.17557|23|-0.12957580830137|15|35.89|0.16376|0.27463|0.41484320145469|0.6155650500335|5033.0533164617|9845.4347869582|4008.8891985387|0.514|0.371|0.21|35|11|0.005302271644162|0.07311253375695|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2024-11-09 15:55:19|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|0.37328155245277|25|0.025404793039392|-0.1596|1|1|-0.15957|0.395|0.31884|87|-0.16363635444116|9|15.1|0.11155|0.19636|0.099060772486006|0.139145306884|4113.3186134043|12772.754413732|387.25491972073|0.694|0.541|0.09814|111|13|0.0042732764705882|0.047676582352941|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2024-11-09 15:55:20|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
2024-11-09 15:55:22|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|-312.33633238923|2|9.212111813664|-0.013|-1|1|-0.01303|285.29|-0.06774|16|-0.067738923332786|16|44.08|0.1326|0.2175|0.22827865316883|0.41177861025621|2438.2649792|7339.9627173528|35661.250536721|0.639|0.417|0.13528|36|12|0.0044152141057935|0.051424363979849|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2024-11-09 15:55:23|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
2024-11-09 15:55:25|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|-4.2854247954888|31|0.2359793581241|0.2135|-1|1|0.21353|3.72|-0.18372|12|-0.10229640397087|37|30.17|-0.11712|-0.10569|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|80.869567515945|0.667|0.333|0.16797|6|5|-0.00031099526066351|0.058035639810427|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2024-11-09 15:55:25|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.5595940458631|9|0.35471781068075||0|0|-0.06946|7.1|-0.17325|18|-0.17324842675626|18|45.13|-0.01097|0.16116|0.14252863242701|0.27083373688817|185.61546504009|340.98723133668|94.077116327417|0.652|0.435|0.17298|23|12|0.0054645315487572|0.053266653919694|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2024-11-09 15:55:26|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|-3.4488730833748|32|0.21683545641286|0.1546|-1|1|0.15457|2.68|-0.09687|53|-0.096866072676096|53|33.3|-0.0133|0.05309|0.22766125386625|0.22766125386625|140.18293547|140.18293547|73.11122286655|0.2|0.2|0.27234|10|3|0.00063656593406593|0.079400494505495|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.22222|2019-02-17
2024-11-09 15:55:28|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-37.434823444066|42|2.6929803328139||0|0|0.22804|30.5|-0.27611|21|-0.27610851967665|21|32.5|0.09237|0.15969|0.21462869047698|0.37392088868376|267.35242110681|561.88992901344|1556.1224186932|0.6|0.4|0.20136|30|10|0.0037826181102362|0.064558612204724|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2024-11-09 15:55:29|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|4.913925867013|39|0.26035802207658|0.2763|1|2|0.12846|5.71|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|1117.4168862182|0.543|0.386|0.17273|70|17|0.0031527834433113|0.062417306538692|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2024-11-09 15:55:30|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|-9.7932495476558|22|0.45832554313429||0|0|-0.12125|8.97|0.14676|30|0.14675919899135|30|33.17|-0.27608|0.18023|-0.23742972886462|0.4489350632705|-565.88863773448|812.84003782937|326.18182789196|0.708|0.375|0.30164|24|11|0.011342925336597|0.08837123623011|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2024-11-09 15:55:31|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|-0.87593770490886|11|0.078165359640446||0|0|0.05755|0.655|-0.3883|24|-0.38829960727464|24|32.25|-0.03137|0.36779|0.38567665206089|0.79726047684693|-52814.124690862|30411.32742652|1637.4999650754|0.667|0.5|0.36387|24|7|0.01161549744898|0.11609693877551|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2024-11-09 15:55:32|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|4.3491520159668|32|0.31832897228288|0.3175|1|2|0.25128|4.88|-0.41085|4|-0.054945089494302|16|26.02|-0.11477|-0.01696|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|431.09542809194|0.512|0.372|0.33324|43|13|0.004859147826087|0.10668755652174|6.585000038147|2020-07-26|-0.33246|2008-11-23|0.80618|2008-05-18
2024-11-09 15:55:34|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|29.930976450701|49|1.6606162046969|0.5295|1|1|0.52954|34.17|-0.00585|27|0.11536516765638|26|39.62|0.15021|0.19959|0.089293939501099|0.1953019881281|230.84077632814|286.77835301649|1279.7751757511|0.483|0.241|0.15112|29|12|0.0028024060150376|0.049921595655806|35.759998321533|2024-09-15|-0.21071|2002-02-17|0.19519|2022-12-04
2024-11-09 15:55:35|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-3.2415701019443|64|0.23599674965466||0|0|0.34097|2.85|0.24337|82|0.632917651429|59|32.45|0.01126|0.05827|0.041493305075824|0.059864699039184|154.68940293309|177.3678440981|90.075849358643|0.682|0.455|0.17578|44|21|0.00091672032193159|0.054717800134138|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2024-11-09 15:55:36|WEEKLY|04963|7385|/equities/flight-centre|ASX200|-20.081769241567|4|1.3939228897876||0|0|0.05523|16.25|-0.18428|13|-0.1842818444527|13|31.35|0.13979|0.25252|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|1547.6191179012|0.583|0.375|0.19751|48|18|0.003319774535809|0.064844973474801|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2024-11-09 15:55:37|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-21.525971231266|35|1.5817691244263||0|0|0.18406|19.55|-0.15509|21|-0.076042033438613|27|24.96|0.04622|0.2751|0.33332393155768|0.63660857908993|1246.8082985956|41748.643432598|11636.904464663|0.543|0.343|0.31611|70|21|0.011069056709714|0.10944606962381|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2024-11-09 15:55:38|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|1.1653450409817|47|0.071506947562871|0.1834|1|1|0.18341|1.355|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|159.41176247844|0.739|0.391|0.23079|23|13|0.0033488154897494|0.079936492027335|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2024-11-09 15:55:40|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|1.6358470782413|31|0.12674588368015|0.0027|1|1|0.00275|1.825|-0.18817|42|-0.18817205438174|42|29.16|0.00899|0.15423|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|1112.8048763867|0.516|0.355|0.35928|31|12|0.0074470770877944|0.1118514882227|2.039999961853|2023-12-31|-0.45455|2009-03-22|0.9403|2009-10-11
2024-11-09 15:55:41|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|31.789255183455|93|1.6261960577879||0|0|0.70406|35.7|0.46743|80|0.46742568925889|80|49.42|0.08438|0.1229|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|198.35538597106|0.684|0.421|0.17691|19|9|0.0022149660523763|0.065206983511154|37.970001220703|2024-10-20|-0.42836|2009-03-01|0.50061|2009-03-15
2024-11-09 15:55:42|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.4917916659765|13|0.22558072131204|-0.0321|1|1|-0.03205|4.53|-0.17|7|-0.050308760981792|29|40.67|-0.01354|0.02123|-0.012519328221758|0.029166710061083|61.225093645434|132.6731362679|92.392419387968|0.455|0.255|0.11662|55|19|0.00069520675855936|0.044517363272566|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2024-11-09 15:55:43|WEEKLY|04969|7471|/equities/graincorp|ASX200|7.9220363805788|42|0.39685022893287|0.1984|1|2|0.17588|9.15|-0.14269|19|-0.13923333452474|18|29.93|-0.0144|0.04944|0.028164755822795|0.068354147147142|104.86394535446|208.66126562311|298.04559666115|0.6|0.422|0.15312|45|14|0.0016768371757925|0.053185216138329|10.057065963745|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2024-11-09 15:55:44|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|2.3549148801651|49|0.11608070812864|0.004|1|1|0.00397|2.53|0.05249|57|0.052486205311334|57|50.06|0.04618|0.07797|0.015955369179375|0.080718830515264|106.80836613521|142.68320303645|27.315913932901|0.471|0.294|0.12151|17|8|-0.00054054505005562|0.051909977753059|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2024-11-09 15:55:46|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|-11.923473295085|30|0.66211468989359|-0.0086|-1|1|-0.00856|10.6|0.15129|61|0.15129360505193|61|23.27|0.04325|0.09671|0.11225327250828|0.16495658049759|3282.3382961927|3097.4966300252|2255.3192358202|0.652|0.424|0.11138|92|28|0.0022618894009217|0.046228304147466|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2024-11-09 15:55:47|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.2186040433533|13|0.23618023286604||0|0|-0.07739|4.53|0.12732|41|0.1273209606106|41|33.46|0.10294|0.1755|0.082942289852614|0.14013710053374|306.86283655717|651.49972649041|10295.455078079|0.421|0.333|0.13929|57|14|0.0032747368421053|0.052349661281918|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2024-11-09 15:55:48|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|61.035418007776|103|2.909860460624|1.6465|1|1|1.64651|71.35|-0.16157|40|-0.18732494683165|35|32.71|0.20497|0.2772|0.31910428826485|0.65671372625239|467.83382661567|1883.3022078915|2865.4617751345|0.714|0.429|0.28947|21|12|0.0069199366286439|0.094517680608365|71.459999084473|2024-11-10|-0.3|2012-08-26|0.57586|2009-11-15
2024-11-09 15:55:49|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-17.309139601743|86|1.0907677498817||0|0|0.46288|14.18|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|417.05882080699|0.5|0.4|0.2477|10|3|0.0046133832976445|0.079576980728051|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2024-11-09 15:55:50|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-6.7522349259441|65|0.542301078136||0|0|0.56598|5.3|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|2746.1140358821|0.618|0.382|0.28815|34|18|0.0050231512605042|0.096568890756302|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2024-11-09 15:55:52|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-6.9577921026495|67|0.4973966930638|0.4233|-1|1|0.42334|5.83|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|2208.3333164002|0.583|0.333|0.17826|72|26|0.0025436576576577|0.062880463963964|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2024-11-09 15:55:53|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|2.8194180096151|41|0.11996309142304|0.1314|1|1|0.13139|3.1|-0.20443|29|-0.20443341693766|29|39.63|0.25484|0.29668|-0.036484718933665|-0.0167907241723|47.229564593951|77.997805034008|448.62517700251|0.556|0.333|0.18553|27|15|0.0023874504504505|0.063551027027027|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2024-11-09 15:55:54|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|4.4484308438384|79|0.26464256035805|0.0923|1|1|0.09234|4.85|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|92.205317368657|0.263|0.211|0.22852|19|5|0.0020140622054665|0.073379839773798|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2024-11-09 15:55:55|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-3.4205764216373|39|0.17225566726835|0.2037|-1|1|0.2037|3.01|0.20844|26|0.20843597395984|26|37.9|-0.04608|0.00243|0.024883854527555|0.020509984768268|109.68885282372|104.78992388223|100.16305542639|0.6|0.5|0.17426|10|5|0.0008668824940048|0.05722448441247|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2024-11-09 15:55:56|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|6.9124989064805|107|0.30195412635669|0.5943|1|1|0.59426|7.78|0.36458|168|0.082588633255397|41|46.36|0.02547|0.05805|0.032442971390922|0.06331984794592|126.56571710722|141.66925490906|277.46078762482|0.6|0.32|0.13396|25|12|0.001298347826087|0.048598845849802|8.7399997711182|2019-08-04|-0.16894|2002-10-20|0.13622|2012-02-26
2024-11-09 15:55:58|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
2024-11-09 15:55:59|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|2.7029741723483|16|0.21067528859955|0.2832|1|2|0.23596|3.3|0.11881|72|-0.094536657666643|28|39.89|0.02916|0.07066|0.048413041978206|0.10555647250212|159.80035272228|198.70302399008|95.930229576296|0.778|0.37|0.1959|27|16|0.0011474175824176|0.066798681318681|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2024-11-09 15:56:00|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-6.2772580611035|89|0.28991934416441||0|0|0.33168|5.38|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|159.17159562969|0.7|0.5|0.19076|10|5|0.0018199615384615|0.065345846153846|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2024-11-09 15:56:01|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|8.6634317080915|50|0.52907438116149|0.4473|1|2|0.35326|9.96|0.10827|14|0.1082710488712|14|44.59|0.00953|0.08775|0.03929401735766|0.15794792437087|116.17951559649|334.25006293102|416.73638497795|0.63|0.37|0.17686|27|12|0.0019663766959298|0.060775602553871|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2024-11-09 15:56:02|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|46.935920201936|8|3.3630304229988|-0.1627|1|1|-0.16272|48.47|0.73447|86|0.73446933928211|86|34.04|0.02113|0.07727|0.070904558223148|0.11142400140205|499.30387573249|680.12148052667|2973.6197154906|0.612|0.403|0.17679|67|29|0.0023585445804196|0.060066979895105|63.110000610352|2024-03-10|-0.24113|1982-07-18|0.28261|2009-03-15
2024-11-09 15:56:04|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
2024-11-09 15:56:05|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|71.832176586457|95|3.639274471181|0.8262|1|2|0.78527|85|-0.24303|4|0.23114005993342|42|37.19|0.06612|0.13826|0.22934047688591|0.35229537534161|510.51495539627|644.21368375413|3917.0505535266|0.444|0.296|0.20323|27|9|0.0043229326047359|0.063615236794171|85.23999786377|2024-11-10|-0.19474|2008-02-17|0.21147|2009-02-15
2024-11-09 15:56:06|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|-5.4283753961423|30|0.34382692289775|0.272|-1|1|0.27205|4.87|0.09852|9|0.098522149359488|9|40.6|0.49068|0.59772|0.75870477119276|0.97238121049314|918.43474695346|1330.4478313731|321.45214069592|0.6|0.5|0.37734|10|4|0.0063358390804598|0.11023903448276|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2024-11-09 15:56:07|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|6.1254834917726|11|0.29008645745656|0.0555|1|2|0.0074|6.81|-0.21795|13|-0.21794870654863|13|28.84|-0.01006|0.0425|0.029473108927654|0.065945530953061|167.90688032448|459.64391818728|572.75020039492|0.595|0.392|0.1414|79|33|0.0015066564685315|0.049477128496504|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2024-11-09 15:56:08|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
2024-11-09 15:56:10|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|6.6128061945393|11|0.45739797965836|0.1459|1|1|0.14589|8.09|0.20852|135|3.6718584085474|88|36.7|0.20596|0.40572|0.63547513006603|0.88981527347143|28839.603187667|71235.148763358|206.69392134965|0.509|0.358|0.37524|53|16|0.005952895140665|0.1204115140665|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2024-11-09 15:56:11|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|211.19019213255|46|9.2214983134198||0|0|0.24451|228.53|-0.08786|19|-0.09954125143392|29|34.88|0.07504|0.11325|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|3387.6371940628|0.756|0.415|0.15813|41|21|0.0032540677966102|0.053544189830508|240.63000488281|2024-10-27|-0.2706|2008-10-12|0.20451|2009-03-22
2024-11-09 15:56:12|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|9.063343438316|48|0.72509720279939|0.2391|1|2|0.17751|10.68|-0.26323|10|-0.24590345293166|8|30.52|0.26389|0.33837|0.61164406215727|0.96201423783623|3606.3314999904|5988.8542231639|1221.9679803035|0.515|0.333|0.21017|33|9|0.0041166508538899|0.074670512333966|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2024-11-09 15:56:13|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.4483580730642|90|0.1475571732306|0.1104|1|1|0.11045|3.72|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|171.42856671984|0.579|0.368|0.13609|19|11|0.0015106165703276|0.045354258188825|4.0100002288818|2024-09-08|-0.20399|2022-10-30|0.16432|2016-01-24
2024-11-09 15:56:14|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|-9.4529011489475|20|0.7943004052349||0|0|0.34046|7.4|-0.00875|21|-0.0087478096222018|21|27.81|-0.1269|0.01125|-0.10382376227913|0.3443845909366|34.350942386439|168.26667|339.44953526424|0.313|0.125|0.34843|16|4|0.005585625|0.10665200431034|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2024-11-09 15:56:15|WEEKLY|04996|7590|/equities/mesoblast|ASX200|0.98437688002486|33|0.1614530245993|2.4515|1|2|1.51351|1.395|-0.52764|42|-0.52763841987536|42|40.08|0.20765|0.42642|0.053625942372667|0.037306025755247|58.415088455685|47.628635552343|198.43527211216|0.6|0.4|0.37146|25|9|0.005262330754352|0.11252352998066|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2024-11-09 15:56:17|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|-3.5138430934882|3|0.14461435019095||0|0|0.02508|3.11|-0.18414|30|-0.18414322578135|30|49.5|0.09929|0.19533|0.15851324941821|0.26301179148168|260.97843049349|492.48171185513|233.13342691948|0.563|0.406|0.17431|32|11|0.0016551008827238|0.060500050441362|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2024-11-09 15:56:18|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|-52.366834133932|22|7.047991430695||0|0|0.3832|38.47|-0.30066|13|-0.30066093951635|13|29.16|0.06531|0.14469|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|3374.5615529331|0.625|0.375|0.24737|32|12|0.0056033018867925|0.085916121593291|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2024-11-09 15:56:18|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|1.8931797509746|9|0.10934581666735|-0.0461|1|2|-0.0625|2.1|-0.13913|14|-0.13913040864219|14|45.41|-0.0222|0.02567|-0.051004047278775|-0.038301335880634|49.059828327374|65.623789155916|74.999997871263|0.414|0.31|0.15835|29|9|0.00066215849056604|0.053677705660377|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2024-11-09 15:56:19|WEEKLY|05000|7311|/equities/monadelphous|ASX200|-13.650565023403|19|0.61536863500448|-0.0047|-1|1|-0.00472|12.77|-0.06406|48|-0.06406479311096|48|21|0.03103|0.10806|0.1143384022625|0.2075020137715|226.57916980809|813.57586653377|4729.6296112331|0.614|0.386|0.17874|83|31|0.0039925724020443|0.059361084611016|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2024-11-09 15:56:22|WEEKLY|05001|18557|/equities/nanosonics|ASX200|2.7526112612238|8|0.284290492562|-0.0972|1|1|-0.09722|3.25|0.14286|56|-0.17228159931861|9|33.52|-0.02935|0.09823|0.13490471545215|0.2318396254682|189.09907420418|340.83027974916|422.07793253312|0.593|0.407|0.24634|27|11|0.0036259320175439|0.090452192982456|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2024-11-09 15:56:22|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|35.2205894031|63|1.4282626907848|0.372|1|1|0.37197|39.65|-0.08509|32|-0.085085706041723|32|28.91|-0.01047|0.03022|0.014964414582358|0.049467462340273|110.19168503987|262.4975180612|2212.6116239963|0.506|0.364|0.12523|77|29|0.0018886013986014|0.04292895541958|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2024-11-09 15:56:24|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|2.2576506810136|49|0.090098274689186|0.0466|1|1|0.04661|2.47|-0.0583|20|0.10848513107046|57|47.27|-0.00215|0.02737|0.089900945655968|0.20519500500779|144.38224435757|171.84197833176|260.54852242414|0.455|0.273|0.12942|11|5|0.0021528873239437|0.047835422535211|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2024-11-09 15:56:24|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
2024-11-09 15:56:25|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|24.391354698604|44|1.5012152530533||0|0|0.80061|29.35|-0.2368|20|-0.23679628741165|20|29.09|-0.11958|-0.06406|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|546.99520343756|0.455|0.273|0.25029|11|3|0.0063002203856749|0.086618347107438|29.690000534058|2024-11-10|-0.18925|2018-07-29|0.24765|2021-10-17
2024-11-09 15:56:27|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
2024-11-09 15:56:28|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|40.650865096217|23|1.9863778689288|0.1532|1|2|0.13512|48.22|-0.10625|6|0.33751315745067|46|33.65|-0.01926|0.03089|0.054424541347332|0.11668844116542|145.65140762241|171.41925641715|286.00236936585|0.588|0.353|0.14369|17|6|0.0024230471380471|0.047581144781145|49.299999237061|2024-11-10|-0.16482|2020-03-01|0.19239|2020-11-08
2024-11-09 15:56:29|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|-18.544259802558|14|0.96788547213053|-0.0709|-1|1|-0.07093|16.76|0.49324|70|0.49323956492805|70|39.56|-0.00418|0.06838|0.12681420375568|0.20776840683691|196.28696822918|257.93147950023|1081.988377056|0.444|0.333|0.19136|18|7|0.0042751724137931|0.068180868965517|18.579999923706|2024-07-14|-0.15797|2018-09-09|0.17881|2017-02-26
2024-11-09 15:56:30|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|-6.8471592575061|62|0.33914779155694||0|0|0.20105|6.08|-0.05583|17|-0.05583129809858|17|37.55|0.08059|0.10935|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|587.43962510002|0.455|0.318|0.17257|22|10|0.0027948703494927|0.056542468996618|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2024-11-09 15:56:31|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|-0.97651830144049|20|0.066399345209191||0|0|-0.1625|0.93|0.0596|21|0.05960267148809|21|30.5|0.04175|0.11274|0.24056801574387|0.29364343116353|324.41856177418|252.10164768529|317.40613209712|0.6|0.4|0.3396|10|5|0.005905524691358|0.1032612654321|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2024-11-09 15:56:33|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|-1.3734977803022|146|0.084499258511262|0.5534|-1|1|0.55336|1.13|0.65766|82|0.65765766636543|82|42.5|0.08466|0.17665|0.24346300079889|0.24346300079889|137.46477082|137.46477082|57.070706280114|0.2|0.2|0.23115|10|3|0.00027208771929824|0.070889192982456|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2024-11-09 15:56:34|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|15.083105643161|9|0.96906845582493|0.0763|1|1|0.07628|16.79|-0.02805|29|-0.028051546423804|29|34.35|0.21282|0.38973|0.01902214740465|0.20101068993593|0|276.24388198218|9276.2438929937|0.516|0.323|0.31567|31|10|0.0083127399813607|0.10139626281454|18.319999694824|2024-10-27|-0.37255|2008-10-12|0.95|2009-08-16
2024-11-09 15:56:35|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|3.3166553066829|67|0.17944823746354|0.4286|1|1|0.42857|3.9|-0.04198|23|-0.069989716853627|13|33.16|0.1042|0.34946|0.40160150250586|0.60959373915819|653.6080772179|1531.9748535829|156.0000038147|0.6|0.44|0.33954|25|10|0.0055807709497207|0.11736365363128|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2024-11-09 15:56:36|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|-4.4706202416639|25|0.23491749590989||0|0|0.14223|3.92|-0.12952|20|-0.1295237768264|20|39.66|0.02536|0.08399|0.12580065088145|0.14715607831017|378.74068970942|269.80556001057|135.64013612463|0.5|0.344|0.19915|32|10|0.0014405645784996|0.06661218870843|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2024-11-09 15:56:37|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|5.7597559435417|95|0.57674802199834||0|0|7.08511|7.6|||-0.1295237768264|20|111|0.88265|0.88906|0|0|100|100|94.881394350391|0|0|0.46307|1|0|0.0056572195121951|0.13325917073171|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2024-11-09 15:56:38|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
2024-11-09 15:56:40|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|-1.2382511077472|90|0.12691704028674||0|0|0.71356|0.845|-0.19837|60|-0.19836956680187|60|45.62|0.08313|0.20047|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|22.384106152664|0.5|0.423|0.22597|26|10|0.001184031372549|0.084951717647059|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2024-11-09 15:56:41|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|16.675452356694|39|0.74678614853039|0.0698|1|2|0.05439|17.64|-0.14042|32|-0.056865544276153|20|34.62|0.01781|0.08052|0.075751890712206|0.16498473422796|521.81590349419|1514.4830959298|976.74415534542|0.6|0.354|0.1491|65|27|0.001713006993007|0.050050292832168|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2024-11-09 15:56:42|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|-10.878005179066|10|0.37090143927898|-0.0312|-1|1|-0.03122|9.91|0.05954|28|0.059536932747768|28|39.29|0.0511|0.11171|0.098878987826177|0.18076326059074|302.07587029735|630.4059981255|1694.0171300699|0.603|0.379|0.15545|58|29|0.0020187718531469|0.054257958916084|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2024-11-09 15:56:43|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|2.1999308977279|13|0.13988683683832|0.0543|1|2|-0.04762|2.4|-0.12685|28|-0.12685399173065|28|50.45|0.06555|0.1231|-0.10413742254241|-0.11098133803901|64.026271873507|79.01047035|200|0.364|0.182|0.16922|11|3|0.0018910582010582|0.053894744268078|3.8352019786835|2018-08-05|-0.1875|2024-04-07|0.32283|2024-08-18
2024-11-09 15:56:45|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
2024-11-09 15:56:46|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
2024-11-09 15:56:47|WEEKLY|05023|7674|/equities/ausdrill|ASX200|0.97785353654019|19|0.065298835458385|0.1304|1|1|0.13043|1.17|0.01896|72|0.31874991478398|24|35.33|0.22673|0.35792|0.24272098863219|0.30250569419588|565.68373752435|376.06765747445|103.81543778317|0.533|0.378|0.33759|45|17|0.0031507773631841|0.098447189054726|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2024-11-09 15:56:48|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|-20.805226064807|27|0.8332755287733||0|0|0.06772|20.65|-0.05856|22|-0.058563658752942|22|30.13|0.0215|0.08118|0.083244962824586|0.10668220000672|622.67837800301|770.55410026482|1651.9999694824|0.486|0.403|0.1312|72|20|0.0020514077448747|0.046214715261959|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2024-11-09 15:56:49|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|2.3557031269668|36|0.20101014303508|0.2759|1|1|0.27586|2.59|-0.00726|28|-0.0072602165636148|28|37.37|-0.03912|0.16036|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|1532.5443300729|0.519|0.37|0.34285|27|10|0.0064777490421456|0.11612242337165|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2024-11-09 15:56:51|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-3.5902112928538|58|0.32407041997407||0|0|0.23785|2.98|-0.23031|12|-0.23031493217461|12|30.09|0.66665|1.05332|0.96253668065651|1.6480255115994|53.722721540069|795.1335725745|426.32332117422|0.545|0.364|0.38629|22|6|0.010912114047288|0.13161379694019|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2024-11-09 15:56:52|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|1.0442811034937|34|0.06690630042489|-0.057|1|1|-0.05703|1.24|0.26331|55|-0.12382811074487|7|46.21|0.09925|0.14805|0.02932666633053|0.01198733635089|111.92220127861|90.928448671827|15.461345869829|0.579|0.316|0.19978|19|8|-0.00099102085620198|0.066937936333699|9.3870000839233|2015-02-22|-0.18718|2007-11-11|0.19753|2008-11-09
2024-11-09 15:56:53|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.63504164970847|79|0.073319446520897|1.2991|1|1|1.29911|0.89|0.83896|104|0.23676673756447|30|40.8|0.44584|0.53774|0.31873776472172|0.23676673756447|200.256053367|123.677|211.33415875777|0.6|0.2|0.54251|5|4|0.0087489361702128|0.14070127659574|3.6922080516815|2021-02-21|-0.41875|2020-03-22|1.05882|2020-08-30
2024-11-09 15:56:53|WEEKLY|05029|32481|/equities/calzada|ASX200|1.9606482303635|47|0.22302835732553|0.2937|1|1|0.29375|2.07|0.09859|39|-0.17824078443242|11|42.19|0.25106|0.42078|0.4849885251063|0.66718557362148|13613.543568943|7370.6904173652|1149.9999172158|0.742|0.484|0.3733|31|19|0.0066434933530281|0.11886183161004|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2024-11-09 15:56:55|WEEKLY|05030|7738|/equities/premier-inv|ASX200|30.502741026385|64|2.0477918399829|0.3979|1|2|0.32594|33.48|0.70737|85|0.70736707559895|85|23.92|0.01829|0.11313|0.04531073680975|0.093374990088289|168.59499688844|534.93889488063|3250.4854827386|0.562|0.397|0.14181|73|24|0.0037648424543947|0.046968734107242|36.380001068115|2024-11-03|-0.26531|1987-12-13|2.47222|1987-12-20
2024-11-09 15:56:57|WEEKLY|05031|8583|/equities/primary-health|ASX200|1.3089852016091|12|0.13470034260913|-0.0335|1|1|-0.03354|1.585|0.6689|83|0.66890392946087|83|47.03|0.12654|0.20106|0.24250132589929|0.29219499068615|1440.8353741054|801.6338022661|162.23132458969|0.517|0.345|0.17259|29|9|0.0012928654545455|0.058235258181818|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2024-11-09 15:56:58|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|166.95479420987|26|10.303403761099|0.745|1|1|0.745|203.99|0.72921|80|0.72921345497625|80|29.88|0.06033|0.25009|0.54243222442232|0.61226236016147|1866.2818211756|2041.9731948615|27566.216603276|0.4|0.36|0.26392|25|3|0.010049857512953|0.080005440414508|204.27000427246|2024-11-10|-0.25926|2012-01-29|1.11765|2011-07-10
2024-11-09 15:56:59|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|7.1480657912149|41|0.38397797422759|0.4729|1|1|0.47295|8.44|0.03551|48|0.035514030020064|48|39.71|0.1168|0.1708|0.13620484390443|0.26028383470467|170.94455213202|245.09157009513|353.87839052963|0.529|0.353|0.1868|17|6|0.0030918601398601|0.065607370629371|8.4899997711182|2024-11-10|-0.33787|2012-06-10|0.3178|2020-03-29
2024-11-09 15:57:00|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|15.352239799217|1|0.78758678445682||-1|0|0|18.25|-0.13707|13|0.23271879207117|89|30.84|0.01951|0.08893|0.10805902877996|0.19369801258891|568.10464877934|2088.0151438009|9455.9583681638|0.521|0.37|0.13872|73|22|0.0028531852509996|0.0473367703243|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2024-11-09 15:57:01|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.521898254837|48|0.14281471310107|0.2365|1|2|0.19811|3.81|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|344.17343864097|0.478|0.391|0.1745|23|9|0.0021379202586207|0.057273523706896|4.039999961853|2024-09-29|-0.20127|2020-03-22|0.21671|2009-10-18
2024-11-09 15:57:03|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|1.930150923524|105|0.17870924006273|1.3226|1|1|1.32258|2.16|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|1674.4187593847|0.714|0.333|0.38575|21|15|0.0074692882562278|0.11963725978648|2.5299999713898|2020-09-20|-0.35338|2020-03-15|1.70657|2007-05-06
2024-11-09 15:57:04|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-45.124437531472|24|2.0614789991382||0|0|0.17809|38.72|-0.16634|9|-0.16634220474927|9|43.5|0.17018|0.27117|0.47650692426844|0.86732363568648|1812.9637050199|3405.2171838044|1784.3317907542|0.531|0.313|0.15368|32|11|0.0027199010600707|0.052496318021201|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2024-11-09 15:57:05|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|203.37154962418|118|9.962817504017|0.841|1|2|0.74965|234.19|0.05739|28|-0.12003441001148|35|38.06|0.2464|0.35012|0.23704926889552|0.53743120373355|413.4349902098|2118.6155439143|21485.320666964|0.548|0.323|0.23758|31|10|0.0061983962991519|0.074684487278335|239.88999938965|2024-11-10|-0.25|2001-09-09|0.5|2001-09-16
2024-11-09 15:57:06|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|-28.110938650392|3|1.6102814501592|-0.0038|-1|1|-0.0038|23.8|0.15719|45|0.15719357991707|45|9.97|0.01079|0.05422|0.047247531566115|0.070810868615771|15430.293905703|65138.678625154|118999.99884513|0.749|0.594|0.04444|187|23|0.00447322442421|0.028682940546331|29.379999160767|2024-09-22|-0.25|1984-06-17|0.5|1983-10-16
2024-11-09 15:57:07|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|2.1951614815656|5|0.19300640407809|0.2362|1|2|0.17593|2.54|-0.10797|28|-0.10796916837212|28|26.83|0.47498|0.71072|1.2620164535836|1.5880909679242|14169.48558292|30244.151421339|16.545075056814|0.462|0.369|0.27474|65|15|0.0068586556064073|0.096589530892448|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2024-11-09 15:57:09|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.9825430821097|11|0.30724157976692|-0.0006|1|2|-0.02985|5.2|-0.10973|14|0.16438869539755|23|33.46|0.03326|0.116|0.23729220866862|0.3306403445325|307.15471465049|284.91807059799|181.81818181818|0.462|0.308|0.18668|13|4|0.0026739325842697|0.068222292134831|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2024-11-09 15:57:09|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|32.71723154189|42|1.5475896894872|0.392|1|2|0.31424|37.39|0.10252|32|-0.073370312443898|46|30.76|0.00219|0.06736|0.046605281543827|0.1446570487548|169.35725041867|681.1622800503|4273.1427873884|0.659|0.415|0.16969|41|16|0.0037379339477727|0.055617880184332|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2024-11-09 15:57:10|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|0.65499426553528|32|0.077226540544951|0.4729|1|2|0.44086|0.67|0.3439|29|0.34389676027716|29|28.62|0.03183|0.14551|0.14828293630249|0.29418147447042|75.728025487048|2848.3873117533|94.101124300963|0.616|0.37|0.30857|73|30|0.0034026933962264|0.10117846226415|26.555000305176|1994-03-20|-0.38428|1987-11-01|0.5|1988-03-27
2024-11-09 15:57:12|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|105.10833160447|7|6.4594033216768|-0.0325|1|1|-0.03248|123.31|-0.06306|29|0.017117362393028|22|28.17|-0.0186|0.03261|0.0076208840902675|0.064022544903716|73.173119387986|386.44715412043|3312.1137769563|0.543|0.346|0.16014|81|31|0.0025020804195804|0.054382740384615|136.82000732422|2024-05-26|-0.47616|1987-10-25|0.21407|2009-03-29
2024-11-09 15:57:13|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.6238569824573|10|0.29628561631429||0|0|0.01879|6.79|-0.13392|9|-0.13391736238742|9|31.64|-0.04712|0.01979|-0.0164125945731|0.0054459627290375|26.317030795779|69.339433654994|176.73086799504|0.556|0.347|0.1793|72|25|0.0013212024486226|0.058763414954088|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2024-11-09 15:57:15|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|3.3339088408542|48|0.13837012094712|0.2218|1|2|0.16216|3.44|-0.13289|21|-0.13289039755308|21|54.89|0.0023|0.05429|0.082995091045337|0.025773566630893|138.86113788481|105.84896323201|105.84615560678|0.556|0.444|0.14102|9|3|0.00085748613678373|0.050625415896488|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2024-11-09 15:57:16|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|21.367869377612|8|1.3483500288633|0.0355|1|1|0.03546|25.11|-0.08066|17|-0.11316269455494|22|34.93|0.03123|0.09048|0.099349659525498|0.17067430417861|228.23148359933|310.35416865739|1046.2499838571|0.621|0.414|0.19884|29|13|0.0033365882352941|0.066798754901961|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2024-11-09 15:57:17|WEEKLY|05048|8626|/equities/seven-network|ASX200|37.905470983794|52|1.8472302440837|0.455|1|2|0.41616|44.51|-0.17364|4|0.37566668937414|48|28.28|-0.03642|0.04636|0.05311623927698|0.10347616503149|141.47200640923|208.21060854633|597.44965719568|0.6|0.44|0.21209|25|5|0.0035120976253298|0.067079221635884|44.669998168945|2024-11-10|-0.17081|2013-05-19|0.27545|2020-04-12
2024-11-09 15:57:17|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.0372288210061|33|0.096066229379081||0|0|-0.09623|2.16|-0.16071|15|-0.16071430548113|15|39.4|-0.04464|-0.02139|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|148.96551826196|0.667|0.4|0.12379|15|9|0.0010175762439807|0.044070529695024|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2024-11-09 15:57:18|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
2024-11-09 15:57:20|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|10.634407647649|8|0.8829599465789|0.142|1|2|0.10032|13.6|-0.15971|10|-0.15970840444285|10|33.59|0.01546|0.08966|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|518.88592576313|0.569|0.392|0.19708|51|18|0.002124511627907|0.063781563953488|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2024-11-09 15:57:21|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|-1.5009021450798|28|0.086668566487672||0|0|0.2163|1.25|-0.17297|13|-0.17296862889857|13|29.24|-0.02514|0.02557|-0.053021194840376|-0.054443194522277|27.817255762876|42.680463978532|75.165364360723|0.5|0.333|0.13286|42|13|0.0005338406374502|0.047268916334661|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2024-11-09 15:57:22|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-28.579713296781|64|1.1374706549803|0.1477|-1|1|0.14774|27.17|-0.07865|21|-0.078651763852669|21|31.72|-0.0086|0.15817|0.19490458922292|0.35983042431061|339.75879240951|4065.9421117731|6966.6669417649|0.574|0.407|0.19241|54|13|0.0049227759009009|0.052514459459459|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2024-11-09 15:57:23|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|3.1153868417981|7|0.23070438765675|0.0701|1|2|0.02703|3.8|-0.15617|12|-0.15616696654596|12|37.54|0.06995|0.14009|0.37820542022399|0.42637451735649|316.2510858606|266.7592434275|167.91868904549|0.385|0.308|0.21151|13|2|0.0023214777327935|0.071705829959514|5.3836140632629|2022-03-13|-0.13388|2015-11-15|0.1952|2016-03-13
2024-11-09 15:57:24|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
2024-11-09 15:57:26|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-3.188828025875|35|0.16460932447431|0.3978|-1|1|0.3978|2.74|0.00665|47|0.0066518251549241|47|25.89|-0.01245|0.03147|0.054935295806608|0.084054652898334|298.35732555189|346.33864718844|159.76676129498|0.453|0.297|0.10366|64|17|0.00082064458900059|0.04170883500887|6.683000087738|1999-02-28|-0.17339|2006-05-07|0.16568|1993-02-07
2024-11-09 15:57:27|WEEKLY|05057|8620|/equities/st-barbara|ASX200|0.32427264998295|7|0.056996387615966|0.1148|1|2|-0.05714|0.33|-0.75|13|-0.024390220854845|12|34.65|0.18291|0.41907|0.63986597444156|1.0007293435153|1175.394551028|12189.558444601|10.433133163744|0.554|0.354|0.36519|65|22|0.0049980248007086|0.12307743578388|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2024-11-09 15:57:28|WEEKLY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-0.37854919110424|158|0.053683063304048|0.9284|-1|1|0.9284|0.225|-0.0798|7|-0.079800411521197|7|38.43|0.03186|0.08031|-0.011200353754481|-0.074962930216037|81.958139852545|61.736399132847|5.6179772187335|0.643|0.429|0.19283|14|8|-0.0026567338129496|0.065282517985612|6.3200001716614|2016-08-28|-0.44444|2024-09-29|0.23839|2020-03-29
2024-11-09 15:57:29|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.2755244592106|9|0.26774158529485|0|-1|1|0|5.67|-0.06454|11|-0.064540359351407|11|36.19|-0.06079|-0.00963|-0.0055793462446953|0.049750426538098|76.337658267604|111.23523896318|415.38461807178|0.5|0.375|0.16405|16|7|0.0030027768313458|0.052903798977854|6.5999999046326|2024-09-01|-0.13953|2020-03-22|0.19679|2019-02-10
2024-11-09 15:57:30|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.7560107513675|12|0.21901190109338|0.0223|1|1|0.02231|5.04|-0.18225|8|-0.018263057604805|28|38.33|-0.01914|0.02818|0.00053598200748584|0.067104698983829|79.063339136377|251.02164310446|545.45452668882|0.544|0.281|0.12512|57|23|0.0014041575591985|0.043241552823315|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2024-11-09 15:57:32|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|16.418373898795|106|0.71710506389557|0.5899|1|1|0.58994|18.65|-0.1087|20|-0.12921808593556|4|33.74|0.02088|0.0575|0.050640509692952|0.0939920902582|198.1300460573|295.57857723676|1861.2774548697|0.585|0.358|0.13043|53|24|0.002098557844691|0.044633650290544|20.711999893188|2006-10-15|-0.21033|2009-02-22|0.15067|2009-05-10
2024-11-09 15:57:33|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|-17.285919168611|3|0.94197304348817||0|0|0.03294|14.68|0.07704|27|0.077042758502806|27|33.06|0.02209|0.09818|0.12078456062598|0.15318274092666|344.75416197853|402.37920395558|654.48061103184|0.563|0.469|0.20007|32|12|0.0029713867924528|0.067312245283019|18.39999961853|2024-10-13|-0.39708|2020-03-22|0.22|2020-04-12
2024-11-09 15:57:34|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
2024-11-09 15:57:35|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|-0.5851699141607|61|0.049592146761111|0.4824|-1|1|0.48241|0.515|0.53007|171|0.53006776233961|171|42.11|0.06857|0.10291|0.022471678929163|0.069682046450584|121.48406209803|204.70503380988|52.390640481935|0.611|0.389|0.1359|36|19|0.00072812182741117|0.049116668781726|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2024-11-09 15:57:36|WEEKLY|05065|8679|/equities/technology-one|ASX200|22.301574665369|25|0.99197516240631|0.5324|1|2|0.464|26.03|-0.22688|40|0.23452834156101|54|47.22|0.09572|0.17019|0.0055541934420628|0.22225987705744|29.024397440771|419.53241953336|2851.0406396617|0.704|0.333|0.22023|27|12|0.0036309776751347|0.066032832948422|26.22500038147|2024-11-10|-0.22959|2002-07-07|0.23404|2000-02-13
2024-11-09 15:57:38|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.6501366136458|17|0.10435315622868|-0|1|1|0|3.88|-0.04988|26|-0.049881243763456|26|44.87|0.03146|0.05756|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|118.90898255694|0.548|0.387|0.11972|31|14|0.00050904761904762|0.039543006396588|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2024-11-09 15:57:39|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|4.3725632659528|11|0.22642742803455||0|0|-0.10887|4.42|-0.04421|41|-0.1592920495887|9|36.82|0.48499|0.5855|0.37746977776212|0.84033173273162|254.70425141831|811.2024593979|2036.8664628618|0.606|0.303|0.22302|33|17|0.0043078857142857|0.076806612244898|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2024-11-09 15:57:40|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.350759969715|9|0.42978622116914||0|0|-0.07986|12.79|-0.11736|20|-0.066631285495304|19|38.1|0.00128|0.05222|0.088842361730861|0.15736805006534|346.38194445993|582.76883439895|1171.2454095691|0.538|0.385|0.12774|39|10|0.0021674966532798|0.044508025435074|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2024-11-09 15:57:41|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|-12.89430231514|10|0.64907925845526|-0.0296|-1|1|-0.0296|11.48|-0.04735|28|-0.0473481369963|28|43.44|0.06138|0.14676|-0.065526932422984|-0.065857396202883|52.555610641126|60.907236404919|338.64304386389|0.5|0.375|0.18479|16|7|0.0026150426136364|0.058496775568182|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2024-11-09 15:57:42|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.5299032664102|7|0.26773189712103|-0.0859|1|1|-0.08594|5.85|-0.11304|9|0.38095080494226|38|22|-0.00353|0.04907|0.04524591951633|0.026361312128289|120.71347285225|102.45149672354|39.714868203889|0.667|0.4|0.17557|15|7|-0.00099797619047619|0.064096071428571|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2024-11-09 15:57:44|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
2024-11-09 15:57:45|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|2.0422241959901|48|0.09352178498443|0.075|1|2|0.01932|2.11|-0.15642|25|-0.1268292665907|23|48.23|-0.03118|0.0056|-0.0059638034744108|-0.017728981109285|88.331203986972|89.452020839123|116.25343408127|0.615|0.385|0.16437|13|7|0.00088188427299703|0.048530623145401|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2024-11-09 15:57:45|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
2024-11-09 15:57:46|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|-3.0685665823665|21|0.14618886237828||0|0|0.16242|2.63|0.72758|188|0.72757763062418|188|77.5|0.18533|0.21888|0.23741470583015|0.31691380526487|168.83952463875|156.5619375|110.33846871568|0.75|0.5|0.24446|4|2|0.0012602121212121|0.066397727272727|3.8650000095367|2024-04-07|-0.17949|2020-03-22|0.22404|2019-02-10
2024-11-09 15:57:47|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|32.324534592481|15|1.1435787238988||0|0|-0.05095|33.53|-0.10579|13|0.39966087700658|59|24.37|0.02536|0.07973|0.073987141519108|0.13603829949707|1369.5682693319|4207.8816019431|11848.05642517|0.543|0.38|0.08758|92|19|0.0026165780141844|0.0339975|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2024-11-09 15:57:49|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.4325757059588|48|0.095593694818385|-0.0198|1|1|-0.01976|2.48|0.01132|37|-0.089293201153688|20|42.67|-0.04828|0.00383|0.012763852480422|0.013485361979367|102.80969337169|101.65891446|97.637797492888|0.333|0.222|0.13895|9|3|0.00035990719257541|0.042569002320186|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2024-11-09 15:57:50|WEEKLY|05077|39194|/equities/webjet|ASX200|-5.8241906550388|10|0.57650724610272||0|0|0.35233|4.34|0.06719|37|0.067185389433495|37|28.54|0.04109|0.15388|0.084406685931425|0.14834593553688|99.951461367027|374.92103784335|465.16613308905|0.563|0.458|0.27458|48|21|0.0053539593908629|0.095237635968093|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2024-11-09 15:57:51|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|66.348094801159|63|3.0065462496367||0|0|0.27057|68.42|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|10860.317251874|0.589|0.397|0.12195|73|31|0.002842718960539|0.042187512030799|77.199996948242|2024-09-01|-0.30606|2015-01-04|0.25926|1987-02-15
2024-11-09 15:57:52|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|2.3978072456309|96|0.2983920476851|1.6708|1|2|1.47863|2.9|-0.20126|18|-0.20126489659666|18|35.33|-0.13156|0.00316|-0.23254716986423|-0.23254716986423|58.80084258|58.80084258|172.65594736637|0.222|0.222|0.33027|9|1|0.0039485714285714|0.10243743341404|3.3599998950958|2024-10-27|-0.311|2020-03-15|0.26531|2024-03-10
2024-11-09 15:57:53|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|29.836903050005|47|1.2233565938726|0.4148|1|1|0.41479|32.14|-0.05108|42|-0.04727976139412|20|30.71|-0.01648|0.02907|0.017473675566051|0.064909628677441|131.49140517727|361.74541098608|1454.2985898135|0.521|0.342|0.13183|73|27|0.0017408697552448|0.044465568181818|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2024-11-09 15:57:55|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|-7.6327162160022|12|0.5805556897919|0.0338|-1|1|0.0338|6.86|-0.11911|12|-0.11910675744478|12|44.95|0.32266|0.44623|0.08635143554851|0.21798943767401|48.909089683793|157.62293928023|440.02566173007|0.55|0.25|0.31268|20|10|0.0043058901098901|0.10322773626374|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2024-11-09 15:57:56|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|110.67911161993|48|9.5982031469979|0.7675|1|2|0.72959|127.09|-0.02554|16|0.84572646712811|84|44.44|0.38037|0.52075|0.82519744620013|1.1087768777531|889.21299364377|912.5187217985|3169.3264110693|0.444|0.333|0.29955|9|4|0.0099756599552573|0.089012416107383|139.02000427246|2024-10-06|-0.33632|2020-02-23|0.3999|2020-08-23
2024-11-09 15:57:56|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-27.792602399239|53|1.300867351972||0|0|0.24852|24.07|0.39323|110|0.39323218281424|110|34.94|0.0438|0.10069|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|881.36214447171|0.578|0.391|0.17021|64|26|0.0019359222027972|0.056304742132867|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2024-11-09 15:57:58|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-33.336702301156|2|1.1930675354441||0|0|-0.00168|29.85|0.04077|39|0.25419404846302|59|40.83|0.03354|0.0665|0.17041923127878|0.29321068693116|578.94095103401|831.65864400489|1047.3684694848|0.425|0.275|0.11278|40|15|0.0018011811505508|0.039748892288862|42.183616638184|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2024-11-09 15:57:59|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|-16.033567424103|23|0.74107022150887||0|0|-0.00414|14.55|-0.16867|14|-0.16867472648205|14|35.06|0.10605|0.18888|0.22018636175302|0.36632625401013|410.03219763717|588.48493847449|836.20690293035|0.688|0.406|0.22237|32|18|0.003696520979021|0.074810839160839|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2024-11-09 15:58:01|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|131.62678395578|37|7.072739088308|0.2649|1|2|0.16357|157|-0.35025|16|0.11691068449491|34|31.05|0.18282|0.28688|0.29619210582934|0.67519383269268|526.11715115521|1679.8101017982|3376.3440167756|0.789|0.421|0.22211|19|10|0.0072345207667732|0.074136469648562|158.69000244141|2024-11-10|-0.23187|2020-03-22|0.52672|2013-10-20
2024-11-09 15:58:01|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|2.1150204355459|49|0.3416598897861|6.7754|1|2|5.01852|3.25|-0.31707|23|-0.64613037978441|47|25.74|-0.10322|0.4476|0.33088164692236|0.51788317343133|37.215509439289|218.61728985253|1477.2727352775|0.556|0.444|0.47805|27|8|0.021613297442799|0.13607998654105|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2024-11-09 15:58:02|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|-51.109782636698|15|2.2932463173191||0|0|-0.11658|49.9|0.32297|37|0.32297218003746|37|31.61|0.0426|0.1109|0.093226463184112|0.12757289190628|424.75525362017|448.26527476061|1334.2246363272|0.548|0.387|0.16799|62|23|0.002919103343465|0.059824554204661|52.459999084473|2024-07-21|-0.65172|2002-10-27|0.8|2002-11-10
2024-11-09 15:58:03|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|-0.097778626699578|28|0.015291121982391||0|0|-0.24633|0.085|-0.36341|9|-0.36341461056686|9|49.11|-0.03208|0.20617|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.12696042534518|0.5|0.389|0.37448|18|4|-0.0025309330406147|0.11466142700329|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2024-11-09 15:58:04|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-30.935715370798|40|1.7452385205108|0.3092|-1|1|0.30919|24.8|0.07231|28|0.072314848793658|28|35.74|0.0169|0.09399|0.029711648749156|0.08976921780969|106.86473985506|276.02971917072|13.403955607168|0.58|0.36|0.20266|50|20|0.00032320372398686|0.06969291347207|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2024-11-09 15:58:06|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-92.886407523576|82|5.462135841192||0|0|0.396|75.5|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|24.374495560936|0.525|0.35|0.15568|40|11|6.5318681318682E-5|0.049078307692308|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2024-11-09 15:58:07|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-14.947111426406|11|0.4239679747391|0.0451|-1|1|0.04514|13.75|0.06358|33|0.21403503417969|102|35.39|0.00358|0.13653|0.10589261001365|0.21037043811249|156.18615203798|242.00057742563|47.976273807418|0.611|0.306|0.16386|36|13|0.0013773364485981|0.056271074766355|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2024-11-09 15:58:08|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.36231877907998|53|0.081439592788242|0.7849|-1|1|0.78491|0.114|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|1.140000000596|0.614|0.364|0.18846|44|16|0.0005680129032258|0.0841884|91.5|2000-02-13|-0.48|2024-10-13|0.61538|2024-10-20
2024-11-09 15:58:09|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|73.305707968243|37|3.2631371115879|0.1097|1|2|0.06437|81.02|-0.17614|19|0.22902109763212|88|36.43|-0.06158|-0.01795|-0.026455691350675|0.072996717138137|85.821192302803|112.69744694|150.03703082049|0.571|0.286|0.15851|7|2|0.0020219931271478|0.050989862542955|85.339996337891|2024-09-15|-0.1639|2020-03-15|0.14096|2021-08-22
2024-11-09 15:58:10|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|148.59054216611|11|3.8212173807051|-0.0199|1|1|-0.01988|157.8|-0.07689|41|-0.0768933865442|41|38.58|0.00215|0.02451|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|185.36357117693|0.606|0.394|0.08357|33|15|0.00064975058456742|0.025759680436477|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2024-11-09 15:58:12|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.1268769977809|140|0.29200028203328||0|0|0.49315|7.4|0.02491|43|0.024911671467405|43|42.96|0.05874|0.11895|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|67.88991150777|0.357|0.321|0.05236|28|4|-3.5722801788375E-5|0.018329605067064|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2024-11-09 15:58:13|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|-278.09124707396|17|14.280415691319||0|0|-0.05263|240|-0.13008|6|-0.13007798686284|6|39.18|0.09698|0.14598|0.093257532582122|0.16263682392454|319.92158357498|486.60705977928|870.82730279652|0.65|0.4|0.16965|40|23|0.002340802274163|0.05558249526216|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2024-11-09 15:58:14|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-10.67858190857|2|0.99352731811549||0|0|0.12902|7.412|4.75528|7|4.7552832557082|7|41.04|0.083|0.49892|0.54221265585856|0.85556328324334|-2421.3782732678|4718.1286171959|321.80587439272|0.5|0.385|0.32356|26|4|0.0097382865168539|0.09973654494382|43.845653533936|2018-03-11|-0.40365|2020-03-15|8.04164|2024-09-15
2024-11-09 15:58:15|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|-214.11566419442|27|5.7885547314737|0.0348|-1|1|0.03483|194|0.13239|68|0.13239436619718|68|57.69|0.11757|0.16686|0.088275467374546|0.055554282791499|288.39241922109|157.55073442412|186.55640348618|0.517|0.379|0.14325|29|14|0.00091572101236021|0.0458184108299|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2024-11-09 15:58:16|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|10.917110571802|47|0.65063982543448|0.2803|1|1|0.28033|12.24|-0.22275|39|-0.2227487937451|39|38.34|0.00304|0.0783|0.21574700188624|0.22555970181144|2668.1836855784|1119.3801473706|732.93413686583|0.532|0.404|0.18063|47|20|0.0050552326839827|0.063388841991342|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2024-11-09 15:58:18|WEEKLY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-0.18299897607174|126|0.038999658188908|0.9588|-1|2|0.94834|0.078|-0.31364|99|-0.31363638284778|99|24.25|-0.00767|0.11437|0.02300861948727|0.063889308907291|87.305090103389|148.57809077504|0.012943352036409|0.458|0.313|0.09803|48|7|-0.0012540031031808|0.063568401861908|3097.25390625|2001-05-20|-0.77742|2003-05-11|1.40384|2005-03-06
2024-11-09 15:58:19|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.5067700436955|58|0.077856402979517|-0.06|1|1|-0.05995|1.521|0.19789|58|0.19788920916849|58|37.57|-0.03406|0.05547|-0.12128984785924|-0.025177254113888|8.0213614154294|64.204867409764|11.175606657053|0.524|0.381|0.24912|21|8|-0.00067381796690307|0.077246371158393|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2024-11-09 15:58:20|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-5.8420553696568|56|0.38818512004002||0|0|0.52296|4.57|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|30.920164101672|0.681|0.553|0.147|47|11|0.0013832407407407|0.07788292989418|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2024-11-09 15:58:21|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.7016143794379|141|0.091427300523881|0.4549|-1|1|0.4549|1.39|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|9.0615135640701|0.5|0.5|0.3805|4|2|-0.0029503757225434|0.12349916184971|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2024-11-09 15:58:21|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|-135.58285296472|22|8.2942853388244||0|0|0.2069|105.8|0.0332|26|0.033200197593357|26|42.69|0.20068|0.2648|-0.09388808357052|-0.050762590882155|41.796376527881|72.979254538303|90.04255578873|0.5|0.313|0.21637|16|7|0.0014281818181818|0.074449943181818|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2024-11-09 15:58:23|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-82.933225318395|8|4.7286233233916|-0.0652|-1|1|-0.06522|75.95|-0.01815|28|-0.018153299590404|28|42.81|-0.02576|0.09379|-0.027434084906161|0.01923581057603|16.115036234632|43.624753007725|107.73049212517|0.656|0.438|0.20369|32|14|0.0016261292665214|0.059750508351489|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2024-11-09 15:58:24|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|160.41413952008|39|5.2454622335231|0.1816|1|1|0.18156|169.2|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|720.9203319063|0.525|0.373|0.15302|59|19|0.0017530800405269|0.051123850050659|187.89999389648|2000-11-12|-0.22018|2008-10-12|0.26591|2008-11-02
2024-11-09 15:58:25|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
2024-11-09 15:58:26|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-94.980311580451|32|2.8601033515241|0.1305|-1|1|0.1305|86.95|0.06496|49|0.064962708998891|49|27.71|-0.86533|0.48216|0.076128107903428|0.1166444265579|521.75336787222|639.21949952872|15.63961319372|0.5|0.338|0.23564|68|26|0.025913702349869|0.03603854308094|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2024-11-09 15:58:27|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|-278.5695820909|11|9.5231940303005||0|0|0.07519|246|0.61864|166|0.61863990729687|166|52.87|0.08318|0.11127|0.19596987685173|0.31476793950917|404.16001979745|263.75295923392|149.80816633706|0.3|0.133|0.08575|30|8|0.00054385338345865|0.026894655388471|317|2024-04-14|-0.27324|1998-10-04|0.23355|1998-03-29
2024-11-09 15:58:29|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|54.224786711945|39|2.1936479600092||0|0|-0.03419|56.5|-0.1747|6|-0.077777791906286|1|32.12|-0.00191|0.04671|-0.047550148217781|-0.027187182827282|32.350359539048|67.464957913628|139.88611253725|0.537|0.341|0.07308|41|10|0.00080111439114391|0.029451040590406|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2024-11-09 15:58:30|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|109.13134867403|35|2.0740332776783||0|0|-0.01747|112.5|-0.01796|30|-0.017960339427506|30|25.13|0.02162|0.03559|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|398.93615941971|0.4|0.273|0.03155|55|8|0.001056709039548|0.014194251412429|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2024-11-09 15:58:31|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|1363.9097136333|28|83.369377319015|-0.0078|1|2|-0.07213|1415|0.26186|112|-0.10173913043478|16|58.7|0.14843|0.19809|0.21837495824578|0.43476470935279|579.69546149748|778.00315237325|517.02719887029|0.652|0.348|0.17175|23|9|0.0018245315904139|0.050666151053014|2382|2021-09-05|-0.27685|2008-10-12|0.2298|2008-11-02
2024-11-09 15:58:31|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|833.31230753453|29|9.6710723319199|-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|0.00083485232067511|0.013279234478602|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2024-11-09 15:58:32|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|38.86528419474|32|2.3754317097408|0.0717|1|2|-0.01288|42.15|-0.1971|6|-0.1970954325649|6|38.7|-0.00389|0.08522|-0.012825940960653|-0.0037097795196252|54.525583373766|77.751734117544|43.453609820494|0.481|0.296|0.22802|27|10|0.00099365241635688|0.077124182156134|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2024-11-09 15:58:34|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|62.839987155159|39|1.7093391141106||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|0.00089070757670632|0.021152698810269|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2024-11-09 15:58:35|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|-41.149030005516|30|1.8807707976159||0|0|0.04831|39.4|-0.04056|15|-0.040557754912824|15|34.35|0.05545|0.11034|0.045519753050417|0.1047098673246|155.11237013965|325.52217242352|144.32235394495|0.565|0.37|0.15891|46|14|0.0015959726538223|0.054298464885022|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2024-11-09 15:58:36|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|523.88191363494|48|25.283620439235|0.2634|1|2|0.22302|578|-0.1727|9|-0.0432604018307|48|39.57|0.054|0.11135|0.079174561751563|0.18750085409467|227.74252575407|716.28639354501|5160.7143736007|0.541|0.378|0.16216|37|16|0.003339662475182|0.051951019192588|615|2024-09-29|-0.24464|2001-09-23|0.22426|1998-03-29
2024-11-09 15:58:37|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|244.19030501161|24|7.4814998937135|-0.0721|1|1|-0.07206|264|-0.14028|42|-0.038961038961039|54|55.3|0.09695|0.1601|0.19070894419803|0.35907807323819|553.59097211376|720.55887791793|1170.7317469267|0.519|0.296|0.13058|27|10|0.002135963060686|0.043421985488127|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2024-11-09 15:58:38|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-42.304927635193|48|0.93497587839755||0|0|0.025|39|-0.13821|47|-0.13821125060026|47|36.59|0.0481|0.11349|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|139.18629322932|0.487|0.333|0.08531|39|6|0.0013710176390773|0.033409497964722|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2024-11-09 15:58:40|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|-242.9451595236|22|4.4584757490296||0|0|0.00862|230|0.08999|126|0.089991048299835|126|44.46|0.00368|0.0286|0.031074073195725|0.067216064550694|122.95633733552|157.06363787811|212.98268779498|0.5|0.357|0.05833|28|7|0.00068894944707741|0.017810955766193|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2024-11-09 15:58:41|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|143.20729153886|19|5.4513265421397|0.0248|1|2|0.01204|151.3|-0.04619|24|0.21892190530067|74|40.78|0.03192|0.08452|0.12612889143106|0.19338215046057|358.44064425167|423.82287732212|406.7204299697|0.556|0.37|0.14452|27|10|0.0018273369079535|0.04847799821269|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2024-11-09 15:58:42|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
2024-11-09 15:58:42|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
2024-11-09 15:58:43|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|205.11488875966|48|10.606748945435|-0.0052|1|2|-0.03448|210|-0.00233|28|-0.0023255813953489|28|34.4|0.11278|0.16452|0.15026581222734|0.243113092045|1555.7161526539|2843.7255985251|756.48414361868|0.564|0.382|0.14975|55|17|0.0020040072202166|0.052109669932955|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2024-11-09 15:58:45|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|-388.79840594637|22|16.016135315456||0|0|0.03272|340|-0.06737|38|-0.067368437114515|38|35.57|0.03895|0.08155|0.13227833886292|0.17984447847822|457.31862058275|447.49236219045|438.14433851231|0.571|0.393|0.17569|28|11|0.0023318584070796|0.060827935103245|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2024-11-09 15:58:46|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|552.72251636277|34|30.759161212411|0.1826|1|2|0.15018|651|-0.132|37|0.11985757990928|35|29.84|-0.01797|0.03787|0.0030884071935743|0.056253279265258|64.728996195141|144.11162301396|713.81581335957|0.677|0.387|0.20352|31|16|0.0033293215031315|0.068699425887265|666|2024-06-09|-0.28258|2008-10-12|0.2285|2008-11-30
2024-11-09 15:58:47|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|-95.933665838482|17|2.6669943937673||0|0|-0.01136|89|0.00087|11|0.0008712257314043|11|38.05|0.04518|0.10372|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|448.13694493852|0.5|0.409|0.14242|22|6|0.0022974912075029|0.047699554513482|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2024-11-09 15:58:48|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|-962.81584273751|10|22.605280912504||0|0|0.03261|890|0.1871|117|0.18709677419355|117|36.06|0.01627|0.05734|0.062300562100048|0.10579240132607|209.55179056514|256.09712272788|269.69696969697|0.588|0.382|0.10828|34|13|0.0013705263157895|0.034010558704453|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2024-11-09 15:58:49|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-373.38065010563|75|22.043550035211|0.4885|-1|1|0.48852|312|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|206.47210557858|0.446|0.304|0.12895|56|17|0.0010543883792049|0.043002594291539|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2024-11-09 15:58:51|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-31.807012213682|2|2.060670737894|0.0366|-1|1|0.03661|25|-0.17357|22|-0.17356684464335|22|48.68|0.09547|0.15762|-0.026304773573919|-0.049113012598282|52.935724257455|54.951523218969|108.17827494475|0.571|0.357|0.16321|28|14|0.0010620014662757|0.051056664222874|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2024-11-09 15:58:52|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-260.46593310172|58|18.155311033905||0|0|0.36503|207|0.11644|45|0.11643835616438|45|37.32|0.20275|0.27322|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|84.614127091417|0.64|0.42|0.14607|50|19|0.0011175403016121|0.052637139885595|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2024-11-09 15:58:53|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
2024-11-09 15:58:53|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
2024-11-09 15:58:54|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.2310558688768|23|0.18031675017263||0|0|0.13023|3.74|-0.06682|5|-0.066824157095269|5|47.64|0.16939|0.22406|0.23216637247038|0.24986672200494|1327.6963976925|671.52801734758|38.958331884609|0.571|0.393|0.12343|28|11|-7.4107669616518E-5|0.035866010324484|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2024-11-09 15:58:56|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|72.085446695469|42|2.4715177681772||0|0|0.16969|80.65|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|141.49123074716|0.667|0.4|0.12402|15|6|0.0011680347826087|0.041928730434783|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2024-11-09 15:58:57|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-1.3363339746221|41|0.21140897403693|0.5791|-1|2|0.53039|0.85|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.13076923443721|0.449|0.286|0.32449|49|12|0.013460303687636|0.10399049168474|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2024-11-09 15:58:58|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|48.527796827403|65|2.5427115850528|0.2687|1|1|0.26872|57.6|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|15.206715945866|0.548|0.387|0.21926|31|13|0.00022292118582791|0.071254403470716|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2024-11-09 15:58:59|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-14.179198655863|15|0.70639957102767|0.0886|-1|1|0.08863|11.62|0.00499|16|0.0049924488182866|16|34.5|0.07934|0.12593|0.034533395237098|0.042587098095767|115.36287245258|109.92648425889|77.158031618799|0.591|0.409|0.19204|44|22|0.0010709660574413|0.066211044386423|81.800003051758|1998-06-21|-0.3038|2003-03-02|0.27322|2001-09-30
2024-11-09 15:59:00|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|47.580045056187|1|2.8733185689176||0|0|0|55|-0.0396|13|-0.10627066862344|8|45.67|0.04448|0.08893|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|63.539743012088|0.524|0.238|0.18395|21|10|0.00041855057351408|0.058971313868613|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2024-11-09 15:59:02|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|-368.45777449102|10|24.652591497007|0.0424|-1|1|0.04241|293.5|0.37888|42|0.3788777100643|42|47.21|0.2619|0.32973|0.43017213941884|0.56741949141888|3846.2573392264|3623.6992238739|1494.3992317774|0.625|0.458|0.22843|24|10|0.0035084851138354|0.06811676882662|389|2024-07-21|-0.21916|2018-07-08|0.30348|2003-04-06
2024-11-09 15:59:03|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|140.96266175683|5|7.0015731930912||0|0|-0.02795|156.5|-0.18382|17|0.19298245614035|109|37.56|0.13573|0.21135|0.21019323982277|0.3827366719534|1402.0845960421|5788.8657855318|770.17717692123|0.61|0.415|0.14838|41|13|0.0026415803108808|0.044466573834197|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2024-11-09 15:59:04|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|-77.200284269221|1|3.6834275811142||1|0|0|64.2|0.50175|49|0.50175431457876|49|41.86|0.22606|0.2827|0.34321827153934|0.55844384681661|1053.0412279141|842.6163996444|286.60713411411|0.727|0.409|0.18815|22|12|0.0022004017372421|0.066348892508143|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2024-11-09 15:59:04|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|61.003791746046|6|2.9785808292919|-0.0611|1|1|-0.06111|67.6|0.14286|29|-0.0366972139935|9|41.48|0.11454|0.1621|0.18688153432879|0.22878976841568|1462.5314741589|656.91174142504|88.947366413317|0.69|0.414|0.11675|29|14|0.00040952814569536|0.036275513245033|197.5|2007-06-03|-0.26078|2024-06-30|0.24427|2009-04-26
2024-11-09 15:59:05|WEEKLY|05145|949684|/equities/crealogix-holding-ag|CHALL|58.945811760662|42|0.18472941311258|0.0861|1|2|0.02586|59.5|0.12399|44|0.12399197006201|44|30.95|0.04939|0.10263|0.074222573965116|0.15180698067895|299.65009265641|504.848943178|22.42406000648|0.513|0.333|0.09887|39|11|-0.00025086538461538|0.04435296474359|273.45001220703|2000-09-17|-0.21973|2001-02-18|0.44352|2001-11-11
2024-11-09 15:59:07|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
2024-11-09 15:59:08|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-169.55028155433|5|8.8500938514449||0|0|0.09206|144|0.89607|90|0.89606741573034|90|29.71|0.02212|0.07254|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|484.52221846215|0.53|0.348|0.14198|66|21|0.0015168142493639|0.047269877862595|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2024-11-09 15:59:09|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
2024-11-09 15:59:10|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|60.748288323418|39|2.5306356807763|0.0579|1|2|0.03276|66.2|-0.14866|14|-0.14865710271347|14|29.57|-0.05096|-0.00566|-0.017262070382251|-0.0041689903814645|70.604137285838|86.716395146566|133.46773988871|0.571|0.381|0.1484|21|7|0.00096678300455235|0.045741047040971|92.650001525879|2018-01-14|-0.15273|2015-01-18|0.19364|2020-02-16
2024-11-09 15:59:11|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|581.99274570289|93|28.335751432369||0|0|0.72475|683|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|505.02807768262|0.553|0.319|0.15888|47|19|0.0019349701789264|0.053762783300199|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2024-11-09 15:59:13|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|225.54725013276|28|12.898706180513|-0.0143|1|1|-0.01434|240.5|-0.12442|37|-0.1811320754717|40|36.74|0.01601|0.16536|0.21622511612521|0.41360528472902|288.4075582838|536.21644730341|112.93200245018|0.63|0.37|0.19367|27|15|0.0023341216879293|0.05301116781158|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2024-11-09 15:59:14|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|-37.945607857825|14|1.8963327064142|-0.1168|-1|1|-0.11682|34.8|-0.16973|19|-0.16973085902147|19|40.58|0.06959|0.14947|0.15110870759385|0.24133517642876|283.98806782135|271.21850260692|45.508040645407|0.75|0.417|0.19306|24|11|0.0012596960486322|0.078714468085106|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2024-11-09 15:59:15|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-55.433438374779|55|5.6778129187495||0|0|0.65556|37.2|-0.03839|50|0.021645021645022|56|38.75|-0.01985|0.03188|0.0067325006872998|0.085393767140329|73.202164308641|118.81592017019|37.15912549809|0.5|0.3|0.17542|20|7|-1.8805790108566E-5|0.059901037394451|161.08142089844|2019-08-11|-0.14716|2008-10-12|0.33898|2019-08-11
2024-11-09 15:59:15|WEEKLY|05154|1136130|/equities/eeii|CHALL|2.6757080366072|16|0.14143062267514|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|0.014195018939394|0.050505113636364|67.150001525879|2012-12-23|-0.81203|2024-03-03|5|2024-04-21
2024-11-09 15:59:16|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|11.157411012443|118|0.54665698874898||0|0|0.49747|11.86|0.0768|37|0.076800003051758|37|41.86|0.0467|0.1179|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|30.208864400721|0.714|0.476|0.2676|21|9|0.0004336546184739|0.080090753012048|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2024-11-09 15:59:18|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|994.50303576806|27|16.149089269583||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|0.0019273805601318|0.038771499176277|1090|2022-07-03|-0.17841|2008-03-23|0.3125|2008-02-03
2024-11-09 15:59:19|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-907.33928319474|56|28.779761064915|0.0228|-1|1|0.02275|816|0.02907|28|0.029069895257986|28|32.8|-0.02338|0.02796|0.02083621327423|0.075573094732099|107.39385673447|161.65488694442|747.25276813585|0.467|0.3|0.13573|30|11|0.0023552839268527|0.045642011549567|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2024-11-09 15:59:20|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-753.36391238868|8|28.621304129561||0|0|0.02476|650|-0.01708|40|-0.017084735026573|40|42.74|0.10703|0.15889|0.21703027571009|0.34253432847138|3730.6706140467|5261.0677316115|3107.0745584584|0.522|0.348|0.12629|46|17|0.0022108008109478|0.040245174860618|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2024-11-09 15:59:21|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-39.368025256103|73|1.1560085458576||0|0|0.09873|35.6|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|172.98347233283|0.56|0.34|0.0939|50|19|0.00066721168631471|0.034564879548949|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2024-11-09 15:59:22|WEEKLY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-6.0746922802481|41|0.27905112310422||0|0|0.36047|5.5|-0.32283|10|-0.3228346054623|10|17.77|-0.11749|-0.02207|-0.065905906410781|-0.10016331309452|33.514945635944|42.013045290846|26.133232555431|0.462|0.231|0.17377|26|6|0.0013749003984064|0.036398346613546|35|2015-08-02|-0.33333|2020-02-16|0.7|2020-02-23
2024-11-09 15:59:24|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|-1.096696873075|244|0.098211337372251||0|0|0.98085|0.88|-0.36576|18|-0.36575875486381|18|32.29|-7.463|7.72978|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|7.0007956769798|0.625|0.458|0.33503|24|11|0.22477655206287|0.11104504911591|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2024-11-09 15:59:24|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-18.202208744721|60|0.75906967694105||0|0|0.23902|15.6|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|23.493975938223|0.438|0.313|0.14654|32|9|-0.00014193786982249|0.050915073964497|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2024-11-09 15:59:25|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|184.3299729549|95|7.8215186898781|0.1853|1|1|0.18534|198.9|-0.13609|46|-0.021206077386838|68|30.12|0.07237|0.14872|0.113977573226|0.22408681841107|930.3079696594|1915.591353182|203.02132430152|0.61|0.356|0.10393|59|21|0.0015855531801176|0.044120400855158|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2024-11-09 15:59:26|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-952.38617288999|15|40.628724296665||0|0|0.10941|814|-0.2066|18|-0.20659722222222|18|33.74|0.01295|0.07647|0.01390289432538|0.043090885121826|61.141635373177|112.0536463802|176.70298995549|0.5|0.345|0.15845|58|22|0.001154865550482|0.051423835616438|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2024-11-09 15:59:27|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|-77.312595580299|31|2.302570312071|-0.0814|-1|1|-0.08139|76.4|-0.03954|14|-0.039537769572647|14|30.5|-0.03056|-0.01385|-0.039676028377216|-0.0094270229539705|71.819969635773|96.207673049382|177.67442215321|0.667|0.333|0.11508|12|8|0.0017434848484848|0.038572777777778|82.199996948242|2023-04-30|-0.08609|2022-06-19|0.10323|2019-03-17
2024-11-09 15:59:29|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.22720913292927|71|0.035333439897266|0.7387|-1|1|0.7387|0.1202|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|7.3742331935558|0.58|0.36|0.21623|50|19|0.00032302978235968|0.076771603665521|23.010000228882|2007-11-04|-0.34423|2024-10-13|0.31499|1998-10-18
2024-11-09 15:59:30|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|491.88889321941|51|24.852713608219|0.0771|1|1|0.07708|519.8|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1515.4518931631|0.649|0.378|0.15087|37|18|0.0026941389728097|0.048988255287009|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2024-11-09 15:59:31|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-66.318874180548|20|4.1563461775213||0|0|-0.0473|63.1|0.08266|32|0.082659449200229|32|32.55|-0.63465|0.15276|0.047376871236446|0.057363319126688|4.8791423032148|5.0574154341969|28.884004639242|0.55|0.367|0.19158|60|17|0.019807058823529|0.061515081135903|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2024-11-09 15:59:32|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|-4602.1840037994|1|198.0613345998||0|0|0|3891|0.23898|96|-0.086075052186761|5|36.33|0.0295|0.05813|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|196.51515151515|0.667|0.333|0.12394|12|7|0.0019236009174312|0.041062178899083|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2024-11-09 15:59:33|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|-22.072599902602|244|0.52137705065513||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|0.00057451016635859|0.031639907578558|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2024-11-09 15:59:35|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1672.7801814413|39|39.824351010843|-0.0068|1|2|-0.02235|1750|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|626.07329306757|0.534|0.397|0.04504|73|17|0.0012996723300971|0.016279611650485|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2024-11-09 15:59:36|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-250.88305374046|74|11.918237088866|0.1786|-1|1|0.17857|230|0.03405|55|0.034054149787095|55|12.55|-0.02882|0.02687|-0.0060672965129229|0.031118425428543|36.317175406323|174.17854207119|229.42643391521|0.593|0.395|0.08604|86|15|0.0018610503472222|0.031338836805556|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2024-11-09 15:59:36|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-28.529231970313|178|3.9397439773886||0|0|0.93067|14.94|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|35.784430132655|0.537|0.333|0.1622|54|18|0.00059514184397163|0.059177978723404|280|2021-01-17|-0.29663|2007-11-04|0.22|2009-05-24
2024-11-09 15:59:37|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-204.62549422298|10|10.286131179265||0|0|-0.05517|183.6|-0.07741|26|-0.07741254311255|26|48|0.12996|0.18335|0.15036653621804|0.23761590258876|376.691914352|537.62839309656|229.61481766596|0.667|0.5|0.14218|18|8|0.0016648224513173|0.048651546391753|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2024-11-09 15:59:38|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|137.49323291554|35|4.8483276621199||0|0|0.13156|148.8|0.09954|42|0.099539198633713|42|35.12|-0.00053|0.09066|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|118.29239364716|0.585|0.39|0.1602|41|17|0.0016107394843962|0.053689803256445|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2024-11-09 15:59:40|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|77.786411211164|33|1.671196008632|0.0328|1|1|0.03283|81.8|-0.064|8|-0.064000015258789|8|39.62|-0.01536|0.00894|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|107.70244415876|0.692|0.462|0.11772|13|8|0.00042599634369287|0.036921389396709|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2024-11-09 15:59:41|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|-8.4453726147914|7|1.1317908080188|-0.01|-1|1|-0.01|5.05|-0.46809|10|-0.46808508479687|10|31.77|-0.02745|0.05786|0.059701180956166|0.12751339745407|73.032281756073|165.34212808858|39.086688551967|0.545|0.318|0.2012|44|12|0.0016978917378917|0.068851346153846|77.120002746582|2000-01-23|-0.35484|2024-09-29|0.66634|1995-09-24
2024-11-09 15:59:42|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|-4.5373692025681|11|1.3611230687943|0.5433|-1|1|0.54333|0.548|-0.87654|17|-0.87654320836243|17|38.5|0.04173|0.11291|0.015216904656472|-0.048940260707477|17.797561939713|11.143053224876|0.50740738709767|0.611|0.444|0.40889|18|10|0.0041972688477952|0.07475506401138|340|2017-01-15|-0.80924|2024-09-22|6.36364|2024-05-05
2024-11-09 15:59:43|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|77.959126961086|105|3.6069572727369||0|0|0.85597|90.72|-0.01286|21|-0.082316500537537|9|29.68|-0.02712|0.02429|-0.00083100121499268|0.071175188697366|56.79545393191|265.61424946886|619.67212495374|0.556|0.286|0.16488|63|24|0.0017411600810537|0.052251879432624|121.5299987793|2007-07-15|-0.23719|2008-09-28|0.35124|2008-09-21
2024-11-09 15:59:44|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|76.247784100008|36|3.4760903827101|0.1566|1|2|0.10591|80.4|0.08553|52|0.14696965073094|109|45.42|0.16604|0.2229|0.25887747377391|0.4220620385439|2427.1117780231|5489.0019047714|730.90910478072|0.606|0.424|0.16602|33|11|0.0023945632333768|0.059806942633638|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2024-11-09 15:59:46|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|-4243.6698760341|11|74.556625344707||0|0|0.0197|3980|-0.01222|33|-0.012220989583515|33|29.84|-0.00498|0.0188|0.01506329314912|0.04603581099552|120.56614469068|212.41844768976|331.20296768755|0.564|0.4|0.05147|55|17|0.00086091459721381|0.019203016353725|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2024-11-09 15:59:47|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-1.8669330720475|4|0.28706102385689||0|0|0.07928|1.08|-0.58522|29|-0.58521925403651|29|31.92|-0.08904|-0.01517|-0.11684158590381|-0.1346178120506|28.610720048471|33.35846334389|8.0183233489773|0.583|0.417|0.34248|12|5|-0.0031042487046632|0.10725435233161|33.431125640869|2020-01-26|-0.24419|2023-02-12|0.74419|2024-02-25
2024-11-09 15:59:48|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|28.826073126785|32|1.8380603264788||0|0|-0.13748|29.8|0.38845|55|0.38844613324585|55|37.72|0.00619|0.08636|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|122.78532622577|0.56|0.36|0.21406|25|8|0.0014270328542094|0.064242710472279|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2024-11-09 15:59:48|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|-1273.9924339582|15|73.330811319388|0.1281|-1|1|0.12808|1062|0.47319|90|0.47319296417451|90|47.62|0.15425|0.21383|0.22559150174737|0.33667938773475|1717.6036013942|1799.7754236227|537.15035351598|0.654|0.423|0.21876|26|11|0.0025138897763578|0.070197204472843|1508|2024-06-09|-0.26084|2002-09-22|0.3208|2002-12-01
2024-11-09 15:59:52|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2653.6973390645|4|140.39911302149||0|0|0.06289|2235|-0.16754|34|-0.16753926701571|34|44.47|0.14952|0.21911|0.26043104368444|0.39681900019368|2144.2530660705|2388.0459995903|1016.3711059729|0.625|0.406|0.19624|32|12|0.0026382258064516|0.057376886395512|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2024-11-09 15:59:54|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|-125.82030169505|24|3.345859333125|0.0017|-1|1|0.00167|119.8|-0.0991|61|-0.099099078458473|61|32.43|0.00025|0.05461|8.2428651161504E-5|0.010624713082184|36.211600719198|47.267950100334|26.329671000386|0.567|0.4|0.08686|60|21|-1.4423565261558E-6|0.026276708989335|585|1987-09-20|-0.79646|2019-04-07|0.16129|1988-02-28
2024-11-09 15:59:55|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|103.9220416528|41|1.9215250785986|0.0966|1|1|0.09658|109|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|191.22807017544|0.545|0.364|0.09975|11|5|0.0016746559633028|0.031086422018349|115|2022-04-10|-0.08437|2020-03-22|0.07588|2020-03-29
2024-11-09 15:59:56|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|127.09365372613|37|5.1354487579569|0.1979|1|2|0.14286|144|-0.2|19|-0.064327485380117|39|22.09|-0.00264|0.04129|-0.033407419689615|0.00051832898900894|30.599899818904|93.764317004588|564.92742759128|0.449|0.246|0.08179|69|13|0.0017637692307692|0.029389775641026|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2024-11-09 15:59:57|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|46.848928576929|25|2.8603566069659||0|0|-0.00752|55.44|-0.03483|31|0.003718868863501|49|36.38|-0.02613|0.03741|0.040765923769733|0.058071947028689|133.61984540832|136.37360041769|154.64435421588|0.571|0.381|0.18414|21|6|0.0014401015228426|0.056875520304568|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2024-11-09 15:59:58|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|-189.3233474191|10|7.9270030050272||0|0|0.04778|167.4|0.04643|33|0.046428589593797|33|52.14|0.03382|0.07698|0.060190935839045|0.13876256649535|246.74744358932|375.77608368906|788.50681821|0.679|0.393|0.11571|28|15|0.0018312117086453|0.042206664397549|210.5|2024-05-05|-0.18182|2020-03-01|0.14159|2020-04-12
2024-11-09 15:59:59|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|233.45342408947|49|14.038567946258|0.2447|1|1|0.24471|264.5|-0.22832|7|-0.036748362356467|49|35.47|0.11886|0.18951|0.21555866725049|0.33468954328926|1958.6049430299|3829.3152740536|550.23923794299|0.509|0.358|0.16076|53|19|0.002098153526971|0.057439113070539|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2024-11-09 16:00:00|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-16.348985697726|57|0.66632843875193|0.1455|-1|1|0.14545|14.1|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|27.11538534898|0.5|0.25|0.26647|4|2|-0.0024849249249249|0.066006276276276|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2024-11-09 16:00:01|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-131.52012294444|87|6.7733740605006|0.5467|-1|1|0.54672|110.6|-0.14983|8|-0.14982578397213|8|42|0.107|0.16881|0.24766374273153|0.31551775392549|1805.1874922415|1992.5067714357|211.02842739196|0.531|0.406|0.18513|32|8|0.0016104475524476|0.062852762237762|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2024-11-09 16:00:02|WEEKLY|05194|949718|/equities/kudelski|CHALL|1.1905205459432|33|0.11963155292712||0|0|-0.13924|1.36|0.17447|32|0.17447369554525|32|48.62|0.39272|0.49109|0.28671695080806|0.30546367493071|1656.7596368091|725.40255090157|21.621621980176|0.552|0.379|0.26132|29|11|0.0009680721220527|0.086466158113731|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2024-11-09 16:00:04|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-245.55801850853|36|11.252674362056||0|0|0.14875|208.3|-0.03127|53|-0.031274778164637|53|45.65|0.13925|0.19024|0.27217342799739|0.39023181518438|775.93565508812|1064.9089037214|2792.2252277025|0.559|0.412|0.15412|34|15|0.0027576748582231|0.051031480781348|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2024-11-09 16:00:06|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|20.40927382635|69|2.5219088517065|15.0802|1|2|12.30144|27.8|-0.19028|24|-0.19028341018874|24|38.61|2.7906|3.13057|5.236518147492|6.8868605930132|18074.96341638|8864.6336668559|66.666663617348|0.571|0.429|0.39607|28|10|0.087700635335074|0.12685244560487|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2024-11-09 16:00:18|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
2024-11-09 16:00:22|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-79.87835151128|2|4.1094494865075|0.0433|-1|1|0.04329|66.3|-0.04873|50|-0.048730205857511|50|38|0.04014|0.07476|0.052264919836061|0.030968986595154|133.02693756955|107.63718490413|84.458602613704|0.7|0.4|0.18261|10|6|0.00049191601049869|0.05930467191601|105.59999847412|2019-12-22|-0.18603|2020-03-15|0.14235|2020-11-15
2024-11-09 16:00:22|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-21.111143750119|65|1.4870480438628||0|0|0.24062|17.2|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|39.090910824862|0.6|0.4|0.21181|10|2|0.00021036297640653|0.085534682395644|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2024-11-09 16:00:23|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|-0.28071034366766|17|0.085603793780182|0.5349|-1|1|0.53488|0.2|-0.23214|23|-0.23214284763957|23|37.69|-0.03065|0.04495|-0.045348108167748|-0.06000045176919|13.774834057559|32.977993111691|1.0509721269773|0.667|0.389|0.24895|36|16|0.00072716678805535|0.077757152221413|40.687000274658|2010-01-17|-0.54637|2012-11-11|3.21569|2024-11-03
2024-11-09 16:00:25|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-1398.3676350766|56|82.455878358853|0.3909|-1|1|0.39093|1128|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|1410.7053688287|0.468|0.355|0.12903|62|12|0.0024911142217245|0.050866791713326|2690|2022-01-02|-0.21617|2020-03-15|0.28002|2001-10-21
2024-11-09 16:00:27|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|22.685089351099|13|1.7529934697294|-0.1521|1|1|-0.15206|23.7|0.36549|62|-0.23169105279247|9|36.29|0.12873|0.19992|0.32073570017628|0.52535251695255|293.5283649888|589.55665797841|108.31810636189|0.588|0.353|0.26095|17|6|0.0019694912559618|0.08148467408585|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2024-11-09 16:00:28|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|67.635089868742|95|2.1431897437429||0|0|0.20408|70.8|0.07377|136|-0.060092472021342|38|41.78|0.04206|0.08212|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|290.16395146986|0.541|0.378|0.1239|37|16|0.0010707804878049|0.040303365853659|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2024-11-09 16:00:28|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|100575.48577379|52|3453.3463883607|-0.0507|1|2|-0.06642|101200|-0.07037|26|-0.07037037037037|26|32.56|0.00483|0.04619|0.061465162848113|0.135859256639|429.67945950513|963.9362327811|3048.1927710843|0.542|0.339|0.11397|59|24|0.0021169726166329|0.035155314401623|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2024-11-09 16:00:29|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10078.307102422|51|411.836253984||0|0|-0.06016|10310|-0.07234|9|0.22588376273218|58|32.61|0.02433|0.08234|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2104.0816326531|0.593|0.39|0.12691|59|19|0.002083125633232|0.042747492401216|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2024-11-09 16:00:31|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-84.307397491797|10|4.6857991639323||0|0|0.0244|69.56|0.37899|63|1.1888668565385|71|41.97|0.14359|0.24966|0.21220467115613|0.30827677509206|1197.9270656387|1160.3370748025|2615.0374178229|0.553|0.368|0.25667|38|17|0.0037275124688279|0.078731103491272|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2024-11-09 16:00:32|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|477.14660309383|42|26.703440545363|0.2982|1|1|0.29823|549.8|0.53823|90|0.53822531835604|90|40.77|0.06096|0.12473|0.18164718220518|0.24850786863436|642.44466167138|713.8814792526|634.79965814393|0.484|0.355|0.15807|31|14|0.0021790421455939|0.053655095785441|785.40002441406|2021-09-12|-0.26176|2009-11-01|0.17151|2024-01-28
2024-11-09 16:00:33|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|-67.328434853939|87|1.7924978312149|0.1874|-1|1|0.18735|64.1|-0.04976|107|-0.049763040362687|107|38.23|0.01667|0.04434|0.0036271334524578|0.028674111674698|96.439987645239|138.94933963362|335.42645958577|0.568|0.341|0.04925|44|13|0.00082699095022625|0.022546063348416|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2024-11-09 16:00:34|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|-4.7809817362448|22|0.26091119938862|0.08|-1|1|0.08|4.37|0.1079|16|0.10790110688921|16|59.7|0.24995|0.29865|0.30345172698065|0.31745314807488|1017.3313978821|524.39463688298|14.532756667474|0.55|0.4|0.1764|20|7|-0.00068758847736625|0.054336074074074|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2024-11-09 16:00:35|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|112.26989167811|40|6.567284959532||0|0|-0.15672|113|-0.26415|16|0.65338921755367|79|50.6|0.11513|0.19762|0.19461913707872|0.65338921755367|121.66470315|165.339|114.89578215879|0.4|0.2|0.25343|5|1|0.0015711301369863|0.075213150684932|173|2021-10-24|-0.19864|2020-03-15|0.15157|2020-04-12
2024-11-09 16:00:37|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|-69.683148528424|12|5.0277160489847|0.1633|-1|1|0.1633|53.8|-0.32101|52|-0.32101367345449|52|83.75|0.22951|0.29389|-0.32101367345449|-0.32101367345449|67.899|67.899|86.830213092342|0.25|0.25|0.27803|4|2|0.0010037283236994|0.087899595375723|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2024-11-09 16:00:38|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1320.4884972055|35|42.662832401823||0|0|0.09266|1175|-0.14034|12|-0.14034466544156|12|32.08|0.05999|0.12404|0.11447485485678|0.14889895277477|1164.2632479751|1005.5815626229|298.22335025381|0.533|0.367|0.12506|60|18|0.0013438182746299|0.040811638591118|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2024-11-09 16:00:39|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-2.8599788522964|19|0.54565962077||0|0|0.76647|1.17|198.82738|1|198.82737543701|1|51.06|-2.0803|14.14476|33.328913977132|49.961866928657|37918.619598865|40123.785621764|110.48158075793|0.333|0.222|0.44932|18|4|1.1113421771612|0.13062662753469|10.652000427246|2011-05-01|-0.57456|2019-01-27|1043.30385|2024-06-30
2024-11-09 16:00:40|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|-17.778660039958|4|1.0385979833773||0|0|0.06583|14.9|0.10169|57|0.10169489744647|57|40.44|0.11305|0.21664|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|5.8055717798068|0.563|0.333|0.18438|48|15|0.001299212962963|0.068390133744856|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2024-11-09 16:00:41|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.847673799616|88|0.4796960677551|0.0822|-1|1|0.08225|14.06|0.68069|132|0.68069184682161|132|50.2|0.13723|0.2167|0.13984328010727|0.27671095594502|321.9925883515|475.58626035004|6.2245440568815|0.667|0.333|0.18576|30|17|0.0010525423728814|0.076291054613936|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2024-11-09 16:00:43|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|256.09332010706|84|6.405573213984|0.101|1|1|0.10101|272.5|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|204.41077562861|0.684|0.421|0.09405|19|12|0.00090046626984127|0.029106825396825|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2024-11-09 16:00:44|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-6.277818885312|10|0.87943260489735||0|0|-0.15723|5.52|0.11424|12|0.1142406251548|12|32.06|-0.16178|0.04049|-0.17139002148595|-0.11202430151357|10.856323691272|39.734997363905|24.642857477373|0.563|0.375|0.27148|16|3|0.0010132567049808|0.098795325670498|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2024-11-09 16:00:44|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|-7.0163469953012|75|0.1887823158725||0|0|0.2|6.4|0.16518|89|0.018181800842285|28|32.32|-0.00034|0.02288|0.022275829833319|0.036072657824861|129.50359345346|126.84170510851|68.30309683601|0.464|0.25|0.07719|28|10|-0.0002005924412666|0.02611064351379|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2024-11-09 16:00:45|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-91.038411236327|71|3.4561376891271||0|0|0.24537|78.98|-0.10132|9|-0.10132230392518|9|31.73|-0.00685|0.02362|0.029843253762275|0.084191668544176|182.03778430426|462.1798383857|1680.4256715339|0.633|0.4|0.10033|60|31|0.0017874012158055|0.034452867274569|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2024-11-09 16:00:46|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
2024-11-09 16:00:48|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|6.8792155993939|44|1.0250543129224|0.2485|1|2|-0.20547|7.85|-1.25057|39|1.7215426556986|14|35.64|-0.02693|0.20767|0.10035025288514|0.25387501185397|-28.202956962121|138.13413313345|14.700373933188|0.64|0.44|0.29839|25|9|0.0023170235546039|0.11765492505353|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2024-11-09 16:00:49|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|91.705183855872|23|3.3703880000528|-0.0078|1|2|-0.02106|92.95|-0.11014|7|0.069829152330307|54|38.31|0.02182|0.05317|-0.0056967976830358|0.044888070076473|69.265557337201|186.74870371062|1049.0970716708|0.644|0.378|0.12418|45|18|0.0017815750286369|0.039833888888889|102.7200012207|2024-09-08|-0.21335|2008-10-12|0.23697|2008-10-19
2024-11-09 16:00:50|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|-4.5621679911689|6|0.27872267993543|0.1397|-1|1|0.13971|3.596|0.14189|49|0.14189185310276|49|36.25|0.06985|0.15471|0.1241685940043|0.15302864514018|407.85323347762|359.42926991149|32.484192007813|0.625|0.396|0.22645|48|23|0.0010615300859599|0.074007421203438|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2024-11-09 16:00:51|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
2024-11-09 16:00:52|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-4.7405599503948|164|0.35776759565063||0|0|0.63727|3.99|0.14202|35|0.14201696545816|35|43.56|0.19049|0.2705|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|2.627247078304|0.563|0.438|0.24679|16|6|-0.0023448255813953|0.083052430232558|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2024-11-09 16:00:54|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|73.57722785049|31|2.0471127039519|-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|0.00089135184067592|0.035256855763428|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2024-11-09 16:00:55|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-51.845187464064|64|3.5900622337081||0|0|0.45208|39.45|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|78.900001525879|0.625|0.438|0.12085|16|6|-6.0474308300388E-6|0.040493346508564|98.699996948242|2021-11-14|-0.14035|2020-03-15|0.15127|2021-03-14
2024-11-09 16:00:56|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|-1301.2720289125|15|66.056085086623|-0.1185|-1|1|-0.1185|1236.5|0.1456|54|0.14559585492228|54|36.85|0.08971|0.14945|0.15186027958002|0.25710597883812|531.77654394869|940.38280055779|1472.0238095238|0.731|0.5|0.17756|26|16|0.0036478909465021|0.052748179012346|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2024-11-09 16:00:57|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|7.2637671827525|7|0.90104370854934|-0.0466|1|1|-0.04663|9.2|0.46111|93|0.46111106872559|93|55.69|0.23732|0.29945|0.48864293611817|0.57536305033104|511.84957246064|448.29874269605|27.710842162193|0.385|0.308|0.21194|13|4|-0.00075460273972603|0.058635315068493|66.599998474121|2021-10-17|-0.15308|2024-02-25|0.21673|2011-10-16
2024-11-09 16:00:58|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|4.6641434857153|8|2.6036188063058||0|0|0.05535|14.3|-0.38917|20|-0.20738843388848|13|68.37|-36.26336|186.34565|245.16660683242|429.04000876194|301686.43810496|1013838.4244388|4.1997063702599|0.737|0.421|0.63138|19|8|3.6459509341501|0.16720067381317|1344|2020-08-16|-0.6|2023-10-01|4759|2019-03-31
2024-11-09 16:01:00|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-77.271081435304|8|5.7570271451012|-0.2087|-1|2|-0.5|60|-0.37008|6|-0.37007874015748|6|16.44|-0.04309|0.02666|0.0089176312611243|0.023664579823648|72.845274764511|111.74067971193|22.356359977786|0.514|0.343|0.10965|70|7|0.00040347150259067|0.033990759930915|389.16000366211|1998-03-15|-0.375|2024-09-22|0.55|2024-09-29
2024-11-09 16:01:01|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|-487.73564835505|15|25.373250728314||0|0|0.02174|450|0.1656|36|0.16560375478471|36|31.53|0.02227|0.07122|0.10476311772603|0.12233613346187|1634.7802790438|1111.2911403507|389.91420649936|0.621|0.448|0.14847|58|21|0.0014649376017363|0.0495541779707|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2024-11-09 16:01:01|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|-20.351924298351|62|2.7273080740189||0|0|0.8304|11.38|-0.01985|35|-0.019847922634686|35|59.17|0.22801|0.31438|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|20.106007811368|0.667|0.5|0.18279|6|1|-0.0026979326923077|0.061477716346154|96|2022-02-06|-0.35669|2024-10-27|0.23548|2020-05-10
2024-11-09 16:01:02|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|313.04201341305|15|4.8193288623174||0|0|0.04459|328|0.05422|111|0.12542372881356|80|52.78|0.02827|0.05372|0.077617115368505|0.08541719800138|133.10907716653|126.26309230192|155.81947743468|0.444|0.333|0.05797|9|4|0.00098212678936605|0.020718445807771|357|2022-04-17|-0.0678|2020-03-15|0.04484|2019-03-17
2024-11-09 16:01:03|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
2024-11-09 16:01:05|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.093662553976278|36|0.022098766513258||0|0|0.75962|0.05|0.23701|3|0.23700719682375|3|49.83|-0.02781|0.24475|-0.3334663732203|-0.3334663732203|15.946403653571|15.946403653571|0.14701559309811|0.5|0.5|0.69466|6|2|0.00010961077844311|0.17404239520958|34.75|2018-09-30|-0.64898|2021-07-04|3.39394|2024-01-21
2024-11-09 16:01:05|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|-76.442557121598|9|2.7402035788332||0|0|-0.01166|69.4|-0.05249|39|-0.052486228890472|39|55.71|0.18378|0.27039|0.38058842743587|0.35058048382836|1193.9258241187|736.6956616905|34.359839089954|0.375|0.333|0.18125|24|6|0.00031561338289963|0.048535977695167|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2024-11-09 16:01:06|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|116.04038060738|54|3.0314741827914||0|0|0.10922|123.9|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|426.06603112428|0.486|0.297|0.10137|37|12|0.0013950505050505|0.031386386946387|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2024-11-09 16:01:07|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|3.3715545402742|10|0.92138031780424|3.1453|1|2|1.70698|5.82|69|81|68.999998645349|81|59|-2.54121|26.46509|63.509837448226|63.509837448226|162739.88357621|162739.88357621|18.000576765296|0.385|0.385|0.60409|13|4|0.47978974226804|0.20889608247423|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2024-11-09 16:01:08|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|-139.56152322644|14|7.9347874740432|0.058|-1|1|0.05803|119.3|-0.0144|28|-0.014396875284989|28|35.94|0.04306|0.1192|0.082762874763918|0.14775398402408|295.36699658897|698.9775864707|5654.0288617569|0.538|0.404|0.17058|52|17|0.0031432093517534|0.059346184909671|161.10000610352|2023-05-14|-0.22376|2015-01-18|0.29249|2008-10-26
2024-11-09 16:01:10|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|-112.79796552407|17|7.0659890166487|0.1575|-1|1|0.15751|92|0.18182|33|0.18181812927414|33|33.74|0.03376|0.07784|0.098133511720926|0.16061808006855|1420.9328755587|1444.7682493001|103.58027506879|0.655|0.362|0.16534|58|28|0.00092647744551445|0.057792326406488|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2024-11-09 16:01:11|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|271.46442362068|23|12.585070427696|0.0618|1|1|0.06176|285.4|0.09855|93|0.098547322366101|93|44.54|0.05876|0.09776|0.18306202064474|0.25999741939512|1887.2531825267|1302.6282261231|866.95021194051|0.585|0.366|0.13217|41|17|0.0016018344155844|0.041651455627706|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2024-11-09 16:01:12|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|251.80131638262|22|11.666880357597|0.0626|1|1|0.0626|263.1|-0.11518|13|-0.11517778646398|13|37.29|0.03231|0.06695|0.063088984811295|0.16261063299863|267.97500853792|767.62933554503|1601.3390214036|0.633|0.367|0.12311|49|24|0.0019679707792208|0.041857619047619|404.20001220703|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2024-11-09 16:01:13|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-52.286468897115|10|2.145489505215||0|0|0.11508|44.6|0.02439|87|0.024390259031121|87|31.04|0.07167|0.10936|0.10874236508545|0.20813928433346|475.81866431478|1269.0902330239|104.18125915302|0.571|0.388|0.11827|49|18|0.002232091503268|0.040131333333333|2942.6899414062|2008-09-07|-0.95966|2018-12-09|0.37956|1995-07-16
2024-11-09 16:01:14|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-3.8365320127836|126|0.4799596119413||0|0|0.84375|2.5|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|5.3191489361702|0.607|0.429|0.26299|28|13|-0.00056370103916866|0.089080663469225|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2024-11-09 16:01:16|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|7.522693980237|76|0.5719146710589||0|0|-0.18343|8.77|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|0.96639123501528|0.524|0.381|0.35901|21|7|0.0023993936170213|0.11257113829787|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2024-11-09 16:01:17|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
2024-11-09 16:01:18|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|224.25852759539|48|8.4971574682034|0.2805|1|1|0.28055|251.5|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|4547.9202614482|0.569|0.373|0.1456|51|19|0.0026741679389313|0.048755083969466|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2024-11-09 16:01:19|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|227.95163638425|48|9.3176520549764|0.2568|1|2|0.23173|256.2|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|2318.5521066493|0.628|0.372|0.15171|43|18|0.0024620618556701|0.051226786941581|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2024-11-09 16:01:20|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|20.443951550592|3|1.1853494831359||0|0|-0.02439|24|-0.12017|26|-0.12017041759381|26|37.57|0.03249|0.11281|-0.0049739092637601|0.025465561317746|46.24615820814|89.299553193956|35.403451358418|0.514|0.297|0.15989|37|11|0.00064944683908046|0.053651386494253|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2024-11-09 16:01:22|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-458.04068725762|178|26.389341763063|0.6948|-1|1|0.69481|417.5|0.23689|55|0.2368896925859|55|31.68|0.36129|0.44731|0.42153333178641|0.69766002769322|5570.7078306476|11940.133702279|1683.4677937252|0.532|0.34|0.15052|47|15|0.0032978631452581|0.057323277310924|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2024-11-09 16:01:23|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|3425.9764327262|34|130.30080944812|-0.1706|1|1|-0.17062|3500|-0.16327|7|-0.057692307692308|37|29.78|0.02504|0.08497|-0.013975515482022|0.040693882743536|57.741574450435|162.03005830702|573.77049180328|0.424|0.237|0.1025|59|10|0.0018554972067039|0.041639687150838|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2024-11-09 16:01:24|WEEKLY|05253|1073053|/equities/sensirion|CHALL|-79.1670447001|10|5.5556257476462||0|0|-0.04785|63.5|-0.14233|19|-0.1423289679375|19|28.08|0.01731|0.08744|0.25009832357628|0.32973534612646|235.37614690587|200.99358343249|139.62181319072|0.5|0.333|0.23684|12|4|0.0026279479768786|0.082472919075145|140|2021-10-24|-0.18221|2022-08-28|0.25172|2020-06-21
2024-11-09 16:01:24|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|89.396418416414|46|2.0099570157935||0|0|-0.01935|91.2|0.05102|84|0.23351881420936|210|86.43|0.05922|0.08236|0.14226961118631|0.23351881420936|129.64541904|123.352|123.3599304366|0.286|0.143|0.07507|7|2|0.00046675384615385|0.021894384615385|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2024-11-09 16:01:25|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|115.08492545245|41|4.8036361282177|0.1849|1|1|0.18491|125.6|-0.02775|25|-0.027750403978424|25|33.87|-0.00468|0.04743|0.0050884629069514|0.014423520694905|92.510057974331|98.178936415718|184.705880109|0.6|0.333|0.16892|15|6|0.0017576277372263|0.049933996350365|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2024-11-09 16:01:27|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|86.782784099555|42|3.7896835339986|0.1234|1|2|0.08209|88.58|-0.08259|9|-0.082593861409831|9|35.11|0.02222|0.06945|0.060935565633954|0.10097189791892|403.17958976866|558.26826989306|658.09808008923|0.6|0.4|0.1503|55|25|0.0018423174442191|0.050927418864097|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2024-11-09 16:01:28|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|1027.6230102277|52|43.957608514678|0.4377|1|1|0.43766|1130|-0.10526|14|-0.10526315789474|14|28|0.01372|0.06976|0.068146345921057|0.11482710242363|423.77055717798|808.08394672494|4055.9941681413|0.615|0.446|0.12496|65|28|0.0026838802779262|0.041807017637627|1188|2024-09-22|-0.21537|1991-12-08|0.25656|1988-08-28
2024-11-09 16:01:29|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|16.248834327233|6|0.92484949965115||0|0|-0.04496|18.48|0.11401|59|-0.085427097147068|19|34.89|0.00209|0.04228|-0.066773267868642|-0.03875440933461|62.112961507875|86.978047511754|150.24389638755|0.667|0.333|0.19217|9|4|0.0019616614420063|0.057755799373041|28.559999465942|2021-09-12|-0.09686|2021-02-28|0.12154|2022-06-26
2024-11-09 16:01:30|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-281.65963401386|15|12.536546197166|0.0322|-1|1|0.03221|240.4|-0.19356|16|-0.078260425137975|5|31.61|0.01876|0.07958|0.036470037309076|0.10781697629799|180.01776178045|706.29445196688|4614.2033039598|0.548|0.355|0.15132|62|22|0.0028102634245187|0.053460131712259|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2024-11-09 16:01:31|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|278.64608768377|26|15.12617644145|0.1137|1|1|0.11367|324.3|-0.15372|6|0.04019808197055|19|39.41|0.19945|0.27955|0.42948495220861|0.67742308640722|1640.5398299815|3648.2595351993|6118.8674740029|0.487|0.333|0.17733|39|14|0.0036826632522407|0.060747151088348|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2024-11-09 16:01:33|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
2024-11-09 16:01:34|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|-442.00311823031|29|12.175379004467|0.1026|-1|1|0.10256|420|-0.13119|19|0.20955827465752|84|46.27|0.03236|0.06019|0.02799610222148|0.12006599603148|128.16104464518|154.63227324595|275.12117773141|0.5|0.154|0.09642|26|13|0.0010784727863526|0.032579187652315|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2024-11-09 16:01:35|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-28.957667208267|71|1.4858890694224|0.2677|-1|1|0.26769|23.8|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|55.22041781823|0.625|0.375|0.14159|8|4|-0.0014352233676976|0.052546701030928|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2024-11-09 16:01:35|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-46.934901530872|8|2.6104709551723||0|0|0.0411|42|-0.18131|23|-0.1813084254755|23|24.65|-0.03353|0.03613|-0.010330680717076|0.015510182019152|47.923299350065|111.71344865694|101.25361731799|0.648|0.463|0.13379|54|23|0.00083731689088191|0.044188849028401|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2024-11-09 16:01:36|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|112.68778983318|7|8.6330433741168|-0.1359|1|2|-0.18611|113.05|-0.18819|21|-0.11854009460546|20|33.49|-0.57274|0.32547|0.32529076803172|0.64871963364873|35.853821045617|80.00922910613|547.45765201038|0.585|0.317|0.2208|41|18|0.021590623640319|0.068709702683104|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2024-11-09 16:01:38|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|119.12010442254|38|7.2726742112216|0.5146|1|2|0.42366|136.6|0.06765|52|0.067647036384134|52|36.55|0.10056|0.17848|0.18718406148895|0.28493287589846|1572.0098372618|1286.7480494045|875.64104335391|0.566|0.34|0.17364|53|18|0.0022731509625127|0.060201712259372|162.5|2007-11-11|-0.33057|2017-05-14|0.21646|2001-11-18
2024-11-09 16:01:39|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-186.22882574967|77|13.22340478568|0.4265|-1|1|0.4265|161.9|0.04007|20|0.04006918925446|20|43.28|0.05812|0.12055|0.072247438949796|0.13291612830093|251.31616484211|372.50039683565|144.90288108135|0.639|0.389|0.18056|36|17|0.0011865422276622|0.062468482252142|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2024-11-09 16:01:40|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|29.962784894203|6|2.6610141126289||0|0|-0.14572|31.95|0.02783|20|0.027833825731743|20|41.89|0.14518|0.19431|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|721.21900679445|0.702|0.447|0.16667|47|26|0.0019315754812563|0.057338500506586|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2024-11-09 16:01:41|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|656.80965745432|54|22.396780848558|0.2308|1|1|0.23082|725.2|-0.12658|18|0.002684096011488|24|33.58|0.11348|0.15684|0.18188091228615|0.28169655767623|3809.5844875591|5872.191646615|588.30212700246|0.655|0.436|0.16329|55|25|0.0021025894736842|0.055227205263158|764.27001953125|2000-09-10|-0.31222|2008-11-16|0.32422|2002-10-20
2024-11-09 16:01:42|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|90.360467730988|62|2.0579231726469|0.1221|1|2|0.11543|94.7|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|304.20815772971|0.515|0.303|0.09654|33|13|0.0010990958690569|0.029660693686672|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2024-11-09 16:01:44|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|103.08592201401|24|5.3898086662886||0|0|0.03226|118.4|-0.11793|10|0.058447533469598|35|29.54|0.01043|0.06433|0.051901655892007|0.1227302629797|165.90726280837|427.94729204962|500|0.508|0.328|0.14918|61|23|0.0019609917808219|0.053060936986301|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2024-11-09 16:01:45|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-5.5196957792078|155|0.79406524384137|0.9556|-1|1|0.9556|3.05|117.48016|17|117.48015796882|17|42.9|-2.3918|3.68255|0.86086668850975|7.8727889460657|-317425949.07771|762334.53552518|11.688600357614|0.625|0.425|0.23806|40|15|0.099487727272727|0.0812715828877|102.37663269043|2019-05-26|-0.80845|1997-02-23|188.90718|2019-03-24
2024-11-09 16:01:46|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-575.84762912983|1|16.532543043278||1|0|0|519|-0.03593|9|-0.035928654683703|9|42.53|-0.01501|0.0137|0.018546265026139|0.030078068794763|132.44274194559|138.39013788564|140.8794811614|0.563|0.375|0.09707|32|11|0.00060948567229978|0.037171756061719|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2024-11-09 16:01:47|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|261.50401527661|52|17.831994907797|0.7066|1|2|0.67104|331.2|-0.23259|5|1.6111999511719|89|39.48|0.24885|0.32127|0.45088720159162|0.74368912550548|3306.3548240736|6316.2133037116|1300.8641952741|0.548|0.355|0.23136|31|13|0.0038915843137255|0.081534941176471|333.20001220703|2024-11-10|-0.25|2000-10-15|0.56906|2001-10-07
2024-11-09 16:01:48|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-279.42359389774|20|19.641197965915||0|0|0.27394|218.4|-0.07524|28|-0.075243906763261|28|30.5|0.07527|0.1536|0.19203151359862|0.28522233624229|8847.3590077978|11428.687365892|7913.0432844612|0.621|0.414|0.17845|58|19|0.0039840771812081|0.064041979865772|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2024-11-09 16:01:50|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-67.220571510704|39|3.9336509568972||0|0|0.01848|59.5|-0.19389|10|-0.19388699589592|10|34.74|0.10091|0.18246|0.051006422890186|0.14845005453383|91.388630366281|330.00916803313|277.38926752302|0.647|0.412|0.26897|34|16|0.0036985397867104|0.092927128794093|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2024-11-09 16:01:51|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|120.29754551813|232|3.3384683781302||0|0|0.14286|124|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|155|0.8|0.4|0.09113|5|3|0.00089123188405797|0.024353876811594|130|2024-04-28|-0.0902|2020-03-22|0.06897|2018-01-28
2024-11-09 16:01:52|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
2024-11-09 16:01:53|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|-164.46322778439|10|7.9641711900513||0|0|-0.08944|148.6|0.32202|39|0.32202446080227|39|29.71|0.00986|0.06958|0.11500331754929|0.1610643129407|454.07129078895|420.90279512165|58.968256390284|0.5|0.31|0.15612|42|13|0.00057912490055688|0.053572736674622|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2024-11-09 16:01:54|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|-84.109238078385|16|5.8030803767142|0.1482|-1|1|0.14819|68.4|-0.17978|36|-0.17977526251078|36|36.42|0.05447|0.11373|-0.016877479340998|0.09046009295527|50.214704128108|115.10773878353|112.13115004242|0.417|0.25|0.23396|24|10|0.001862575928009|0.082558458942632|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2024-11-09 16:01:55|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-28.504771583403|15|1.5110244100722|-0.1692|-1|1|-0.16922|28.26|0.1504|49|0.15040035856185|49|30.63|-0.00384|0.05063|0.03855208305396|0.07879242408777|157.75021200928|266.36860833305|174.33684037621|0.5|0.328|0.15794|64|21|0.0012716261398176|0.056332183383992|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2024-11-09 16:01:57|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|-12.010779556316|82|0.4479395935743||0|0|0.04|12|0.04906|34|0.049055095606742|34|48.5|0.2048|0.28565|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|49.792530332185|0.676|0.412|0.16376|34|15|0.00067524277456648|0.05505663583815|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2024-11-09 16:01:57|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|-107.54189849083|16|2.9279262816223|-0.0251|-1|1|-0.02513|102|-0.02067|27|-0.020669276630511|27|42.91|0.05602|0.09406|0.17571307450511|0.2515199167765|442.62130174624|506.31685984693|322.27488540089|0.529|0.382|0.11144|34|13|0.001040013568521|0.027845203527815|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2024-11-09 16:01:58|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
2024-11-09 16:01:59|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-35.151781874894|131|1.3672602434949|0.3911|-1|1|0.39113|30.2|0.20976|30|0.20975606034442|30|35.38|-0.01782|0.02955|0.023888964209346|0.05187325175442|110.24482701932|114.50322363917|84.805258799749|0.625|0.375|0.08793|8|4|-0.00011612590799031|0.03454205811138|58|2022-04-03|-0.12207|2020-03-15|0.08748|2017-09-24
2024-11-09 16:02:01|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-450.22655684925|16|30.292183581912|0.1603|-1|1|0.16026|360.5|-0.14909|11|-0.14909175230491|11|36|0.17106|0.24871|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|700.68026171863|0.417|0.25|0.21265|12|4|0.0055429977628635|0.070150715883669|528|2024-07-21|-0.14461|2022-03-06|0.3262|2022-11-13
2024-11-09 16:02:02|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|433.59934633322|11|11.098176490031||0|0|0|462|-0.09479|44|-0.034324942791762|42|52.63|0.0241|0.06146|0.067567822003219|0.28381513678115|154.76767466253|295.68969447858|402.78989737766|0.632|0.263|0.12509|19|9|0.0017609603960396|0.039948881188119|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2024-11-09 16:02:03|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-32.939907530828|58|1.6133023831194||0|0|0.25658|28.25|0.00672|39|0.0067199483262674|39|27.18|0.02933|0.1124|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|8.534743202417|0.591|0.439|0.12285|66|19|0.00095599675850891|0.043319994597515|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2024-11-09 16:02:04|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
2024-11-09 16:02:05|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|-630.35948763841|18|16.786495879469|-0.0172|-1|1|-0.01724|590|-0.06863|18|-0.068628731511477|18|12.54|-0.05013|-0.0036|-0.035179828433113|-0.0082328870513534|12.565186613118|64.831984450463|244.00330543987|0.521|0.323|0.0714|96|18|0.0016782882882883|0.021122817362817|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2024-11-09 16:02:06|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
2024-11-09 16:02:07|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|51.294822726795|17|1.9673975471454||0|0|-0.03259|56.4|-0.1898|13|-0.14782608695652|12|31.06|0.06736|0.10908|0.06948335983522|0.072301963393009|449.6082988069|283.57777710269|196.51567953513|0.524|0.349|0.14718|63|24|0.0012365281297516|0.049952214901166|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2024-11-09 16:02:08|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|-80.764092569225|25|3.738874880369||0|0|0.14183|71.4|-0.10664|23|-0.10664354094569|23|43.86|0.09011|0.14389|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|51.000001089914|0.545|0.386|0.14747|44|13|0.00029519959058342|0.0467164790174|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2024-11-09 16:02:09|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|-30.38420448713|65|1.7572654750026||0|0|0.33373|27.95|1.14031|75|1.1403061197182|75|29.69|0.08398|0.16191|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|106.51677212933|0.547|0.391|0.14881|64|18|0.0011345773930754|0.052062683299389|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2024-11-09 16:02:11|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|-1794.5107905427|128|38.007261899217|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|0.00071102393617021|0.022094720744681|2425.1999511719|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2024-11-09 16:02:12|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-4.6117219278005|70|0.39724065690527|0.5907|-1|1|0.59069|3.43|0.80146|91|-0.33816425120773|8|27.14|2.76925|4.18213|9.7145477145972|14.413664414391|3777.3281252165|2522.726849233|62.363637577404|0.429|0.286|0.42123|14|4|0.10510697104677|0.13244830734967|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2024-11-09 16:02:13|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|0.48294226075647|23|0.17235256981373||0|0|0.28|0.96|0|36|-0.35574288181185|25|29.41|-0.37912|-0.01847|-0.016753288799588|-0.07319801193478|28.843538804473|22.943150634478|0.42666665712992|0.586|0.379|0.5335|29|9|0.015674925714286|0.12148043428571|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2024-11-09 16:02:14|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|358.78205422674|113|21.935912189895||0|0|1.54342|410|0.12051|65|0.12051413188793|65|37.52|0.02582|0.0659|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|572.62571052734|0.8|0.44|0.16489|25|16|0.0024622380952381|0.054439942857143|439|2024-09-29|-0.29761|2017-07-23|0.1947|2006-12-17
2024-11-09 16:02:15|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|-59.217789737066|2|3.4559297851987|0.0324|-1|1|0.03242|47.75|-0.04246|28|-0.042464044600292|28|31.48|0.05231|0.12002|0.089702384900364|0.12975057962068|706.43706476429|844.11145157165|473.71032104576|0.5|0.355|0.13463|62|17|0.001621438812084|0.050932181259601|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2024-11-09 16:02:16|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|26.03622567847|20|1.2191322201651|0.1259|1|1|0.12593|30.4|-0.05263|60|-0.052631563851614|60|27.57|-0.0181|0.06305|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.76482989310548|0.582|0.358|0.1493|67|23|-0.0004801822079314|0.049897652733119|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2024-11-09 16:02:18|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1766.8711414757|39|52.709619508084|0.1248|1|2|0.10116|1905|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|142.8035982009|0.455|0.182|0.10289|11|5|0.00074225155279503|0.027429130434783|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2024-11-09 16:02:18|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|8058.1408789703|143|144.84724984492||0|0|0.13611|8180|-0.10429|22|0.015576323987539|36|35.49|0.02455|0.04954|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|502.457002457|0.612|0.408|0.05856|49|20|0.00098995215311005|0.018926656034024|8580|2024-05-05|-0.11111|2008-10-12|0.11511|2020-03-29
2024-11-09 16:02:19|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|-49.861486551722|25|5.8401410739494|0.4282|-1|1|0.42822|36.88|0.08403|25|0.084033613445378|25|25.64|-0.08548|0.04139|-0.021457649132529|0.013653222867548|59.007656511877|80.536662757401|25.964519016713|0.571|0.429|0.3491|14|8|0.00017360313315927|0.11556843342037|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2024-11-09 16:02:20|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|480.53490780579|12|14.889414681026|0.0613|1|2|0.05524|515.8|-0.02375|20|-0.023746143058358|20|38.98|0.04304|0.09215|0.070792226763696|0.14482929099746|182.31777666278|320.89557900163|223.32870315162|0.488|0.317|0.14555|41|14|0.0014401740211311|0.053808247358608|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2024-11-09 16:02:21|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|-155.03721436652|4|8.1790714555076||0|0|0.00763|130|-0.1372|4|-0.13719895969568|4|14.59|-0.10997|-0.02363|-0.061692883129474|-0.022593489636218|4.7895737232533|35.331961214233|76.470588235294|0.571|0.365|0.14263|63|10|0.0029154772234273|0.040575|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2024-11-09 16:02:23|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.8977174041473|27|0.097226307689457|0.1002|1|2|0.07301|2.065|0.35753|65|0.35753235406526|65|40.76|0.14409|0.18639|0.20683160398966|0.30767703594776|836.08671255823|619.53115417594|183.0673775542|0.636|0.364|0.16674|33|16|0.00141117432531|0.061748234865062|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2024-11-09 16:02:24|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|-342.1288229584|1|15.676277371223||1|0|0|286.2|0.65243|104|0.65242504185815|104|35.61|-0.0402|0.09366|0.036244316756351|0.072792654194046|66.672625475315|86.073903259847|200.13986867625|0.5|0.357|0.17646|28|9|0.0023902507522568|0.053635255767302|343.60000610352|2024-10-20|-0.83708|2013-04-07|0.27447|2008-11-09
2024-11-09 16:02:25|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-39.775564860204|22|2.2076688858567||0|0|0.1484|35.12|0.13609|30|0.13608822438659|30|37.25|0.11273|0.18357|0.19604877577373|0.27635429820411|5469.2965501855|6443.3406021189|5164.7056709524|0.577|0.404|0.16845|52|20|0.0030302093973442|0.056072594484168|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2024-11-09 16:02:26|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|14.332943346067|39|0.68009561121754|0.0157|1|1|0.01568|15.22|-0.08942|40|0.21241905793722|25|61.43|0.18051|0.21902|0.20512840974992|0.23531532489905|231.51473680022|152.54789682|82.942779022492|0.714|0.286|0.20046|7|4|0.00087576923076923|0.064123696581197|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2024-11-09 16:02:26|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|172.86092691273|50|5.7283936296105|0.2173|1|1|0.21733|185.4|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1852.1477488237|0.487|0.333|0.12903|39|15|0.0024193427835052|0.045915296391753|193.69999694824|2024-09-29|-0.26047|2008-10-12|0.16732|2001-09-30
2024-11-09 16:02:28|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|40.306664584045|24|1.3460003501283|0.0477|1|1|0.04767|43.08|-0.15085|16|0.67265968802835|98|35.84|0.0801|0.13108|0.034051498905389|0.16318754498428|88.299308568658|443.06670717295|3012.5876511343|0.558|0.326|0.18643|43|21|0.003110895140665|0.058988158567775|44.709999084473|2024-11-10|-0.32759|2020-03-15|0.28007|2000-03-05
2024-11-09 16:02:29|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1176.9736907918|12|98.674098115131||0|0|-0.04027|1272.6|0.21755|23|0.21754901763018|23|29.36|-0.03841|0.04045|0.048421563044093|0.26073668508217|81.548448407174|156.82734868309|302.99999418713|0.545|0.273|0.2907|11|4|0.0058823952095808|0.091566946107784|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2024-11-09 16:02:30|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|55.839479171729|28|2.6122306897877|-0.052|1|2|-0.063|58.75|-0.17526|9|-0.098645109303851|12|29.45|-0.03975|0.00078|-0.026494004138577|0.0091390292190814|46.988051861181|99.697136109718|150.64102564103|0.677|0.452|0.11642|31|15|0.00085548936170213|0.039324212765957|132.84106445312|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2024-11-09 16:02:31|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|-6.2470966892626|15|0.26968479150682||0|0|-0.12404|6.144|-0.20367|29|-0.1396196012688|12|35.6|0.04207|0.0926|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|363.55028670891|0.603|0.379|0.18281|58|27|0.0020259355459355|0.064582227032227|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2024-11-09 16:02:32|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|182.96309842831|8|7.3010706240959|0.0357|1|2|0.0086|199.3|-0.16372|7|-0.13753486622527|108|45.55|0.01849|0.06057|0.03696414979271|0.14861305893482|108.82972895754|133.49285986458|269.32432844832|0.636|0.273|0.17296|11|7|0.0026641929133858|0.050536161417323|208.39999389648|2024-11-03|-0.2039|2020-03-15|0.18571|2015-04-05
2024-11-09 16:02:34|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|-193.02889377032|3|10.609632274024||0|0|-0.04317|164.3|0.09909|39|0.099092788875331|39|34.37|0.08627|0.14997|0.13398650000642|0.23076612867729|1601.5218763086|1921.3721306143|3159.615559197|0.509|0.298|0.17263|57|22|0.0029185517593065|0.058002896481387|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2024-11-09 16:02:35|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|44.501321686394|8|1.5144690142273||0|0|0.02256|48.04|0.02451|11|0.024506691203575|11|38.28|0.03847|0.09241|0.1246115362853|0.22137593323584|556.32697598944|1185.6438716541|88.448653467471|0.553|0.34|0.1804|47|15|0.0016715669988926|0.060376627906977|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2024-11-09 16:02:36|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|28.652678403247|27|1.0857738147218||0|0|0.09094|32.39|-0.04102|32|-0.012444728478576|32|28.92|-0.01972|0.02204|0.030831605078145|0.073769363157787|86.284786918986|270.04638002552|2297.1631316602|0.577|0.394|0.14713|71|31|0.0023798027898028|0.050648297258297|33.299999237061|2024-11-10|-0.64005|2003-03-02|0.46309|2003-05-04
2024-11-09 16:02:37|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|4.5424781545435|110|0.31524818008198|1.0305|1|2|0.94993|5.335|-0.3945|31|-0.2248484765582|15|37.68|-2.86902|5.0521|3.5914632935318|15.229250770016|-409322.4534033|3832.4414325685|367.93102501405|0.579|0.316|0.51721|19|8|0.26159688484848|0.14336283636364|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2024-11-09 16:02:38|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-265.45835566944|15|13.583288194811|0.1158|-1|1|0.11581|223.7|-0.16419|16|-0.16418899967879|16|30.58|0.03226|0.12429|-0.030807019190308|0.072970754672658|21.271583671354|144.38739121851|1009.9322835252|0.731|0.423|0.22026|26|15|0.0048906674907293|0.078083572311496|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2024-11-09 16:02:40|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|54.814952960237|7|2.8106865215284|-0.0393|1|2|-0.08665|58.82|-0.09643|13|-0.096431739053057|13|33.98|0.01561|0.06842|0.03930662662114|0.087294898322568|197.81971760124|500.5289747949|539.63304360881|0.689|0.459|0.15747|61|27|0.0016305194805195|0.052013977873978|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2024-11-09 16:02:41|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|432.5455804936|96|20.778371291823|0.477|1|1|0.47702|475.6|0.03419|52|0.49977503067717|74|34.77|-0.01134|0.05009|0.071198839564412|0.13996461007442|216.89870615097|415.8754139449|1941.2245147082|0.645|0.452|0.18576|31|16|0.003552242114237|0.061598022165388|495.60000610352|2024-11-03|-0.35795|2002-11-03|0.23437|2008-11-30
2024-11-09 16:02:42|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|31.495861353387|27|1.9642685142847|-0.0287|1|2|-0.08816|34.65|0.02517|38|0.025167243304291|38|37.2|-0.00232|0.06966|0.098868127356608|-0.081585827720387|121.46675843259|83.20894822|42.541439931419|0.6|0.4|0.23094|5|2|-0.0020362735849057|0.093248820754717|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2024-11-09 16:02:43|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
2024-11-09 16:02:43|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|60.316020958959|7|2.4113260927005||0|0|0.01341|68|-0.17926|8|-0.076070147172472|15|30.08|-0.05553|-0.00739|0.012742329177332|0.089972168912171|77.367360799468|167.83183572668|566.66666666667|0.6|0.4|0.15724|25|9|0.0030527176781003|0.055975949868074|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2024-11-09 16:02:45|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|123.70807395229|52|9.670773009826|0.4164|1|2|0.36429|123.85|0.03562|21|0.035618877037398|21|28.41|0.07169|0.33832|0.20263296045888|0.62879020300424|-898.48290753139|2592.4214861816|1997.5806820033|0.554|0.357|0.19015|56|14|0.0049956760048721|0.060880633373934|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2024-11-09 16:02:46|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-30.622592381145|15|1.797530946303|0.1544|-1|1|0.15441|24.37|-0.10719|23|-0.10718708845466|23|40.13|0.12146|0.16943|0.16560212924489|0.32890808783967|325.87186646136|856.65526423742|1011.2033183116|0.7|0.433|0.21627|30|19|0.0030442775041051|0.070412536945813|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2024-11-09 16:02:47|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|-63.862345012839|1|3.2957815437898||1|0|0|52.75|-0.12637|8|-0.12636765982645|8|31.73|-0.02836|0.03129|0.047037850808466|0.064248298971959|124.32225165959|129.25367863845|503.57993392835|0.615|0.462|0.17656|26|12|0.0026923636363636|0.058931381818182|67.199996948242|2023-04-02|-0.16483|2009-03-08|0.13397|2023-11-05
2024-11-09 16:02:48|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|-61.275531206789|1|2.4519289182599||0|0|0|53.3|-0.07205|26|-0.072046985181849|26|44.57|0.05454|0.09986|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|242.16264735481|0.607|0.393|0.16926|28|13|0.0014971955128205|0.055772548076923|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2024-11-09 16:02:49|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|465.50023403813|18|28.433261424138|0.3409|1|2|0.28542|554.4|-0.22244|12|0.500414222691|45|30.71|0.04144|0.17305|-0.023019150501504|0.15864127137142|59.874697785727|190.45923917661|7062.4207789721|0.529|0.294|0.25007|17|8|0.0101346567718|0.077054712430427|564.40002441406|2024-11-10|-0.23873|2020-03-15|0.92024|2017-12-17
2024-11-09 16:02:51|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|2.4049028065686|11|0.20582160065841|0.231|1|2|0.21082|2.774|-0.30877|27|0.10829751982416|23|42.09|0.08513|0.11501|0.083440976078427|0.15249512064471|155.0632949457|188.70987764189|74.509801033519|0.727|0.455|0.1825|11|3|0.00087458773784355|0.066433868921776|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2024-11-09 16:02:52|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|-656.51421883799|15|49.32141034834||0|0|0.06676|508.8|0.81401|104|0.81400776692956|104|31.35|0.11325|0.2347|0.22414796889681|0.36506444397619|2383.5919313498|5128.0264721735|6197.3201635673|0.652|0.435|0.25555|46|19|0.0053440315934066|0.094018461538461|748|2024-07-14|-0.44111|2008-10-12|0.44937|1999-11-07
2024-11-09 16:02:53|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|-823.93814735308|17|67.496055221208|0.2508|-1|1|0.25075|621.5|0.25942|31|0.25941752638846|31|38.23|0.20595|0.26935|0.30947204476578|0.62900041525696|6647.3653631226|10726.445639137|40888.158407816|0.7|0.35|0.25652|40|25|0.0058146990291262|0.085715857605178|1021.799987793|2024-07-14|-0.22575|2001-09-16|0.43421|1998-10-18
2024-11-09 16:02:54|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|43.012245670342|50|1.7383273444584|0.066|1|1|0.06605|44.87|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|224.34999465942|0.308|0.231|0.18363|13|4|0.0026210022779043|0.051128815489749|49.159999847412|2024-05-12|-0.18986|2020-03-15|0.1879|2020-03-29
2024-11-09 16:02:55|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|300.99923195145|93|13.245335531062|0.3397|1|2|0.23606|332.5|-0.07001|70|0.20532562711776|55|47.52|0.30868|0.40596|0.62492221225238|1.1090046961912|2563.460086317|6097.1210477273|18472.222711569|0.645|0.387|0.19631|31|17|0.0042671501597444|0.06217461341853|349.5|2024-09-29|-0.17376|2003-08-10|0.26943|1998-10-18
2024-11-09 16:02:57|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|23.857130742176|11|0.94786730937848|0.0133|1|1|0.01326|25.21|0.34|91|0.34000098431942|91|33.31|-0.00106|0.03522|0.02275841066618|0.030752712467878|149.48604353785|171.49561383118|186.10384801137|0.576|0.407|0.14613|59|20|0.0009410582278481|0.049058987341772|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2024-11-09 16:02:58|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
2024-11-09 16:02:59|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-202.93975198459|15|9.6631433885803|-0.0334|-1|1|-0.03336|181.2|0.42664|90|0.42664177079628|90|40.85|0.0698|0.14549|0.21061690078607|0.2960909252295|2654.7810507752|4002.3930617882|30199.998291333|0.5|0.375|0.18434|48|17|0.0040472658227848|0.061544759493671|206.39999389648|2024-05-26|-0.25|1990-11-25|0.31325|2008-11-02
2024-11-09 16:03:00|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|5.4403434936657|69|0.39886304957581|0.5136|1|1|0.51364|6.716|-0.25623|18|0.086769250723031|17|40.81|0.01111|0.08934|0.045344157107274|0.0032136771759272|115.26947983927|89.234948395565|12.521440602215|0.63|0.407|0.28741|27|12|0.00029239316239316|0.084147564102564|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2024-11-09 16:03:01|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|1.6845728461702|35|0.10133034177058|0.3381|1|2|0.28038|1.765|-0.06104|6|-0.061036752045169|6|32.3|0.01232|0.0693|0.032795437431716|0.060802989125362|65.717190964988|108.26298288194|61.808373454519|0.703|0.459|0.22317|37|19|0.00097780309194467|0.066013108218063|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2024-11-09 16:03:03|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|8.3647005426304|30|0.70305202418879|-0.1343|1|1|-0.13427|8.64|-0.2321|19|0.53119100942912|121|48.85|0.05372|0.1218|0.13278046157923|0.17642674052514|230.19806102667|285.98400509949|5.0877399426955|0.63|0.333|0.33698|27|15|0.0011984643916914|0.10577300445104|332.14999389648|2007-02-25|-0.47365|2008-10-12|0.77987|2009-03-22
2024-11-09 16:03:04|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|-172.31624204855|23|9.974874445619|0.0013|-1|1|0.00129|155.1|0.56341|55|0.56340934225128|55|39.5|0.00482|0.05973|0.083734879762883|0.068441828698364|190.12474004852|131.59371695365|149.42196680493|0.5|0.3|0.19169|20|10|0.0013812807881773|0.061984679802956|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2024-11-09 16:03:05|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|7.1401345599897|35|0.33117649882518|0.1464|1|1|0.14638|7.534|-0.12887|10|-0.12887233548952|10|34|-0.0193|0.03132|-0.016771620931479|0.078663718825|21.147646558817|169.4520115431|756.42570092459|0.556|0.356|0.21132|45|19|0.0024254603580563|0.064835019181586|8.3030004501343|2024-07-28|-0.22099|2001-09-23|0.34022|2000-01-16
2024-11-09 16:03:06|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|-10.578497067405|27|0.55276918044718|0.0628|-1|1|0.06282|9.1|0.54716|54|0.54716236315723|54|38.45|0.0631|0.11047|0.13293165281401|0.17782064458448|466.85244239604|345.1981036492|491.09552948448|0.475|0.275|0.19324|40|14|0.0021754923273657|0.063879117647059|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2024-11-09 16:03:07|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|144.79971563597|49|11.272162691061|0.3232|1|1|0.32323|170.3|-0.15122|34|-0.1512170843517|34|33.55|3.0E-5|0.14805|0.071614276236004|0.13491265762529|105.60171576786|308.70217413814|923.03520872389|0.566|0.434|0.17391|53|18|0.0028276067907996|0.054295657174151|191.35000610352|2024-07-21|-0.68322|2016-02-14|0.25355|2020-07-19
2024-11-09 16:03:09|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|282.88091215328|6|21.035443637683||0|0|-0.04941|332.8|-0.04835|18|-0.048352988296127|18|34|0.11157|0.18759|0.21796145022344|0.29878855281114|1097.9898950664|886.79970303323|116.55926050664|0.59|0.385|0.24888|39|15|0.0020925920360631|0.08470007513148|478.14001464844|2022-04-24|-0.34596|2001-07-15|0.57731|2001-05-13
2024-11-09 16:03:10|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|4.8477173334633|51|0.27976090092546|0.3543|1|2|0.32434|5.5|-0.23896|30|-0.062639815062921|22|40.05|0.01814|0.0681|0.034417918510499|0.1052444060908|105.88138267337|187.98545411458|128.20512934514|0.619|0.381|0.21479|21|9|0.001377822671156|0.067346992143659|5.8699998855591|2024-11-10|-0.25185|2008-10-12|0.27035|2020-11-15
2024-11-09 16:03:11|WEEKLY|05348|13579|/equities/campari|STOXX600|-7.9106334067942|61|0.59154449627005|0.4707|-1|1|0.47065|6.024|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|803.20002237956|0.643|0.393|0.16667|28|14|0.0023096305418719|0.052957331691297|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2024-11-09 16:03:12|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|-858.37641853391|21|39.225468775627|0.1416|-1|1|0.14163|737|-0.08484|19|-0.084843354919429|19|38.85|0.03818|0.08421|0.03733710074151|0.092985420481206|169.63883828443|384.86766708375|822.544656865|0.577|0.385|0.14685|52|21|0.0017360784313726|0.051006137254902|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2024-11-09 16:03:13|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|-141.76353383239|4|3.8628435935446||0|0|0.08267|128.725|-0.08988|9|0.11127115428707|7|26.07|-0.03097|0.01418|0.012732631527801|0.028705920597196|109.36421253327|129.73337749912|235.50129246773|0.5|0.4|0.11814|30|9|0.001831898089172|0.04562774522293|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2024-11-09 16:03:15|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|145.70185734585|27|10.686266104542|0.222|1|1|0.22201|161|-0.23416|16|-0.2341601036054|16|39.83|0.17204|0.35493|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|2588.4245246098|0.621|0.448|0.28174|29|14|0.005262582557155|0.1010199745978|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2024-11-09 16:03:16|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|31.995950958892|9|1.6945090540029||0|0|-0.1232|32.24|-0.23514|23|-0.1046278765839|19|44.36|0.09551|0.16527|-0.13077128338773|-0.095052562597908|48.305147114399|72.89084187349|240.14898488208|0.455|0.273|0.18899|11|4|0.0025795967741935|0.058158125|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2024-11-09 16:03:17|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
2024-11-09 16:03:18|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|-4.0901471847005|7|0.49004905997739||0|0|0.47561|2.58|-0.15314|10|-0.15314354451241|10|24.22|0.00578|0.05692|0.061615261555312|0.035512323559105|233.16089892253|130.92957047281|32.08955144213|0.563|0.375|0.11696|32|8|-0.00037389244558259|0.039595928297055|23.159999847412|2015-03-15|-0.3871|2024-11-03|0.1737|2020-11-15
2024-11-09 16:03:18|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|-11.683242539919|25|0.66510983051539||0|0|0.00094|10.66|-0.16182|9|-0.16182243048066|9|30.83|0.01614|0.08542|0.033464894608983|0.089848513348771|86.588997249306|115.2138876313|96.997270877355|0.333|0.278|0.19084|18|2|0.0010918134715026|0.061980466321244|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2024-11-09 16:03:20|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-65.484562614597|2|2.611520998689|-0.0034|-1|1|-0.00345|58.2|0.39317|78|-0.15156023945188|8|33.89|-0.0335|0.00167|-0.00074948911052025|-0.0084373913981993|84.391866120721|86.496584175186|68.357999976701|0.543|0.304|0.08648|46|17|6.1788461538462E-5|0.032560384615385|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2024-11-09 16:03:21|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|811.66311667566|40|43.224696388953|0.0971|1|2|0.02357|912|-0.0443|32|-0.090017028132026|11|30.27|-0.00964|0.044|0.0045902438280046|0.081607825157881|56.288617533234|368.20937930856|27636.364035698|0.537|0.343|0.13505|67|22|0.0032896516690856|0.046647972907595|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2024-11-09 16:03:22|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|21.287633825179|36|1.5170324311741|0.1135|1|1|0.11355|22.36|-0.02057|18|-0.020570116805215|18|30.49|-0.00321|0.05189|0.021120174927604|0.051774731369163|107.99551410219|193.37273904589|653.80117285207|0.522|0.358|0.14767|67|27|0.0015899181905679|0.048979042348412|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2024-11-09 16:03:24|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|184.55450392961|74|8.3367963517101|0.2485|1|1|0.24848|205|-0.17538|13|0.27822465159635|20|34|0.03094|0.08247|0.06447106213834|0.10469735391987|534.79094118359|753.89263944652|1184.9711505238|0.678|0.441|0.15117|59|25|0.0019965656565657|0.052085632515633|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2024-11-09 16:03:25|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|-299.93242252674|21|14.87747570146||0|0|0.14145|262.2|0.26453|63|0.26453144805016|63|50.63|0.26447|0.33672|0.66331094274237|1.238438922813|5851.3544604402|2473.6877767665|6242.857717008|0.367|0.167|0.17655|30|9|0.0037625925925926|0.062777218973359|394.70001220703|2021-08-08|-0.23729|2001-03-11|0.31707|2000-03-05
2024-11-09 16:03:27|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|90.714750392478|27|5.6273099518462|0.1112|1|1|0.11122|109.5|0.4374|136|0.12353971556227|48|46.16|0.05255|0.11279|0.16052908162557|0.28648949575862|344.8598830722|444.27386096518|915.55183654469|0.632|0.368|0.19587|19|8|0.0032690033222591|0.061953366555925|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2024-11-09 16:03:27|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|267.77335240925|1|31.875552248675||0|0|0|394|-0.12791|19|-0.12790708062292|19|35.82|0.07277|0.11844|0.03544180638913|0.31106334642317|81.921604288422|190.03435914217|1005.3585450536|0.545|0.273|0.24842|11|4|0.0071064467005076|0.072454340101523|491.79998779297|2023-06-18|-0.14988|2020-03-01|0.26495|2020-11-08
2024-11-09 16:03:28|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|210.31462731712|16|6.8951242276255|0.0288|1|1|0.02876|228.9|-0.11837|38|-0.075433741712793|10|38.33|-0.00925|0.04001|0.0074784603637951|0.071455253111507|95.658082211844|140.57171075264|1161.9288580288|0.524|0.286|0.17441|21|10|0.0038217073170732|0.054053317073171|237.69999694824|2024-10-27|-0.19364|2020-03-15|0.31313|2009-04-19
2024-11-09 16:03:29|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-71.654455834309|24|4.6594124735989|0.177|-1|1|0.17699|61.15|-0.07218|26|-0.072177805283908|26|27.75|-0.06135|0.00421|-0.073677334141399|-0.064111249566006|33.848933326938|63.120999682169|111.68950050389|0.625|0.375|0.25335|16|8|0.0016231905781585|0.075637130620985|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2024-11-09 16:03:30|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|1271.6271888672|17|76.886843339837|0.2516|1|1|0.25158|1482.5|0.08107|40|0.12523891031944|36|26.76|0.09374|0.15352|0.093023409271569|0.20304824896962|940.31058090711|9386.8704720312|185312.49723863|0.736|0.458|0.14021|72|30|0.0048127174472465|0.051028769943386|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2024-11-09 16:03:32|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|-37.722019634651|14|1.8128543332835||0|0|-0.11445|34.86|-0.16631|19|-0.16631129251031|19|36.63|-0.04482|0.00162|0.0062406325931049|-0.051392359597799|84.886833390809|74.016747917303|42.973372078467|0.625|0.313|0.15198|16|8|-0.00027856427378965|0.063858480801336|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2024-11-09 16:03:32|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.0851046686214|40|0.21086822764218||0|0|0.09539|3.414|-0.14208|10|-0.14207779371932|10|43.44|0.03144|0.0704|0.078886603762824|0.10306392999203|369.11650513172|293.40918321982|108.86479986029|0.688|0.406|0.14657|32|18|0.00065382785164451|0.049386172148356|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2024-11-09 16:03:33|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-107.18841384182|69|7.6381713145126||0|0|0.25455|91.84|-0.2031|12|-0.20310483774657|12|32.88|0.01156|0.06635|0.037714712307694|0.095172749327685|96.531568009437|321.00017949995|376.39343349884|0.483|0.379|0.19921|58|17|0.0017962987341772|0.066206708860759|239.19999694824|2021-03-28|-0.20169|2020-03-15|0.30446|2008-11-02
2024-11-09 16:03:34|WEEKLY|05369|18977|/equities/elekta|STOXX600|64.579884369735|6|2.4694320059993||0|0|-0.09558|65.525|-0.17491|2|-0.17491107216212|2|31|0.00028|0.09145|0.13611185085693|0.14028116599506|336.16102766554|215.89529802872|253.18780390539|0.52|0.36|0.14481|25|7|0.0022408076923077|0.059966525641026|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.15944|2016-02-28
2024-11-09 16:03:35|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-103.30579232655|35|5.1685976964971||0|0|0.10145|86.8|-0.09888|14|-0.098880585595902|14|37.54|-0.03453|0.01043|-0.02499378866105|0.0023143941353889|62.576341970697|94.949101269365|312.00576565034|0.577|0.385|0.12511|26|12|0.001490099009901|0.036743801980198|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2024-11-09 16:03:37|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-49.044866470678|3|1.7482890778726|-0.0005|-1|1|-0.00046|43.66|0.08137|65|-0.041807861954795|16|34.76|-0.00254|0.05912|0.051980796789563|0.11497037924586|156.32436616482|255.76260820216|263.80665776494|0.526|0.342|0.1608|38|16|0.0017719123204838|0.060494943310658|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2024-11-09 16:03:38|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-14.446750650699|71|0.55475028683576||0|0|0.20857|12.659|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|99.208465279454|0.458|0.167|0.14311|24|10|0.00045919413919414|0.045449352869353|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2024-11-09 16:03:39|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|17.610788775837|21|0.73339820552081|0.0182|1|1|0.0182|19.244|0.05222|40|0.052215592949088|40|42|-0.0073|0.09328|-0.047960607277059|-0.041680616693776|65.508654642844|75.946352901519|113.89004090127|0.421|0.316|0.14164|19|7|0.0008969315403423|0.049219718826406|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2024-11-09 16:03:40|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|6.455136249133|27|0.28554087494876|0.0342|1|2|-0.0114|6.678|0.16363|65|0.16362920695687|65|41.16|0.00994|0.05762|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|95.257114569608|0.71|0.484|0.1358|31|14|0.00058512288786482|0.048076797235023|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2024-11-09 16:03:41|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-15.489793049977|23|0.5362809931792|0.0044|-1|1|0.00443|13.93|-0.04534|39|-0.045337350241651|39|35.43|-0.02921|0.0061|0.012384793104481|0.028066939762511|90.030949534801|120.65191940624|265.63692632802|0.69|0.405|0.148|42|21|0.0013686622516556|0.051778072847682|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2024-11-09 16:03:43|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|184.28838532306|7|10.527115097896|-0.0342|1|1|-0.03423|211.6|-0.12243|17|-0.12242513299649|17|36.33|-0.0024|0.05626|-0.11761432439101|-0.097088698326187|68.535107988883|81.46043525|240.29072447194|0.333|0.222|0.21152|9|4|0.0034927927927928|0.060429189189189|240.30000305176|2022-01-09|-0.14064|2020-03-15|0.1742|2022-03-13
2024-11-09 16:03:44|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|284.79685962964|50|22.478360669496|0.2391|1|1|0.23912|310.4|0.40527|98|0.10144927536232|17|43.6|0.34865|0.45344|0.25335997393458|0.10144927536232|154.78346415|110.145|367.55477218871|0.4|0.2|0.29489|5|3|0.0071548689138577|0.096333595505618|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2024-11-09 16:03:45|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-302.88211156748|8|16.565149973722||0|0|0.03966|250.65|-0.16852|23|-0.168524991797|23|37.91|0.02179|0.07433|0.021275687923965|0.077197956626976|82.56282751748|156.77723192858|360.64747323235|0.625|0.406|0.16518|32|13|0.001796893442623|0.055595573770492|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2024-11-09 16:03:45|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|46.355208582701|11|2.1532639837854|0.0802|1|1|0.08019|53.48|-0.17825|11|0.054617660455472|18|35.17|0.03739|0.10574|0.19823129443758|0.29695367256068|486.50386631139|534.3323071925|700.82557001911|0.522|0.348|0.22291|23|9|0.0038986935286935|0.071063650793651|54.25|2024-11-10|-0.22298|2022-03-06|0.34618|2009-03-22
2024-11-09 16:03:46|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|290.0991837844|29|11.555876072677|0.0953|1|1|0.09526|295.5|-0.17349|12|-0.17349114028999|12|32.55|-0.06918|-0.01918|-0.060457688682688|-0.041105883765245|70.634438064864|85.425708310212|121.05694084853|0.455|0.273|0.1441|11|4|0.00094883419689119|0.044241632124352|326|2024-09-22|-0.10626|2020-03-15|0.15013|2022-04-24
2024-11-09 16:03:48|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|-45.035898318195|7|1.8281918630819|-0.0474|-1|1|-0.04744|44.6|0.14158|42|-0.059089951614527|64|47.61|0.10899|0.15631|0.20002212275441|0.32775282273406|1264.8804181103|1400.5249993954|2298.9689257031|0.583|0.361|0.12216|36|15|0.0023239534883721|0.044651226744186|66.129997253418|2019-06-16|-0.22301|2022-10-02|0.20416|2023-05-07
2024-11-09 16:03:49|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|-76.888922883211|26|2.7135485963064|0.116|-1|1|0.11595|69|0.36681|26|0.36680756234831|26|19.2|0.00503|0.03784|0.046656057150077|0.10459895152893|227.5539503819|307.96716769898|284.53608247423|0.65|0.35|0.11917|40|18|0.0020977679697352|0.036917957124842|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2024-11-09 16:03:50|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|-1104.7084816504|25|58.932407073762|0.1637|-1|1|0.16371|977.2|-0.04825|16|-0.048254413173292|16|39.92|0.35477|0.52068|0.75868608793157|1.0147387273745|2558.6494625412|2670.4323267865|5444.010978677|0.667|0.5|0.23172|12|5|0.0098461630218688|0.081808568588469|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2024-11-09 16:03:51|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
2024-11-09 16:03:52|WEEKLY|05385|18980|/equities/fabege|STOXX600|-92.806071163813|3|2.7186911508771||0|0|0.09259|84.48|-0.05039|3|-0.050391347787799|3|25.4|-0.10029|2.80303|-0.036982550959829|0.0074714996365841|32.070904883173|73.735343646444|236.63865980819|0.6|0.4|0.052|30|12|0.002134777486911|0.053104751308901|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2024-11-09 16:03:54|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|75.228676805868|63|4.8614280846453|0.6632|1|1|0.66323|87.02|-0.34377|7|-0.34376577823097|7|39.94|0.1291|0.22815|0.26670735107109|0.472762884158|1050.1481638315|2191.8294520951|90.542083123963|0.548|0.355|0.23301|31|11|0.0029493692307692|0.083552369230769|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2024-11-09 16:03:55|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|424.3720534612|105|22.176537089462|1.0956|1|1|1.09564|454.46|0.17533|38|0.175330362131|38|28.31|0.07032|0.10644|0.18777130007704|0.35772427484423|198.37172042206|275.96468218415|806.06595041746|0.462|0.308|0.15947|13|5|0.0052016949152542|0.051270762711864|498.23001098633|2024-09-08|-0.1208|2018-10-14|0.16579|2020-11-08
2024-11-09 16:03:55|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|34.641292879151|95|1.5346408717843|0.3953|1|1|0.39528|36|-0.17134|46|0.0078900598424452|44|53.78|0.0705|0.1315|0.19408258657387|0.4581790054837|257.41634117156|465.6545003101|721.44291886276|0.391|0.217|0.18741|23|8|0.0023403981968445|0.05845173553719|39.240001678467|2024-10-06|-0.23893|2007-01-07|0.18528|2009-04-12
2024-11-09 16:03:56|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|14.035090195267|48|0.76214731390927|0.1357|1|2|0.0781|14.84|-0.07203|20|-0.072026175289989|20|32.87|0.00262|0.06771|0.073101393183273|0.10303300367654|128.48238995068|143.79513374297|358.45412152598|0.467|0.4|0.20407|15|4|0.003174462962963|0.062486703703704|17.510000228882|2021-11-14|-0.14152|2020-03-15|0.13398|2021-02-07
2024-11-09 16:03:57|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|12.642971163673|27|0.71544305301758|0.0209|1|1|0.0209|13.68|-0.14176|10|-0.14176247926672|10|37.86|0.02652|0.06031|0.025721340621044|0.1052311196701|64.246532497324|179.70131045492|306.04028964819|0.686|0.4|0.17449|35|21|0.0016649962990377|0.05673370096225|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2024-11-09 16:03:59|WEEKLY|05391|15225|/equities/galapagos|STOXX600|22.869820496752|4|1.7230485703997||0|0|-0.09964|25.12|-0.16159|9|-0.16158941407867|9|37.59|0.14633|0.23773|0.28208391843632|0.36847132304575|1463.3126129658|855.45621397965|345.05494663845|0.593|0.37|0.21743|27|8|0.0028508546168959|0.07606626719057|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2024-11-09 16:04:00|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|-18.359509059391|10|0.79233648664486|0.0962|-1|1|0.09619|15.785|0.44458|57|0.44458229380994|57|25.89|-0.09624|-0.03347|-0.059250658492671|-0.002268502721457|10.576464646734|70.894781768173|260.90908016145|0.667|0.361|0.19259|36|18|0.0021185759829968|0.062254293304995|21.409999847412|2024-05-05|-0.26219|2008-10-12|0.39367|2007-11-11
2024-11-09 16:04:01|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
2024-11-09 16:04:02|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|-72.562633676125|146|2.1644274785324||0|0|0.29749|66.05|-0.07873|17|-0.078725263060222|17|34.24|-0.00324|0.03774|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|401.27586103006|0.652|0.37|0.12571|46|22|0.0012721453488372|0.042341936046512|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2024-11-09 16:04:03|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-1831.1251373337|94|90.387541200099||0|0|0.4006|1592|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|636.8|0.583|0.361|0.25622|36|13|0.0038106135458167|0.085749059760956|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2024-11-09 16:04:05|WEEKLY|05396|18981|/equities/getinge|STOXX600|-216.67567839883|3|8.5168927996093|0.0307|-1|1|0.03066|192.85|-0.04587|2|-0.045870797916078|2|22.97|-0.04345|0.04224|0.043031323260593|0.097259683612243|125.25639927299|205.79118207942|186.32850831258|0.471|0.324|0.15056|34|9|0.0018324904214559|0.054755849297573|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2024-11-09 16:04:06|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|180.38984347134|29|6.9030481793007|0.0858|1|1|0.08579|194.9|-0.11262|18|-0.1126202277316|18|33.24|-0.03181|0.01906|0.012084076491842|0.044533711782205|107.98096189977|146.99738034095|331.46257895466|0.714|0.476|0.12831|21|13|0.0020413360881543|0.039809972451791|230.80000305176|2022-03-27|-0.14815|2020-03-15|0.12281|2015-10-25
2024-11-09 16:04:06|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|-17.556157128625|13|0.93897793510881||0|0|0.12985|14.14|0.31538|104|0.31537610843509|104|57.57|0.09577|0.15322|0.19022776698361|0.25672496240655|251.11991502072|266.50823368798|645.66209926356|0.5|0.357|0.17989|14|3|0.0030726650366748|0.059421711491443|19.60000038147|2015-07-26|-0.203|2020-04-05|0.20968|2010-03-28
2024-11-09 16:04:07|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|-166.70038295044|17|12.530115342897||0|0|0.19735|139.1|0.14874|33|0.14874372731919|33|34.38|0.12968|0.21928|0.29539070325084|0.40153542058624|9348.418137151|15717.548000853|1495.6989596849|0.483|0.367|0.17736|60|15|0.0027231024531025|0.06762101010101|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2024-11-09 16:04:08|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.480424521571|44|0.7849086045439||0|0|-0.25423|11.13|-0.32208|7|-0.32207796087094|7|31.75|-0.03621|0.06461|0.013045677515568|0.04074842082682|41.256455237061|59.023096980986|101.98845418772|0.667|0.458|0.19647|24|11|0.0013542111801242|0.064961354037267|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2024-11-09 16:04:10|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-185.98869374136|15|10.542351952981||0|0|0.01028|158.8|-0.19313|7|-0.1931306411767|7|32.68|0.075|0.13607|0.095662991962154|0.23179354769985|111.86444346452|520.21366911866|6904.3481019134|0.617|0.333|0.17116|60|26|0.0031974430379747|0.056315635443038|368.5|2015-03-08|-0.27848|2000-03-26|0.25565|1998-10-18
2024-11-09 16:04:11|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|-70.174227168473|37|2.5664089290012|0.1307|-1|1|0.13071|61.85|-0.08782|7|-0.087820493257963|7|37.83|0.01196|0.05103|0.01205880978656|0.052012243871484|96.657408288504|228.63256457007|2629.676808005|0.611|0.389|0.13602|54|24|0.0021180327080327|0.046402809042809|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2024-11-09 16:04:12|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|-83.769756178826|15|3.3732515509823||0|0|0.10813|72.58|-0.1257|29|-0.12569837072922|29|41.3|0.0719|0.10246|0.15679560552123|0.24933043214529|1933.8924291972|1943.1182546149|4244.4444568379|0.52|0.32|0.12728|50|20|0.002337493987494|0.0456548003848|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2024-11-09 16:04:13|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|3.2288721312903|105|0.1489445495951|0.307|1|1|0.30701|3.41|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|273.89558817432|0.609|0.391|0.15651|23|10|0.0015725673249551|0.051705610412926|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2024-11-09 16:04:14|WEEKLY|05405|18983|/equities/hexagon|STOXX600|96.053563045053|7|5.2262343690698|-0.0841|1|1|-0.08408|101.575|0.06134|21|0.099632781119109|22|34.26|-0.03994|0.11306|0.0071024785373878|0.048098240038901|94.813432510031|127.15497720081|146.78468414415|0.565|0.304|0.15842|23|9|0.0027344080604534|0.0586390302267|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2024-11-09 16:04:16|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|-120.97708477385|20|6.3009821371551|0.0932|-1|1|0.09322|107|0.06403|29|0.064034963235921|29|38.05|0.21953|0.35206|0.12284120684561|0.29663044890175|159.68142489365|312.15980367321|1877.1930452713|0.545|0.318|0.21507|22|8|0.0047040186915888|0.070730011682243|139|2024-04-14|-0.27586|2011-08-07|0.27778|2009-04-12
2024-11-09 16:04:17|WEEKLY|05407|18984|/equities/holmen|STOXX600|-438.41499601673|1|7.9383299710716||1|0|0|414.6|-0.03454|5|-0.034537843498914|5|23.94|-0.07196|0.00108|-0.0066146751974249|0.058594099720548|76.6608621849|153.76720488362|209.39394247652|0.5|0.281|0.16248|32|9|0.001727819843342|0.045752101827676|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2024-11-09 16:04:18|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|-38.845328843919|9|1.7728106374033|-0.0736|-1|1|-0.07361|37.34|0.04057|42|0.040569737055803|42|36.36|0.00328|0.06981|0.084066451116468|0.13448130647601|184.43420937431|248.01577736191|462.70138246147|0.523|0.364|0.17634|44|19|0.0017867288557214|0.055024371890547|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2024-11-09 16:04:19|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-73.460235760989|17|2.6104298227488|0.1598|-1|1|0.15979|67.36|-0.06976|8|-0.069757732742739|8|25.57|-0.04298|0.01092|0.027980654677993|0.081173871425605|118.87187895534|189.8780754254|141.81052760074|0.633|0.367|0.16825|30|9|0.0012973052362708|0.056334508301405|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2024-11-09 16:04:20|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|12.662600687457|27|0.48087309278157|0.1305|1|2|0.08419|13.238|-0.14219|13|-0.0715922783571|41|41.05|-0.02018|0.03384|-0.074679157964692|-0.061945750215372|57.353191821779|71.957486057224|261.46552216963|0.368|0.263|0.14682|19|6|0.0017366004962779|0.046019863523573|14.260000228882|2024-10-20|-0.19207|2020-03-15|0.13823|2012-09-09
2024-11-09 16:04:22|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
2024-11-09 16:04:23|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
2024-11-09 16:04:23|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|132.87152402331|9|7.7286668560876|0.0142|1|2|-0.02673|152.9|-0.10868|20|0.082388465177617|23|31.35|0.0112|0.08379|0.11718497622285|0.25736454833683|216.82011374675|335.76657098507|683.50464085957|0.706|0.412|0.16849|17|7|0.0042330868761553|0.055800646950092|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2024-11-09 16:04:24|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|-21.733419300955|10|2.1711398369211||0|0|0.3827|15.34|0.87387|74|0.87387361076995|74|33.67|-0.3827|0.42552|0.01507958625857|0.82860596518514|-15520.862524076|3322.0935180486|2691.2281307157|0.667|0.5|0.22505|24|8|0.012842374541004|0.058785556915545|32.650001525879|2024-09-08|-0.2704|2020-03-15|8.53105|2013-04-21
2024-11-09 16:04:25|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|47.61088535171|118|2.2006148303903||0|0|1.04178|51.8|0.08279|31|0.015418505133002|59|36.32|-0.00512|0.02349|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|833.86993122553|0.789|0.421|0.16589|19|14|0.0032429987608426|0.051465377942999|55.279998779297|2024-11-03|-0.20641|2020-03-15|0.14923|2020-04-12
2024-11-09 16:04:27|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|360.14044883463|8|4.6662898298479|0.0138|1|2|0.01055|373.6|0.06064|5|0.060640405535904|5|24.35|-0.01854|0.01862|-0.006152271848071|0.05050142599429|73.978306757011|161.04716446426|454.22493143285|0.548|0.387|0.11088|31|10|0.0024969028871391|0.039921181102362|376.79998779297|2024-11-03|-0.17602|2011-08-07|0.10689|2011-12-04
2024-11-09 16:04:27|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|266.95494481128|52|16.167013066312|0.2952|1|1|0.29521|292.2|-0.01759|18|-0.022917572005817|33|41.09|0.04287|0.18546|0.15227597669879|0.33120280967585|355.06175338503|677.13744917916|379.48053533381|0.609|0.348|0.19602|23|10|0.0031623192771084|0.062126054216867|324|2024-09-08|-0.67836|2015-10-18|0.20482|2008-11-02
2024-11-09 16:04:28|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|14.978215906575|67|0.75011057027158|0.1145|1|1|0.1145|14.99|-0.00092|19|-0.00091627736221611|19|36|0.02025|0.07856|0.008962195253058|0.096877774640378|43.206918655059|193.45598600752|216.93198411187|0.532|0.277|0.20929|47|19|0.0020590500568828|0.067744647326507|59.630001068115|1998-07-26|-0.50523|1999-01-10|0.33333|2009-03-22
2024-11-09 16:04:29|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-6.3482325723629|1|0.28491085936164||1|0|0|5.485|-0.11138|8|-0.11137920270168|8|29.21|-0.35468|0.16579|0.20764013211347|0.26119874681686|109.7937277026|127.60327396655|183.0774378916|0.571|0.464|0.299|28|9|0.011662212713936|0.082655158924205|12.724427223206|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2024-11-09 16:04:30|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-43.864561093614|16|2.0236517785237|-0.0662|-1|1|-0.06624|42.82|-0.15913|25|-0.15912895186796|25|47.97|0.06124|0.13947|0.12412762281714|0.25220657330337|421.94785204973|1225.6792559139|2135.6607107608|0.7|0.467|0.19382|30|16|0.0029615268225585|0.061761224209078|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2024-11-09 16:04:32|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|3.491770405071|105|0.17416885539978|0.8168|1|2|0.77528|3.8355|-0.2365|7|-0.23649789337344|7|41.58|0.15035|0.21427|0.26505037081789|0.34215503194817|1518.3708933155|1310.5574996213|496.31209385757|0.511|0.378|0.19293|45|17|0.0020727139240506|0.066926982278481|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2024-11-09 16:04:33|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|279.51487107543|105|10.749184729549||0|0|0.56703|302.75|-0.06407|11|-0.064069838844138|11|31.64|0.04009|0.08952|0.0031845955913864|0.062496723411128|71.803637759677|319.64273274857|6055|0.576|0.39|0.1491|59|21|0.0028823896499239|0.050825225773719|316.79998779297|2024-10-20|-0.24691|2008-10-12|0.40909|1992-11-22
2024-11-09 16:04:35|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-11.186307999024|1|0.41710268541479||1|0|0|9.755|-0.09914|9|-0.099137994021671|9|34.93|-0.08307|-0.02747|0.014705350762158|0.070537199058508|89.806601812571|117.47484990743|243.87500286102|0.5|0.357|0.15509|14|6|0.0024114314928425|0.050685848670757|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2024-11-09 16:04:35|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|118.49209749582|52|6.1476340881147||0|0|0.11833|134.2|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|71.841538948508|0.909|0.455|0.17507|11|10|0.00034757194244604|0.057288776978417|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2024-11-09 16:04:36|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|5.2445164898036|9|0.19280556615893|0.0615|1|2|0.05233|5.53|-0.00864|62|-0.099009886187782|13|27.27|-0.09489|-0.0518|-0.059997209138817|-0.044295820175951|50.555338651134|75.519586079451|166.06607617137|0.667|0.333|0.13621|15|9|0.0016727817745803|0.043727673860911|6.4099998474121|2022-05-22|-0.20636|2020-03-15|0.1117|2022-10-30
2024-11-09 16:04:38|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|18.014244885598|15|1.2564538209978|-0.1142|1|1|-0.11419|18.85|0.16629|59|-0.099009886187782|13|43.6|-0.00599|0.03105|0.16629377834532|0|116.629|100|52.594866911876|0.2|0|0.17428|5|2|-0.0022513362068966|0.0464225|39.950000762939|2020-08-09|-0.10542|2024-09-22|0.15715|2024-08-04
2024-11-09 16:04:38|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|-19.570454401754|36|1.0242227598083|0.0716|-1|1|0.07157|18.68|0.0253|18|0.025296101512566|18|38.6|0.07692|0.16424|0.13512165606537|0.20200077844897|384.16755950449|447.83374311017|2630.9860379893|0.55|0.35|0.19247|40|18|0.003092457251425|0.057954667511083|27.10000038147|2023-07-30|-0.34316|2008-10-26|0.31579|2000-11-05
2024-11-09 16:04:39|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-14.199293652753|84|1.139644654826||0|0|0.25298|11.295|-0.34856|21|-0.34855663584777|21|34|-0.0054|0.1098|0.087872054008495|0.16186521361193|95.55483585755|120.66528078994|46.111450048219|0.5|0.4|0.2778|10|3|0.00056945626477541|0.095260803782506|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.37877|2022-07-24
2024-11-09 16:04:40|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|63.557829116428|39|2.9183412737612|0.1272|1|2|0.09097|68.84|-0.00615|12|-0.0061482745913107|12|42.46|0.10096|0.1611|0.21607566975767|0.29078697923527|1506.1165534981|1361.9634434277|556.05812359881|0.59|0.41|0.21942|39|17|0.002752839433294|0.067348760330579|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44888|2009-03-22
2024-11-09 16:04:41|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|83.581062121621|15|3.9036127999163|0.0672|1|2|0.00285|87.9|-0.14407|17|-0.14407464793006|17|47.06|-0.01537|0.03003|0.093989406800038|0.16503455230057|175.66485934556|246.60509756231|616.40953797356|0.529|0.412|0.14327|17|7|0.002647714987715|0.046781842751843|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2024-11-09 16:04:43|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.262988373554|7|0.83400367203136|0.0732|1|2|0.03789|19.72|-0.1838|22|-0.092194628958126|21|33.78|0.0261|0.08409|0.03674231465768|0.11761496095125|130.11100828713|479.15989265435|811.52258319361|0.618|0.382|0.15291|55|22|0.0018540879828326|0.050515600858369|37.720001220703|2021-08-22|-0.22626|2000-04-16|0.19444|1992-10-25
2024-11-09 16:04:44|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|126.68308078269|7|10.098386762262||0|0|-0.10333|146.65|-0.25326|8|0.017543859649123|17|32.36|-0.00287|0.05417|0.080108360797511|0.16532415671706|165.79922783535|301.40992217441|392.95282715885|0.56|0.4|0.22314|25|11|0.0031216687116564|0.075307226993865|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2024-11-09 16:04:45|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|77.873836139987|62|4.674559144581|0.1729|1|2|0.10851|78.15|0.06212|40|0.062124697679527|40|30.4|0.05563|0.13412|0.106743700917|0.2675140814278|230.68192440501|2625.9807699816|11007.042801089|0.553|0.383|0.18472|47|17|0.0044723020134228|0.063693932885906|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2024-11-09 16:04:46|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-86.054695784151|12|3.9101433423726||0|0|0.20453|77.32|-0.14115|9|-0.14114537845354|9|29.19|0.01088|0.08818|0.041829252277765|0.062613280348158|121.93617087254|126.40242267954|87.565115540826|0.577|0.385|0.15659|26|12|0.00087214285714286|0.053713883116883|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2024-11-09 16:04:47|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-10.728072392399|23|0.57352423252491||0|0|0.02311|9.3|-0.01465|29|-0.014649735973513|29|31.2|0.0131|0.05732|0.043417556534069|0.061884920105772|113.36590271483|119.19702098123|108.7592162405|0.6|0.5|0.17371|10|5|0.0011444311377246|0.06048005988024|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2024-11-09 16:04:49|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|46.116471260306|46|2.3888554894447|0.1146|1|2|0.09898|49.63|-0.00356|21|0.14461965144499|35|35.89|-0.03336|0.02078|0.059548705282088|0.11897123389956|166.25410613919|242.76403555141|894.23422274773|0.519|0.37|0.16011|27|9|0.0028001084812623|0.05402375739645|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2024-11-09 16:04:50|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
2024-11-09 16:04:51|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.4459866017109|91|0.11801235731681|0.1681|1|2|0.11323|3.618|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|89.047498165943|0.686|0.429|0.17847|35|15|0.0011636340694006|0.061097861198738|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2024-11-09 16:04:52|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|20.173500015034|94|1.5491375967521|1.7163|1|2|1.58798|24.71|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|76.651051458713|0.525|0.41|0.2071|61|19|0.0013685048150025|0.070033628991384|34.96900177002|2000-03-12|-0.28447|2020-03-15|0.40549|1998-10-18
2024-11-09 16:04:53|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|79.395324267317|24|3.5554021247122|0.3688|1|1|0.36884|88.4|-0.07926|17|-0.079258024003517|17|39.84|0.18557|0.26564|0.1603962507353|0.28268064754708|496.36395299539|1036.749585403|1888.8889907772|0.592|0.367|0.216|49|21|0.0030527594936709|0.072773392405063|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2024-11-09 16:04:55|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|-561.30208175623|2|8.9756939187433||0|0|0.01578|530.25|-0.0009|6|-0.00090353692934897|6|26.43|0.03537|0.07258|0.10830860525412|0.12084506254331|386.6186311417|324.84722599218|319.42771084337|0.536|0.393|0.08666|28|6|0.002247314439946|0.035728272604588|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2024-11-09 16:04:56|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-9.2354670937231|1|0.76915570680867||1|0|0|6.628|-0.28035|23|-0.28034747501523|23|33.58|0.11225|0.25224|0.28839214315296|0.53740278572814|6.4037262148318|14.431608201676|172.60416486223|0.5|0.306|0.22498|36|13|0.0049641356492969|0.08533935483871|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2024-11-09 16:04:57|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|13.888312856259|38|0.62617488899219|0.2323|1|2|0.1854|15.345|0.0225|22|0.022498862347311|22|36.57|0.02084|0.08042|0.022734963554803|0.074093979717588|92.891961421077|251.89470529116|395.48968593883|0.627|0.392|0.20261|51|22|0.0018086382754995|0.063630509989485|17.509000778198|2006-03-19|-0.2854|2020-03-15|0.37293|1998-04-05
2024-11-09 16:04:58|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|-11.495184259636|1|0.46922805475632||0|0|0|10.055|0.04386|96|0.043862763120305|96|45|0.01912|0.05915|-0.0056430165602554|0.031467228133496|93.550406804546|115.59983534584|119.29054957279|0.667|0.417|0.14191|12|7|0.0010367407407407|0.050663796296296|13.569999694824|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2024-11-09 16:04:59|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-12221.792123758|10|916.02853170867||0|0|-0.15642|11215|-0.15153|16|-0.15153105861767|16|30.44|0.06672|0.11625|0.10973480134758|0.18247091735166|1492.3943491444|2528.7287722859|2959.1029023747|0.662|0.426|0.16055|68|30|0.0026074362674363|0.058776426166426|23979|2022-01-16|-0.2116|2023-04-02|0.24739|2002-12-22
2024-11-09 16:05:01|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|-58.440116259051|22|3.9427916438882|0.168|-1|1|0.16797|48.79|-0.04192|17|-0.041921955889525|17|34.19|0.01608|0.1115|0.0070636410413587|0.030752297748416|101.08827553854|111.94975884573|336.48276493467|0.375|0.25|0.18244|16|4|0.0030991021126761|0.064152200704225|70.339996337891|2024-03-17|-0.17697|2022-03-06|0.20292|2024-09-29
2024-11-09 16:05:02|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|-197.40412091024|18|8.3269873945321||0|0|-0.11942|195.45|-0.23379|34|-0.087473615591765|14|40.53|0.35338|0.54461|0.8386841567225|1.8199886858986|4924.2763187566|5216.5218607291|7.9696140014817|0.529|0.235|0.21306|34|11|0.001983017921147|0.098811247311828|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2024-11-09 16:05:03|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
2024-11-09 16:05:04|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-24.377000273758|22|0.85032455401826|-0.0505|-1|1|-0.05052|22.04|-0.08624|8|-0.086236917299154|8|30.65|-0.02256|0.01435|0.017433355558983|0.035918812546746|92.55783396836|105.74131427025|215.84565625698|0.615|0.385|0.16357|26|15|0.0016256968215159|0.050820550122249|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2024-11-09 16:05:05|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-6.1877165045012|8|0.7114054827448||0|0|0.24264|3.73|-0.30357|16|-0.30356759523988|16|26.73|-0.18427|-0.06534|-0.15738102358307|-0.044572260893916|0.10828612395243|23.999974280007|7.4376867509141|0.733|0.467|0.42424|30|14|0.0028388133498146|0.14732781211372|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2024-11-09 16:05:07|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-18.379814060741|79|1.6991045979039||0|0|0.66984|12.82|-0.12129|49|-0.12129434175666|49|36.23|0.01657|0.07595|-0.0003636437432204|0.11247974296078|51.890081916334|226.0439613307|223.34495132439|0.731|0.385|0.21618|26|13|0.0020193431372549|0.07018637254902|64.73999786377|2021-01-10|-0.21639|2011-08-07|0.26769|2018-04-29
2024-11-09 16:05:07|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-6.4222167309551|34|0.34014524148581||0|0|0.03178|5.728|-0.1291|18|-0.12910154655597|18|32.13|-0.08718|0.03274|-0.054000077572912|-0.054000077572912|77.846317622261|77.846317622261|69.012048583156|0.5|0.5|0.22298|8|1|8.2724137931032E-5|0.071931620689655|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2024-11-09 16:05:08|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-56.561729790156|70|4.7261698728271||0|0|0.48262|49.12|-0.20336|10|-0.20335568645898|10|23.86|-0.0043|0.06234|0.15902192993954|0.25164471432463|2659.6787811172|11766.389577827|16373.332326677|0.684|0.526|0.15124|57|17|0.0052895941217635|0.067735836249125|138.64999389648|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2024-11-09 16:05:09|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|41.196779300036|46|1.6874197255565|0.2624|1|1|0.26238|45.13|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|200.57778252496|0.588|0.353|0.15756|17|9|0.0019142037037037|0.047443444444444|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2024-11-09 16:05:10|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.8197264120516|42|0.20500706894587|0.196|1|1|0.19603|4.216|0.1163|57|0.11629672190692|57|5.4|0.02548|0.05815|0.069503414446517|0.12508864140983|58953.586645785|2518695.2443083|2254.5454197737|0.536|0.358|0.0632|358|17|0.0032610227848101|0.066816521518987|60.90599822998|2000-06-25|-0.26807|2001-06-17|0.4081|2013-09-08
2024-11-09 16:05:12|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|-9.162848032821|22|0.51185406038035|0.0138|-1|1|0.01381|7.712|-0.09175|20|-0.091753718526946|20|42.08|0.23025|0.37902|0.53147111205987|0.65493660254048|3049.3172547795|2317.5520391457|1243.8709409478|0.472|0.361|0.21295|36|13|0.0031259114583333|0.069545143229167|41.950000762939|2017-11-05|-0.33615|2022-03-06|0.34091|2000-12-17
2024-11-09 16:05:13|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|-11.513409654052|15|0.40677754199831|-0.0429|-1|1|-0.04288|10.7|-0.06365|33|-0.063646321030476|33|38.5|-0.01634|0.04871|0.030584002769554|0.058418112741283|106.6071397557|165.30946073448|274.28863743875|0.611|0.417|0.1901|36|13|0.0016445714285714|0.058733685714286|12.430000305176|2015-03-22|-0.26749|2020-03-15|0.38122|2009-03-15
2024-11-09 16:05:14|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|0.90421589018319|1|0.44359470804064||0|0|0|2.68|-0.3|17|-0.30921052631579|8|22.38|-0.06618|0.04486|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|1.0511865459254|0.615|0.385|0.30676|13|5|0.004643676975945|0.097239518900344|530|2021-10-24|-0.815|2024-03-24|4.49505|2024-03-10
2024-11-09 16:05:15|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|58.76003767928|7|3.9499863721247|0.0152|1|1|0.01523|69.34|-0.14222|17|-0.14221696930462|17|30.13|0.00815|0.0701|0.089212326367856|0.14322957996083|867.22464560419|1791.5127421788|2687.5968367583|0.532|0.377|0.17541|77|28|0.0024341831470335|0.059884896818573|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2024-11-09 16:05:16|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|-921.57270980484|16|60.051817824266|0.1465|-1|1|0.1465|745.7|1.30042|121|1.3004213804327|121|41.28|0.08638|0.15204|0.15551263077836|0.24918108980398|1478.7219301148|2271.1381111743|67790.908731311|0.5|0.34|0.16162|50|18|0.003964252044252|0.052690086580086|1033.1999511719|2024-06-30|-0.26667|1985-08-18|0.16918|2023-08-13
2024-11-09 16:05:18|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|413.67791944544|54|20.773048341873|0.2554|1|1|0.25541|423.7|0.10072|58|-0.089888745981345|11|38.61|-0.02035|0.05102|0.086903695953438|0.16725450656625|204.66546480848|322.17116555866|1231.6860273634|0.419|0.29|0.16621|31|9|0.0027396|0.054717048|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2024-11-09 16:05:19|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|-42.152193439096|23|1.6134310351439|0.0869|-1|1|0.08689|37.62|-0.20087|17|-0.24275228517865|5|29.72|-0.00607|0.0625|0.0064394639578106|0.019164009977074|69.434315047466|92.154214314181|593.56263799444|0.448|0.276|0.17733|58|19|0.0020409679266896|0.060929627720504|60.596000671387|2006-02-05|-0.34648|2020-03-15|0.25404|2020-11-15
2024-11-09 16:05:20|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|42.552218670695|23|2.178604670427||0|0|0.15742|45.07|-0.09901|8|-0.099013026090436|8|34.63|-0.00238|0.06301|0.066937759921789|0.11333636725908|171.77003602448|250.01755598906|346.9592031482|0.444|0.37|0.16561|27|8|0.0020579623824451|0.05253394984326|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2024-11-09 16:05:21|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|94.069345060469|27|3.5212997202218|0.232|1|1|0.23198|101.7|-0.0288|24|-0.028795232296093|24|35.38|0.07945|0.13657|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|14955.88174684|0.569|0.4|0.1439|65|25|0.0029434006878762|0.050258899398108|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2024-11-09 16:05:22|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|-61.794602403877|8|3.0038804083579||0|0|0.06272|52.6|-0.14139|7|-0.14139346594127|7|36.55|-0.00337|0.04565|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|198.5654923692|0.591|0.364|0.20333|22|11|0.0018721454993835|0.066682725030826|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2024-11-09 16:05:24|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|353.94086249596|27|33.45927000175|-0.1213|1|1|-0.12132|378.8|0.37465|37|0.37465395368533|37|45.89|0.07263|0.14688|0.26937164546273|0.46709514133337|187.35286259811|214.3821661|150.3174554734|0.333|0.222|0.20242|9|3|0.0019212756264237|0.065910387243736|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2024-11-09 16:05:24|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
2024-11-09 16:05:25|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|981.85200384742|11|63.172671791996|-0.0986|1|1|-0.09865|1064.5|-0.18693|8|0.90030566538232|86|42.65|0.33471|0.50434|0.9230749484647|1.2096587830625|2147.6218952917|2010.8207514223|404.75285171103|0.471|0.353|0.27604|17|5|0.0044219319727891|0.080203496598639|1205|2024-09-22|-0.67093|2011-08-07|0.35822|2019-08-25
2024-11-09 16:05:26|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|-29.695649182497|2|1.5552164831751||0|0|-0.01386|24.87|0.20719|45|0.20718509129179|45|38.48|0.09372|0.15012|0.10042188754406|0.17977639923373|494.85315432951|913.76999781754|430.27681550998|0.537|0.333|0.18202|54|21|0.0018274410774411|0.063832376142376|52.889999389648|2000-09-10|-0.24499|2001-09-16|0.2682|2024-05-05
2024-11-09 16:05:27|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|-5.8242617550101|15|0.25742056974457|0.0649|-1|1|0.06486|5.104|0.12351|32|0.12350769987016|32|42.32|0.08777|0.17586|0.098118381658087|0.12732083426345|365.98529304182|323.06168798487|55.599127689299|0.523|0.341|0.19401|44|17|0.00097938166311301|0.062538176972281|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2024-11-09 16:05:29|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|-62.591757655629|14|3.6413814353435|-0.1475|-1|1|-0.14753|59.58|0.52392|63|0.52392129832724|63|44.28|0.07601|0.11077|0.14163934721749|0.18608277902892|423.92596915|300.52533368718|254.28937710211|0.778|0.444|0.1883|18|15|0.0019361111111111|0.060126074074074|63.540000915527|2024-07-07|-0.23253|2020-03-15|0.19762|2020-11-15
2024-11-09 16:05:30|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|11.902146053935|37|0.45929553110515|0.2836|1|2|0.17767|13.29|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|204.46153787466|0.769|0.462|0.1487|13|8|0.0022046072186837|0.047780063694268|13.494999885559|2024-10-27|-0.30632|2020-03-15|0.14165|2021-02-07
2024-11-09 16:05:31|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|34.034980486373|29|2.0558868024524|0.2155|1|1|0.21549|38.44|0.00584|43|0.0058376429750397|43|34.43|-0.09217|0.01398|-0.038959992681015|-0.038959992681015|81.907662810204|81.907662810204|113.73787301419|0.429|0.429|0.24321|7|1|0.0019573234200743|0.074322862453532|50.375038146973|2021-02-21|-0.15891|2022-10-30|0.21707|2022-07-03
2024-11-09 16:05:32|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-7.5636385562487|37|0.34291849498621||0|0|0.14332|6.605|-0.13865|18|-0.13864628843693|18|47.27|0.03549|0.07769|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|26.32522909089|0.364|0.273|0.131|22|7|-0.00072315985130112|0.047163605947955|35.990001678467|2007-01-28|-0.20174|2020-03-15|0.12257|2014-10-26
2024-11-09 16:05:33|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|57.069820248825|118|3.7109489860034|0.9239|1|1|0.92386|62.16|-0.20508|21|0.18016050727944|34|34.65|-0.05961|-0.00282|0.0017985623970703|0.037655375241744|82.03670026309|124.42701187559|388.74296896294|0.652|0.348|0.20782|23|10|0.0025872647702407|0.068468796498906|69.900001525879|2024-11-03|-0.28947|2008-11-23|0.40419|2008-11-30
2024-11-09 16:05:34|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|-47.505575966406|14|2.3761726831103||0|0|0.10466|41.15|0.52869|89|0.52869045712656|89|74.2|0.26011|0.30872|0.3403420583866|0.36955306918673|426.44591034684|348.54590138688|11.5915497256|0.5|0.4|0.16401|10|3|-0.00037370860927152|0.051224344370861|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2024-11-09 16:05:35|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|-19.510658687032|30|1.2389513897268|-0.0722|-1|1|-0.07218|18.42|0.1273|23|0.12729662488146|23|38.08|0.07236|0.11125|0.090667064019633|0.17625616737745|166.95285587592|241.68855057271|48.087716824284|0.577|0.308|0.27297|26|16|0.0013329735034347|0.084817821393523|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2024-11-09 16:05:36|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-48.124230295223|43|2.1839850904546|0.1761|-1|1|0.17615|42|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|961.09842333844|0.574|0.37|0.18675|54|21|0.0025719866444073|0.065134941569282|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2024-11-09 16:05:37|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|47.809393716203|79|2.2502144404911|0.1681|1|1|0.16807|51.5|-0.16254|13|-0.16253983538374|13|33.26|0.09381|0.16594|0.19037555830026|0.30772921731357|1481.2160660127|3906.0529194696|6602.5643447447|0.526|0.368|0.14094|57|19|0.002954493414387|0.051532046605876|57.900001525879|2021-08-29|-0.34164|2002-12-08|0.22772|1999-01-31
2024-11-09 16:05:40|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|15.68665445513|27|0.66160551549158|0.0232|1|2|0.00274|16.495|0.02692|85|-0.10055862633554|25|38.21|0.03314|0.06458|0.089395462088528|0.20836258883778|190.46793483491|288.64782604311|631.38760345655|0.655|0.345|0.1366|29|18|0.0020982627865961|0.043978950617284|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2024-11-09 16:05:42|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|-13.295029975589|18|0.53275895643709||0|0|0.166|11.505|-0.08186|17|-0.081863532343746|17|33.63|-0.00536|0.03699|0.010159896359996|0.025623984859229|82.526411814298|113.84541548768|232.65924600718|0.652|0.413|0.17252|46|22|0.0013792774936061|0.057238734015345|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25814|2020-11-15
2024-11-09 16:05:43|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|-33.723847803016|10|1.1931483927927||0|0|-0.0346|31.25|-0.05231|22|-0.052311464529607|22|35.69|-0.0073|0.02439|0.055252300711823|0.13105404275151|205.10369244225|550.62318091194|630.04031773505|0.5|0.31|0.13599|58|18|0.0014512506012506|0.044981625781626|37.950000762939|2000-10-15|-0.30848|2020-03-15|0.23038|2020-03-29
2024-11-09 16:05:44|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|508.75013235043|30|26.690360246661|0.0578|1|2|0.01058|525.5|-0.05196|31|-0.051957491122209|31|20.83|0.02882|0.17565|0.22464953868378|0.2955747972102|2491.0103779319|7036.3428317743|8758.3333333334|0.537|0.432|0.11783|95|21|0.0052465089641434|0.049532091633466|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2024-11-09 16:05:45|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1200.0691847479|1|106.31027175069||-1|0|0|1575|-0.01286|24|0.2510056315366|72|36.72|2.10561|2.51596|3.1950431893013|4.9454806097323|9931.9128623095|33672.19929532|343137.26131846|0.667|0.436|0.22853|39|19|0.065393575418994|0.076943303072626|1854|2024-04-14|-0.29273|2004-02-01|87.96982|2021-12-26
2024-11-09 16:05:46|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|-258.94933478804|15|14.638575369791||0|0|-0.0097|234.2|0.54853|29|0.54852921471569|29|25.87|0.01435|0.06629|0.088717536636305|0.16619450046965|298.91799196367|547.85332154774|1313.5165336533|0.6|0.433|0.15892|30|10|0.0042509113924051|0.05347582278481|268.60000610352|2024-06-09|-0.23027|2018-10-28|0.34349|2013-12-22
2024-11-09 16:05:48|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|248.88919431441|50|14.806872730173|0.0465|1|1|0.04647|252.2|-0.2182|41|-0.21819572573124|41|42.69|0.14092|0.25947|0.09966148565854|0.27560513557995|77.047120773046|119.33250787992|1185.1503233574|0.538|0.308|0.19701|13|6|0.0054192052980132|0.072644503311258|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2024-11-09 16:05:48|WEEKLY|05487|7037|/equities/saipem|STOXX600|1.8218920036985|1|0.15236934672352||-1|0|0|2.324|-0.24411|9|-0.033998859506365|22|30.38|0.01569|0.07979|0.0074859458100513|0.031724108350863|4.5017408811407|117.45690058153|1.7015954434463|0.6|0.415|0.24072|65|26|0.0013477518987342|0.074388870886076|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2024-11-09 16:05:50|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|-631.92215718707|23|31.968562879218||0|0|0.09567|543.5|0.27196|58|0.27195767195767|58|43.5|0.2092|0.29353|0.65939291696762|0.98471536465834|598.19115012879|1287.2698500231|1309.6385542169|0.444|0.333|0.20046|18|5|0.004351950310559|0.06964747826087|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2024-11-09 16:05:50|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|38.004447133431|7|1.3404641940646|-0.0484|1|1|-0.04844|40.07|-0.11995|21|-0.051702470942399|23|42.7|0.13496|0.22743|0.28393740164395|0.46411301324955|2269.9886807098|4463.2993743788|1264.0378148404|0.558|0.372|0.16632|43|18|0.0024693702497286|0.054880613463627|45.459999084473|2023-01-01|-0.32075|1992-08-30|0.48276|1992-10-04
2024-11-09 16:05:52|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|-232.87775945616|20|11.001705138997||0|0|0.00282|211.8|-0.01375|28|-0.013754273096047|28|36.52|0.04728|0.11597|0.10137123913058|0.16689890891224|544.94446238853|1285.0715104463|3816.2161400523|0.519|0.404|0.16453|52|17|0.0028805370177268|0.057441491136601|250.5|2022-01-09|-0.26369|1987-11-01|0.20943|2009-02-08
2024-11-09 16:05:55|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|-4.7573776036269|15|0.22165425240022|-0.0952|-1|1|-0.09521|4.4345|0.07365|35|0.073652273580858|35|38.75|-0.00526|0.05667|0.027823189356818|0.096079139907513|79.71452547094|171.89499920349|289.17511211581|0.475|0.25|0.21653|40|14|0.003318331202046|0.064545505115089|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2024-11-09 16:05:56|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|-543.46747589291|9|31.719047257663||0|0|-0.03179|473.8|0.77151|96|0.77150981912904|96|55.05|0.19818|0.25687|0.21106959602837|0.42448292334476|693.03044953041|1517.9303482873|1114.8235006893|0.773|0.455|0.21422|22|11|0.0030731337161608|0.068523863822806|589.79998779297|2024-04-14|-0.26051|2020-03-15|0.2811|2008-11-02
2024-11-09 16:05:57|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|15.177761262797|37|0.71741288696977|0.3362|1|2|0.30476|17.81|-0.22305|23|-0.14065670318443|4|31.38|-0.01011|0.05129|0.095249913155571|0.18878511614432|304.75307245789|1121.4358215751|1894.6807990548|0.554|0.369|0.19794|65|24|0.002669450867052|0.064641083815029|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2024-11-09 16:05:58|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-158.22931632799|16|7.8118831177266|0.0322|-1|1|0.03225|139.55|-0.00407|24|-0.0040683134091647|24|32.67|-0.00966|0.05235|0.052428904784707|0.091654547600687|290.05464573251|467.49892730881|2683.6540032773|0.533|0.383|0.1642|60|22|0.0024228962025316|0.05341497721519|203.69999694824|2022-04-17|-0.21642|2008-10-12|0.36364|1992-11-22
2024-11-09 16:05:59|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|68.73684642801|49|6.178477967859||0|0|0.02691|80.15|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|421.8421132941|0.727|0.455|0.25556|11|5|0.0044505692599621|0.088662713472486|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2024-11-09 16:06:02|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|316.3556179237|63|21.448126341514|0.7218|1|1|0.72182|385|-0.26471|22|-0.1169222466631|10|32.48|-0.01004|0.10692|-0.0032266616587262|-0.097207959852708|81.629016242094|65.536541024934|702.55475430669|0.348|0.174|0.20097|23|7|0.0038265142150803|0.069541891223733|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2024-11-09 16:06:03|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|142.68556355794|57|6.1720202174536|0.1651|1|2|0.12514|153.75|-0.09369|10|-0.093693097329557|10|42.64|0.10892|0.25034|0.43835548602588|0.62797166896976|4181.8533590239|5443.5239305245|889.24228952426|0.444|0.311|0.1945|45|10|0.002768653164557|0.066558653164557|166|2024-08-04|-0.33547|2008-10-12|1.24843|1993-05-09
2024-11-09 16:06:04|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|115.48435790676|48|6.5483101463325|0.453|1|1|0.45295|141.75|-0.1757|39|-0.10137137691887|9|33.16|-0.01076|0.05069|0.047452447351983|0.12687420199909|117.3075927429|482.23384148769|3243.7071787672|0.647|0.431|0.16723|51|21|0.0028568239355581|0.058708434982739|143.30000305176|2024-11-10|-0.1871|2011-08-07|0.23414|1998-10-18
2024-11-09 16:06:05|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-24.574737159215|39|1.4418803148972|0.1548|-1|1|0.15478|21.68|-0.12748|9|-0.12747678006516|9|33.58|0.03945|0.08284|0.11837365664402|0.23441848023643|161.21222474462|190.21862034494|98.545455932617|0.583|0.333|0.21275|12|6|0.0011634013605442|0.068872789115646|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2024-11-09 16:06:06|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
2024-11-09 16:06:07|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|194.0907838894|40|9.0103389899738||0|0|0.19894|226.9|-0.23572|14|-0.093560408326504|7|33.95|0.04048|0.09679|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|956.98018835048|0.544|0.386|0.16624|57|18|0.0020998378926039|0.056830815602837|259.39999389648|2021-07-25|-0.22396|2001-09-02|0.3288|1992-11-29
2024-11-09 16:06:08|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|-211.48989926212|17|11.574274055803||0|0|-0.06237|211.2|-0.05288|24|-0.052882282837039|24|32.65|-0.00084|0.05468|0.01463097467747|0.057599372466767|96.945770955634|239.52801654599|1227.9069045352|0.567|0.367|0.183|60|27|0.0023370126582279|0.064180015189874|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2024-11-09 16:06:09|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.6364721415232|65|0.15376183625618|0.0693|-1|1|0.06929|4.218|-0.01418|19|-0.090477954194869|15|31.44|-0.05319|-0.02442|-0.056951718581185|-0.028712881700151|22.764518740081|63.822658494959|269.6930886738|0.667|0.389|0.11312|36|20|0.0011792140468227|0.038582048494983|5.6100001335144|2022-05-29|-0.22175|2020-03-15|0.12509|2016-07-03
2024-11-09 16:06:10|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|221.92659349836|49|10.130582290624|0.0901|1|2|0.07019|222.6|-0.26698|37|-0.26697796063569|37|33.81|0.01436|0.04967|0.017972624614645|0.078758301773768|108.89110090154|400.02472248869|1570.924522971|0.684|0.421|0.13088|57|29|0.0018623392405063|0.042047205063291|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2024-11-09 16:06:11|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|-10.662039757438|10|1.23234653495||0|0|0.56358|6.59|-0.13119|30|-0.13118520652427|30|25.4|-0.07255|-0.00259|0.037733599352073|-0.034286601797872|112.49755872472|89.358492166806|35.621622446421|0.5|0.3|0.2294|10|4|-0.0016419011406844|0.076712699619772|30.14999961853|2021-03-28|-0.44757|2024-11-03|0.24825|2023-06-18
2024-11-09 16:06:13|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-15.471727650935|29|1.1060347855316|0.4559|-1|1|0.45593|12.538|0.5123|63|0.51230140947488|63|39.41|0.10232|0.17859|0.34655019154819|0.39798749433341|6875.4565848494|4547.5337233346|461.80480674702|0.432|0.341|0.21915|44|13|0.0023368161180477|0.07521360953462|27.35000038147|2024-03-31|-0.2669|2020-03-22|0.30375|2009-04-05
2024-11-09 16:06:14|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-12.443464026266|16|0.70282132937301|0.1131|-1|1|0.1131|10.155|-0.10129|17|-0.10129089751091|17|35.76|0.0027|0.05621|0.078654354336134|0.17202224950652|310.2801274376|656.23627951311|321.25908541849|0.565|0.326|0.21975|46|17|0.0019823674698795|0.069582036144578|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2024-11-09 16:06:15|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|115.25869811618|68|4.0823911754972|0.4011|1|1|0.40109|123.8|-0.17064|19|-0.10671137217739|18|39.12|0.07581|0.1486|0.12882777805292|0.21417192840446|441.52276024903|827.95610185001|289.92974435543|0.49|0.347|0.20796|49|16|0.0020730090725806|0.069272101814516|128.80000305176|2024-11-03|-0.40227|2008-11-23|0.37209|2009-02-01
2024-11-09 16:06:16|WEEKLY|05509|383|/equities/subsea|STOXX600|-203.98682943037|9|11.22104806617||0|0|0.02907|177|0.34738|61|0.3473761931995|61|26.17|-0.06004|0.03965|-0.021491657819794|0.044401453420751|12.346872091101|117.1336922843|313.44075823237|0.5|0.296|0.24582|54|20|0.0034945883180859|0.091658114004222|218.19999694824|2024-07-28|-0.44444|2002-09-29|0.55479|2008-11-30
2024-11-09 16:06:17|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
2024-11-09 16:06:19|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|-112.44967012409|34|4.3679940275155|-0.0206|-1|1|-0.02063|111.3|0.06423|14|0.064231818120779|14|44.14|0.14283|0.19729|0.24634088736185|0.39938450759548|3100.383620716|3946.6885497382|1744.5141231241|0.614|0.386|0.16602|44|20|0.0023239189873418|0.055888096202532|136.03999328613|2015-03-08|-0.19057|2008-10-12|0.6|1992-11-29
2024-11-09 16:06:21|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|204.2483263987|42|8.4102710517426|0.0207|1|1|0.02073|216.7|-0.19236|13|-0.10930460986428|6|55.33|0.16471|0.24133|0.14009352141059|0.18791117133155|360.82277639617|326.53361134052|644.17360546958|0.593|0.37|0.17864|27|13|0.0023145993485342|0.060617973941368|235.74000549316|2007-02-18|-0.31398|2008-10-12|0.29895|2009-03-15
2024-11-09 16:06:22|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
2024-11-09 16:06:23|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|276.15697296534|53|20.962910246628|0.3776|1|1|0.37765|325.4|-0.07329|24|0.062705670225559|60|35.72|0.10546|0.1816|0.17956563910233|0.30855617879168|351.3421783713|469.606778669|651.32105656427|0.72|0.44|0.22843|25|16|0.0031334708994709|0.069977037037037|354.39999389648|2024-11-03|-0.22116|2021-12-05|0.42636|2012-09-30
2024-11-09 16:06:24|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|106.58562737071|45|4.1388083506857||0|0|0.24832|111.25|0.05808|50|0.058083289060957|50|41.2|0.06826|0.14299|0.19278070791314|0.2834530743987|1132.6295767979|1780.3476023037|754.23728813559|0.543|0.4|0.1982|35|9|0.0024599663526245|0.06332364064603|182.08999633789|2000-03-05|-0.23323|1998-10-11|0.366|1998-10-18
2024-11-09 16:06:27|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.2635881553473|56|0.015060444037323||0|0|0.13136|0.2235|-0.24614|15|0.037917250349784|20|33.1|-0.00106|0.08142|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.0207591522196|0.638|0.448|0.20155|58|24|-0.00052089113924051|0.072599620253165|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2024-11-09 16:06:29|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|4.0095455750767|33|0.14384294185028||0|0|0.02837|4.205|-0.15672|34|-0.094518430812474|23|37.37|0.03273|0.07108|0.063066664889486|0.092535780044944|259.32132858918|262.78367994431|164.70818518166|0.585|0.366|0.16328|41|21|0.0011237340153453|0.055092320971867|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2024-11-09 16:06:30|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
2024-11-09 16:06:31|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|124.75165255069|60|4.8801521989172||0|0|0.06316|131.3|0.11879|19|0.11879264790811|19|44.04|0.07941|0.11274|0.099892877358188|0.19870049825542|287.44195722715|371.82189023003|337.2720319098|0.63|0.333|0.15523|27|14|0.0016230689102564|0.052323493589744|190.80000305176|2019-06-23|-0.19306|2008-11-02|0.17027|2008-12-21
2024-11-09 16:06:32|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|29.793672922262|56|1.32655140529||0|0|0.20691|30.74|-0.10535|54|-0.10534673559644|54|36.91|-0.03586|0.01051|-0.042612454693286|-0.052313189812104|43.724909342342|53.176761477809|37.551917349034|0.515|0.333|0.14085|33|13|-0.00011317360565593|0.050800314218382|86.650001525879|2000-06-25|-0.19198|2008-10-12|0.14704|2001-01-14
2024-11-09 16:06:34|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|13.691872540311|6|0.86270906422013|0.1586|1|1|0.1586|17.24|0.06884|23|0.076456669234853|40|34.45|0.10246|0.14836|0.19872295189958|0.45058156793821|483.26805117526|1014.3477013632|1055.1440897285|0.636|0.303|0.23015|33|18|0.0033565761821366|0.072053178633975|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2024-11-09 16:06:35|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|7.3232939706284|9|0.28746587718347||0|0|-0.04185|7.738|-0.141|49|-0.047888074504106|28|39.07|-0.04039|-0.00687|-0.021436553003896|0.032827194141762|65.915911518684|128.00876833987|447.54193405734|0.63|0.296|0.11342|27|14|0.0017535089369708|0.038910018814675|8.3699998855591|2022-05-29|-0.17542|2020-03-15|0.10743|2016-07-03
2024-11-09 16:06:36|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-62.581826844183|57|5.940608871767||0|0|0.34899|42.68|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|7.2094595110094|0.5|0.25|0.47491|4|2|-0.0066415277777778|0.14386925925926|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2024-11-09 16:06:36|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|129.81714891283|17|11.646903782855|-0.0964|1|1|-0.09643|151.8|-0.31868|3|0.042979942156511|28|43.85|0.25268|0.32651|0.35202402411236|0.71826894620628|1908.7945570271|21673.941126735|2331.7971999185|0.702|0.404|0.24176|47|25|0.0032870534424651|0.076313972075108|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2024-11-09 16:06:38|WEEKLY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|343.59278743401|18|8.0762037157198|0.1218|1|2|0.0139|364.6|-0.11538|50|0.11019283978156|117|35.32|0.04603|0.09603|0.14559026183972|0.28539009302369|757.44606790064|2773.7260072708|4501.2344312675|0.579|0.368|0.14945|57|24|0.002517881773399|0.04802042364532|396.70001220703|2022-03-27|-0.18364|2008-10-12|0.24171|2024-06-23
2024-11-09 16:06:40|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|-399.74471877151|15|13.228415936628||0|0|0.03634|371.2|0.1161|24|0.11610202694103|24|26.9|-0.0035|0.05253|0.054226473534972|0.14293886188459|142.78555794748|234.19099636896|974.27828628173|0.552|0.31|0.1576|29|12|0.0037187405541562|0.054223992443325|433.5|2024-07-07|-0.16429|2011-08-07|0.17582|2011-10-30
2024-11-09 16:06:40|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|149.26341599049|18|4.4259770339092|0.0437|1|1|0.04373|159.9|-0.03035|21|-0.030349286945635|21|33.72|-0.00157|0.02599|0.025160892020871|0.093163072710919|88.856243620449|183.09938018096|414.24870522647|0.759|0.448|0.13526|29|19|0.0018853668341709|0.044697728643216|176.19999694824|2019-07-14|-0.1267|2020-03-15|0.13919|2008-11-02
2024-11-09 16:06:41|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|158.29181836365|45|7.9193948960358|1.333|1|2|1.25428|184.4|-0.11858|34|-0.11858195862779|34|35.11|0.05455|0.11953|0.13368124883925|0.21722756604117|370.00196527533|752.86813014861|7846.8085693525|0.582|0.4|0.1564|55|19|0.0029592405063291|0.052057696202532|186.5|2024-11-10|-0.20708|2017-05-28|0.31462|2008-04-27
2024-11-09 16:06:42|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-13.602241528778|115|0.99586202471814|0.6594|-1|1|0.65944|10.68|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|19.722991697557|0.577|0.442|0.19241|52|20|0.00043992907801419|0.063069772036474|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2024-11-09 16:06:44|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|35.435511013344|72|2.2045964060799||0|0|0.88032|39.985|-0.33759|15|0.32930462313367|20|32.27|0.05167|0.11299|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|58.208092068254|0.61|0.356|0.20204|59|29|0.0013789417721519|0.07240542278481|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2024-11-09 16:06:46|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|53.91201943461|29|1.8511119029354|0.1565|1|2|0.13078|54.56|-0.04032|46|-0.0066979544108805|45|31.49|-0.01631|0.0308|0.015592846192164|0.060896252980935|113.23983035213|362.51044061502|2273.3333002196|0.631|0.431|0.1068|65|25|0.0019674072289157|0.039270486746988|59.659999847412|2024-09-15|-0.1905|2008-10-12|0.16423|1986-03-23
2024-11-09 16:06:47|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-31.355329416293|16|1.5084431641956||0|0|0.12371|26.28|-0.12016|11|-0.12016143493344|11|29.46|-0.069|-0.00237|-0.075097133265802|-0.052676985875377|9.2731842708098|29.398958735563|332.65823252402|0.5|0.34|0.19936|50|18|0.0018636559139785|0.063383474462366|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2024-11-09 16:06:48|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|22.592745918635|50|1.8166952415007|-0.0221|1|1|-0.02212|24.31|0.08266|32|0.033562207900861|23|27.21|-0.02797|0.01878|-0.0056773290636802|0.045905115017976|72.665167877543|118.70035255014|353.8573489214|0.737|0.368|0.19933|19|14|0.0031461130742049|0.062195318021201|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2024-11-09 16:06:49|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-78.851264539752|40|3.9594896131184||0|0|-0.09786|71.8|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|211.17647956399|0.727|0.364|0.19767|22|14|0.0018330940594059|0.063432042079208|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2024-11-09 16:06:49|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-159.24968363936|20|13.141560958808||0|0|0.35174|104.5|-0.14528|30|-0.14528106186929|30|37.92|0.40792|0.57262|0.4092786840355|0.59722964137429|2211.0260673025|1297.7897609168|1935.1851510086|0.5|0.306|0.29412|36|15|0.0047099421965318|0.096013684971098|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2024-11-09 16:06:51|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-23.415230577844|36|1.3909104087807||0|0|0.19517|19.67|-0.10555|12|-0.10554580145351|12|38.65|0.00573|0.06462|-0.066160200624942|-0.032155387888279|47.097105033395|78.65671687209|120.60086278585|0.5|0.3|0.20036|20|8|0.001300952970297|0.068274876237624|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2024-11-09 16:06:52|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|-292.48535003468|28|13.593897212921||0|0|-0.04457|283.6|0.45801|77|0.45801033990944|77|34.79|0.02018|0.08658|0.064274592156896|0.14157258964838|312.81840089375|1109.8400305203|2395.2702909512|0.661|0.411|0.18732|56|27|0.0026150734177215|0.060762962025316|321.10000610352|2024-03-31|-0.25647|2008-10-12|0.25234|2009-03-15
2024-11-09 16:06:53|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|38.204697743956|39|1.7801317899485|0.3094|1|1|0.30942|43.08|-0.08046|14|0.32341946080983|52|33.38|0.0158|0.07694|0.074564081582307|0.10876484151014|400.66332051153|538.44579957646|1385.2091088166|0.492|0.361|0.16136|61|19|0.0019693394406943|0.051882883317261|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2024-11-09 16:06:54|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-24.482103789125|35|1.0840344310714|0.1361|-1|1|0.1361|21.2|-0.0695|14|-0.069498626117868|14|40.28|0.01419|0.05093|0.024045524529676|0.071455569915827|119.72645083333|195.99478730787|711.40941702177|0.625|0.406|0.1346|32|17|0.0020111186696901|0.041808329554044|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2024-11-09 16:06:55|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|17.07109820962|52|1.2200142862679|0.5802|1|2|0.56079|18.55|-0.23161|4|0.095097516767222|40|30.05|0.04239|0.08683|0.10291559307834|0.21972774030401|1162.0907225719|4841.5533293279|3946.8083583213|0.667|0.404|0.18981|57|25|0.0032702097505669|0.064023837868481|20.809999465942|2024-10-06|-0.30189|2008-10-12|0.31047|1998-05-17
2024-11-09 16:06:57|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|-32.471118083919|20|1.5745016682721|0.0827|-1|1|0.08269|28.4|0.17362|30|0.17361637867364|30|30.31|-0.01304|0.03427|0.071462060003854|0.15428948207444|199.09509138531|305.99431943021|365.03854566387|0.615|0.346|0.20389|26|13|0.0027429987608426|0.068025576208178|35.840000152588|2024-05-12|-0.23704|2020-03-15|0.22941|2009-08-23
2024-11-09 16:06:58|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|143.85580751409|53|5.6230636533449|0.3079|1|1|0.30788|161.85|-0.15116|24|0.08476288249462|59|39.75|0.00743|0.07028|0.088567610223226|0.20657922885981|321.14947411436|802.15447597286|13266.393631801|0.51|0.294|0.15813|51|19|0.0030113275613276|0.050080726310726|164.30000305176|2024-11-10|-0.27314|2000-03-12|0.26904|2001-04-01
2024-11-09 16:06:59|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|302.88979171744|6|15.734626315788|-0.0467|1|2|-0.08226|321.3|-0.08813|28|-0.08812677453386|28|30.6|-0.01394|0.03861|0.079435337831156|0.15691795763006|201.55099750272|300.55990763965|648.30504215063|0.514|0.314|0.18217|35|13|0.002856217472119|0.064898299256506|505.79998779297|2022-06-05|-0.22903|2008-10-19|0.31857|2008-12-14
2024-11-09 16:07:00|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|390.32162529188|120|20.968517905601|1.0451|1|1|1.0451|421.7|0.06905|25|0.069048236403752|25|31.09|0.05587|0.09564|0.0030691961638518|0.12428587293219|94.747494648524|138.26209587728|1040.2072093825|0.545|0.273|0.18179|11|6|0.0057719305856833|0.054411301518438|456.70001220703|2024-11-03|-0.12906|2018-10-14|0.14381|2016-02-21
2024-11-09 16:07:01|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-115.49834805446|16|6.7086245465303||0|0|0.05221|101.65|-0.01278|33|-0.012781653283395|33|36.15|0.11495|0.21704|0.21886106738361|0.30223089442832|346.04656564569|395.49470653859|2541.250038147|0.468|0.34|0.17073|47|12|0.0036258868144691|0.061832777129522|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2024-11-09 16:07:03|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|79.593006818666|37|6.4317388211916|0.9031|1|2|0.83271|93.56|0.15086|40|-0.2363431330557|9|30.18|0.25271|0.38604|0.39826033813102|0.76879715219082|191.13944025583|468.85308830612|575.3997308832|0.727|0.455|0.35699|11|5|0.0084683695652174|0.12289798913043|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2024-11-09 16:07:04|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|-178.55077716765|10|8.4588757349079|-0.0434|-1|1|-0.04344|158.55|0.39404|96|0.39403666924993|96|38.08|0.01562|0.07601|0.049145306304679|0.15493188284543|164.67371873383|841.10595306459|12196.154528257|0.583|0.375|0.2033|48|20|0.0037343821448013|0.064683189983669|178.39999389648|2024-05-26|-0.20561|2008-10-12|0.27632|2008-11-02
2024-11-09 16:07:05|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
2024-11-09 16:07:06|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|-91.478463392802|10|4.7503096834384|-0.0183|-1|1|-0.01832|77.8|-0.30645|8|-0.065788696136322|14|26.83|-0.1185|-0.04642|-0.09317023852817|0.044382798619892|11.597801052651|134.92374310262|2509.6775950056|0.567|0.333|0.21458|30|13|0.0050649877149877|0.069597837837838|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2024-11-09 16:07:06|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
2024-11-09 16:07:08|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|31.735288662249|41|1.9426644141406||0|0|0.54538|37.63|0.04666|27|0.046664738498376|27|45.35|0.18386|0.24634|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|1271.2838034851|0.529|0.412|0.16211|17|5|0.003801196054254|0.051867521578298|38.865001678467|2024-09-22|-0.1358|2021-05-30|0.16409|2022-12-04
2024-11-09 16:07:09|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|73.513690565457|47|2.7735289394504|0.1932|1|2|0.18123|77.89|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|3054.509837104|0.673|0.418|0.18015|55|22|0.0026489191919192|0.055868525252525|82.319999694824|2024-09-22|-0.37117|2008-10-12|0.29666|2000-02-06
2024-11-09 16:07:10|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-91.590521377623|22|5.8576409977882||0|0|0.19772|77.34|-0.19633|11|-0.1963317717509|11|29.02|0.08173|0.13657|0.093263695544645|0.16894544927882|208.73833017715|341.96003296963|256.94350617186|0.542|0.333|0.19926|48|20|0.0022113507779349|0.067129724186704|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2024-11-09 16:07:11|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-11800.61075877|11|836.25364255963|-0.0995|-1|1|-0.09954|10770|-0.15409|12|-0.099724896836314|17|24.18|0.03315|0.08568|0.093267471522759|0.16713909089938|1099.3084141889|2461.0923816862|2834.2105263158|0.548|0.345|0.13625|84|23|0.0026139343459089|0.05237377756002|22267|2022-01-16|-0.22298|2023-04-02|0.28664|2002-12-22
2024-11-09 16:07:12|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-197.75148078078|15|9.7246851311214||0|0|-0.10974|189.1|-0.09704|48|-0.09703667411253|48|26.58|-0.08033|-0.0055|-0.083632964822993|-0.068050044292318|62.904581331376|73.655310443746|236.37500762939|0.417|0.333|0.17971|12|3|0.003436036036036|0.059677267267267|210.19999694824|2024-05-26|-0.13909|2020-03-15|0.15055|2022-03-13
2024-11-09 16:07:14|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-11.785479435714|36|26.347972029801|-0|-1|1|0|10.12|0.01401|38|0.014006462121859|38|33.21|-0.03605|16.83201|-0.0141040655538|0.083058819124422|89.033138093726|126.13707986016|142.96006561976|0.357|0.214|0.1549|14|5|0.0023958|0.0789298|9492|2024-03-10|-0.52278|2015-05-03|0.32016|2021-11-21
2024-11-09 16:07:15|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|-5.2538344758101|6|0.1779448157333|0.0367|-1|1|0.03666|4.73|-0.11212|6|-0.11211579364799|6|28.5|-0.08018|-0.04234|-0.074501099016379|-0.074501099016379|85.51261068|85.51261068|77.540985131514|0.333|0.333|0.12061|6|2|-0.0010585795454545|0.043789715909091|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2024-11-09 16:07:15|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-36.197420901568|1|3.8237735453468||0|0|0|21.18|-0.05099|16|-0.050986259636919|16|33.86|0.43674|0.65554|0.97858585036049|1.1848267988264|942.06091337241|1271.0971117095|342.71846105973|0.5|0.429|0.36459|14|3|0.0064666877637131|0.11748139240506|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2024-11-09 16:07:16|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|10.395427020865|26|0.79064694504889|-0.0021|1|2|-0.128|10.9|0.44812|144|0.20735604169448|60|47.4|-0.00598|0.04649|0.12818124297137|-0.031789941050135|127.46900811026|88.02378816|61.581916094336|0.6|0.4|0.26554|5|3|-0.00050511450381679|0.085305458015267|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.25|2024-05-19
2024-11-09 16:07:17|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-79.051193722791|16|4.2426285927993||0|0|0.07697|66.92|-0.17898|18|-0.17898251601653|18|33.68|0.01489|0.06222|0.069338274163233|0.12679981390897|236.03219410748|290.96512113965|120.57657327738|0.714|0.393|0.20385|28|13|0.0012566388308977|0.06528245302714|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2024-11-09 16:07:19|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|1848.8646933625|19|261.95876641492||0|0|-0.22741|1860|-0.07036|55|-0.070364238410596|55|34.89|0.0227|0.11837|0.13241102532328|0.059049903327103|120.49907641965|84.509753004959|40.879120879121|0.556|0.444|0.33925|9|4|0.00010701807228915|0.1038434939759|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2024-11-09 16:07:20|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|276.53469105547|52|14.443229891136|0.3185|1|2|0.29636|285.2|-0.18057|4|-0.086477168512271|11|36.64|0.05337|0.10937|0.076588115829797|0.18097906526923|345.82527249354|985.56242450318|14260.000610352|0.548|0.357|0.16184|42|13|0.0039362955974843|0.052504710691824|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2024-11-09 16:07:21|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.6493079154062|9|0.20323506202941|-0.0316|1|2|-0.042|4.79|-0.10098|7|-0.10097756179045|7|14.85|-0.02879|0.02657|-0.019026555221187|-0.018575986520724|45.665350245634|55.348780440629|36.425856279898|0.604|0.453|0.0763|53|9|0.0074015471698113|0.032935647798742|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2024-11-09 16:07:22|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|23.389945806235|29|2.4155164297908|0.1069|1|1|0.10688|29.93|-0.53776|10|-0.39302726784383|9|35.18|0.13946|0.18788|0.15094666568165|0.60846162570007|31.527760520506|206.76062652028|634.55894759541|0.818|0.364|0.35717|11|9|0.0075932530120482|0.11086337349398|134.69999694824|2021-05-09|-0.42745|2023-05-28|0.44946|2018-02-18
2024-11-09 16:07:22|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-15.014049760118|3|1.0346833042355|0.172|-1|1|0.17202|10.83|-0.07276|33|-0.14031562708043|7|32.88|-0.01869|0.04162|-0.054912890141246|-0.0082308167585346|38.554395690055|82.619678833981|141.93970853564|0.538|0.385|0.18544|26|7|0.0012854259043174|0.060760280046674|26.870000839233|2022-08-21|-0.23837|2008-10-12|0.16018|2008-12-21
2024-11-09 16:07:24|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
2024-11-09 16:07:25|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|-295.25729600731|22|13.585432762308||0|0|-0.06473|286.2|0.37846|84|0.37846147586138|84|33.66|0.03867|0.09667|0.087284097926343|0.14637483088782|660.02580716322|945.34683640975|2291.4332862426|0.603|0.362|0.1819|58|28|0.0026515458692347|0.057679183983781|323.60000610352|2024-03-31|-0.25758|1990-11-25|0.25281|2009-03-15
2024-11-09 16:07:26|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|290.13807550485|60|21.420644550143|0.6941|1|2|0.57913|357.2|-0.34964|25|-0.11882224609539|16|28.87|-0.05689|0.01623|-0.016329179601982|-0.046377843820791|72.930774771265|76.429110742922|140.90730264577|0.467|0.333|0.22362|15|3|0.001889837398374|0.073183048780488|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2024-11-09 16:07:26|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|17.180724022468|3|1.8182828314065||0|0|-0.04968|22|-0.41331|11|0.10080638674659|21|38.58|0.01587|0.11554|0.12908302711192|0.28749621522521|108.08323673627|321.95913715081|541.87192881925|0.579|0.421|0.27887|19|10|0.0039530068027211|0.086451346938775|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2024-11-09 16:07:27|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|2609.3776343007|50|166.33623486492|0.6078|1|1|0.60779|3054|-0.23585|34|-0.10898550724638|21|44.03|0.2379|0.33244|0.40086242710026|0.53313911671913|2071.8991324573|3399.8684283598|1696.6666666667|0.576|0.455|0.18419|33|10|0.0030021770972037|0.059137969374168|3486|2021-09-05|-0.23039|2008-10-26|0.28966|2009-03-22
2024-11-09 16:07:29|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|-8.2298740498067|26|0.29621224259858|0.0289|-1|1|0.02887|7.4|-0.09501|22|-0.095011898276251|22|49.88|0.05361|0.07235|0.10582060719136|0.21174576606807|169.44782464287|239.37092000117|404.37158042787|0.563|0.375|0.12878|16|9|0.0021366342648846|0.03984304981774|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2024-11-09 16:07:30|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6121.6658668769|7|207.31867491402||0|0|-0.04734|6440|-0.0579|15|0.075757575757576|32|29.46|-0.00919|0.02922|0.0048658072317675|0.041877229679099|97.039596810323|154.37838614537|130.62880324544|0.512|0.317|0.08995|41|10|0.00057776771004942|0.030555172981878|7170|2024-02-18|-0.1875|2002-11-17|0.19079|2016-07-24
2024-11-09 16:07:31|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|15.227394979461|48|1.0409034081883|0.5292|1|2|0.37855|17.48|0.19121|43|0.19121454000984|43|50|0.14168|0.22734|0.19121454000984|0.19121454000984|119.121|119.121|88.282829372631|0.333|0.333|0.24941|3|1|0.0013059390862944|0.091871218274112|21.389999389648|2021-02-07|-0.19287|2021-11-21|0.19044|2021-11-07
2024-11-09 16:07:32|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|-7.4036110766505|12|0.52848533080942||0|0|0.07753|5.83|0.24294|29|0.24293605896848|29|29.33|0.51054|0.71401|1.0326008073184|1.6800696256538|3121.8157711666|9095.4447738473|6477.7774356029|0.63|0.407|0.24202|27|9|0.0077676089663761|0.074666251556663|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2024-11-09 16:07:33|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|78.353599560933|68|13.481086328927|0.7602|1|2|0.60978|94.51|-0.44428|30|-0.19695767713116|6|32.71|0.8002|0.98088|1.198086232096|1.9762526592308|354.66642924425|423.79273035866|616.90603145482|0.714|0.429|0.40038|7|5|0.012161621621622|0.1464522972973|204.25|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2024-11-09 16:07:35|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|242.03205615908|68|20.40348269221|0.7932|1|1|0.79323|294.61|-0.06293|14|-0.062931964840617|14|35.46|-0.05928|0.02194|0.14521528389207|0.30154451906295|134.74989878843|194.4696695882|988.62413722874|0.462|0.308|0.29192|13|4|0.0065546401515152|0.090910795454545|308.63000488281|2024-10-20|-0.19736|2016-02-14|0.41678|2015-02-15
2024-11-09 16:07:36|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|43.069632807168|5|0.62678868280766|0.0978|1|2|0.03824|44.8|-0.06066|3|-0.060659303769961|3|27.38|0.00933|0.06779|0.062824074310282|0.15678587342963|158.20786117229|407.82437294795|1008.5547078331|0.655|0.448|0.13347|29|10|0.0035719047619048|0.048690363408521|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2024-11-09 16:07:37|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|-3861.2444510623|10|368.24815035409||0|0|0.11974|2742|-0.13566|52|-0.082938388625592|20|40.53|0.21584|0.3124|0.32051768591128|0.55317335771748|3784.1871159092|7324.6570347334|1645.8582830401|0.588|0.353|0.27813|34|14|0.0047988752703677|0.090563467916366|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2024-11-09 16:07:38|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|521.87778279946|7|19.168571011582|-0.0709|1|1|-0.07093|537|-0.08443|17|0.32069192261855|47|37.88|0.0275|0.10976|0.077337350465281|0.16014379320682|285.32927202612|476.57357479342|861.95827700838|0.49|0.286|0.14318|49|18|0.0019449946294307|0.044079677765843|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2024-11-09 16:07:38|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|5.373021183702|7|0.55367487037723|-0.0397|1|1|-0.03968|6.05|-0.19432|46|0.32659401939852|25|41.11|0.09085|0.17432|0.26527516878973|0.30352665089663|522.51943041871|296.47365302331|56.122452139128|0.526|0.316|0.26184|19|8|0.0014203557814485|0.090768996188056|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2024-11-09 16:07:40|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|2.4475722223477|7|0.20883130998724|0.0363|1|2|-0.02069|2.84|-0.20332|5|-0.15438590650009|19|34.74|0.10734|0.17629|0.28580879793289|0.56379189865176|333.90997879598|364.07800502751|91.318328294728|0.565|0.261|0.23065|23|11|0.001444049689441|0.08168499378882|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2024-11-09 16:07:41|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
2024-11-09 16:07:42|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-130.6278383894|15|4.532898082346|-0.049|-1|1|-0.04897|124.25|0.02416|12|0.024155967083395|12|46.84|0.08117|0.13439|0.20464331124521|0.33810688745079|1313.6914483364|1421.5136687991|1072.970646102|0.625|0.375|0.17478|32|14|0.0024405485789821|0.057231143423662|134.94000244141|2023-03-12|-0.25768|2008-10-12|0.44601|2009-03-22
2024-11-09 16:07:43|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
2024-11-09 16:07:44|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|-27.189817131968|16|1.3566564318401||0|0|-0.11106|23.71|-0.03582|52|-0.035818500229432|52|24.67|-0.15618|-0.09726|-0.12664995894536|-0.089433459565341|66.011088642492|82.6254051|101.13030238046|0.5|0.333|0.217|6|2|0.00095073619631902|0.06131|29.489999771118|2024-05-12|-0.24084|2024-07-28|0.1206|2022-03-13
2024-11-09 16:07:45|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|-0.80634667251005|2|0.028153996984642|-0.0386|-1|2|-0.04894|0.748|-0.02739|2|-0.027390563954683|2|5.08|-17.25929|0.02727|-8.8737106669946E-5|0.017810222249879|0.052621440093094|0.15897309597016|76.702217773198|0.538|0.386|0.05292|145|4|5.4257820895522|0.030920732700136|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2024-11-09 16:07:46|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
2024-11-09 16:07:47|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|15.446767985223|47|1.0963294448262|0.6722|1|2|0.63263|17.11|-0.16803|11|-0.16803281812122|11|38.21|0.02151|0.09364|0.12619085957038|0.22300124668608|634.26330587708|1212.3710688964|2312.1622148441|0.632|0.368|0.24834|57|26|0.0030158138489209|0.080557877697841|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2024-11-09 16:07:48|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|-223888.59346295|10|31112.86448765||0|0|0.02699|129800|-0.78733|2|-0.78733199031928|2|49.92|0.02824|0.09357|0.02526169779786|0.046458166014005|48.580550061851|55.008890477628|44.300341296928|0.542|0.375|0.13344|24|8|0.00063468102734051|0.044791690140845|1010000|2007-05-13|-0.79665|2024-09-08|0.31712|2020-03-29
2024-11-09 16:07:49|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|533243.8928811|11|16637.007162311|0.0106|1|2|-0.03918|564000|0.00436|52|0.0043645744085419|52|47.88|0.03429|0.07147|0.060334112623514|0.079817008113562|184.71845713943|191.73934049652|207.35294117647|0.52|0.4|0.11393|25|9|0.0012434797017399|0.043916644573322|865000|2007-05-27|-0.26413|2008-10-12|0.308|2020-03-29
2024-11-09 16:07:51|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-275256.96409169|95|10392.380304757|0.1432|-1|1|0.14316|245400|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|186.45149525894|0.417|0.25|0.14221|12|5|0.0014831587561375|0.043476072013093|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2024-11-09 16:07:52|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|121864.53682697|3|4541.6605447121|-0.0551|1|1|-0.05511|128600|0.24305|160|-0.27086092715232|3|47.46|-0.0074|0.0632|0.099740415227493|0.063913561303554|133.58420760865|107.46487076839|207.94760884505|0.385|0.308|0.14003|13|3|0.0018007108239095|0.043603925686591|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2024-11-09 16:07:52|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-249607.49640357|15|6112.5240289642|0.0223|-1|1|0.02232|232200|-0.11907|13|-0.11906528189911|13|53.17|0.13715|0.17374|0.21994470277697|0.25437896158777|586.46571796162|501.80347894068|206.4|0.556|0.444|0.18283|18|10|0.0021169309989701|0.050592111225541|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2024-11-09 16:07:53|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|88781.530177803|10|3068.6236062334|-0.0743|1|1|-0.0743|92200|-0.07626|25|-0.076261914708069|25|46.88|0.04878|0.08261|0.15107171485143|0.14154127010223|468.96921384892|270.59159376561|83.818181818181|0.52|0.36|0.13701|25|9|0.00084230313293819|0.049330685859441|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2024-11-09 16:07:54|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-156092.85992465|40|4906.9650469987||0|0|0.08916|142000|-0.03119|38|-0.031194705524726|38|36.25|-0.01476|0.00729|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|91.388733663686|0.333|0.25|0.10736|12|3|0.00082381856540084|0.04243753164557|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2024-11-09 16:07:56|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
2024-11-09 16:07:57|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|336.4583658213|105|12.603771612798|0.4237|1|2|0.38837|370|0.21745|52|0.21744622916617|52|34.69|0.06887|0.11644|0.093365249943993|0.17187408750675|699.69155688824|1312.4421246815|1644.4444444444|0.588|0.373|0.13706|51|17|0.0022369941270689|0.050699103043246|378.60000610352|2024-11-03|-0.2674|2008-10-12|0.17241|1998-10-18
2024-11-09 16:07:58|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|9.21549334087|48|0.32105161944625|0.0763|1|2|0.03433|9.64|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01431|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|218.09955151416|0.684|0.263|0.12248|19|12|0.0015013204747774|0.039058100890208|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2024-11-09 16:07:58|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.6795124492395|44|0.30234063036285||0|0|0.04813|5.88|-0.23047|33|-0.13320817882548|6|40.92|0.04873|0.10794|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|591.60882465386|0.385|0.231|0.17049|13|4|0.0038706260869565|0.052386139130435|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2024-11-09 16:08:00|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|4.1663316325281|16|0.26288950986552|0.15|1|2|0.10022|4.94|-0.06995|16|-0.069951242656446|16|31.05|-0.03325|0.0693|0.0060887806290154|0.0060887806290154|92.390351775698|92.390351775698|96.108953026065|0.421|0.421|0.12509|19|4|0.00087786776859504|0.048426115702479|16.212461471558|2020-01-05|-0.32756|2017-12-17|0.33364|2018-12-09
2024-11-09 16:08:02|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|336.6974645889|105|12.345746289356||0|0|0.38439|370.6|0.30025|52|0.30024670160575|52|31.66|0.04811|0.08848|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|2117.7143205915|0.61|0.373|0.13543|59|23|0.0022818509127789|0.051074077079107|379.39999389648|2024-11-03|-0.26733|2008-10-12|0.22764|1992-11-29
2024-11-09 16:08:03|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|7.6132423939322|26|0.47147300775134|-0.1286|1|1|-0.12857|7.93|-0.17071|21|-0.17070894385465|21|31.2|-0.0755|-0.03487|-0.053675586224625|-0.075066377471734|48.034789349765|57.19779251862|60.673297731437|0.48|0.28|0.17585|25|11|7.3999999999999E-5|0.056155031055901|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2024-11-09 16:08:06|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|6.2527630869464|7|0.79877213462402|-0.0518|1|1|-0.05183|7.5|-0.22335|54|-0.22335092766474|54|35.11|0.04839|0.10037|0.075127885619647|0.1339736827505|136.37829652073|174.83786200051|53.267045743178|0.632|0.421|0.22643|19|9|0.00031239227340267|0.073234383358098|17.572694778442|2021-10-24|-0.20366|2022-11-27|0.23787|2024-09-29
2024-11-09 16:08:06|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-165494.47464569|96|4396.8616050121|0.082|-1|1|0.082|161200|-0.05973|25|-0.059734612067242|25|41.27|0.03174|0.08047|0.083902271085289|0.069349189745723|267.41067111708|171.49891898928|159.92063492064|0.577|0.385|0.13635|26|10|0.0012283818493151|0.047094126712329|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2024-11-09 16:08:07|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|-148175.34503443|48|3852.6035103302|0.0259|-1|1|0.02587|139300|-0.08157|29|-0.081567116249197|29|37.18|0.01951|0.04838|0.03809300607957|0.069154478177723|144.52309078553|184.32477720727|172.68567167215|0.5|0.393|0.1369|28|12|0.0012715533088235|0.047143759191177|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2024-11-09 16:08:09|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|13.333502608973|7|1.0221659877439|0.0753|1|2|0.04309|16.46|0.15705|66|0.022665462211872|28|44.13|-0.0392|0.02187|-0.059030206455712|-0.062179589439074|66.536912543751|81.987408646853|95.034638420874|0.4|0.2|0.15911|15|3|0.00047631736526946|0.05289004491018|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.1561|2024-08-11
2024-11-09 16:08:10|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|60.685209973191|69|3.6675119378241||0|0|0.1756|65.95|-0.07095|19|0.19045181322373|30|43.41|0.01902|0.06151|0.07202019808772|0.044966056692047|178.47910845322|119.29118983838|97.343168927295|0.588|0.294|0.1587|17|8|0.00060024813895782|0.050181873449132|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2024-11-09 16:08:11|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|-7.0820128776466|8|0.34324918706368||0|0|-0.11018|6.65|-0.14701|11|-0.17076925130991|8|37.06|-0.03486|-0.0035|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|268.00466632787|0.438|0.188|0.14707|16|7|0.0021313333333333|0.0468405|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2024-11-09 16:08:12|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|5.0296171485172|46|0.12898802108696|0.1146|1|1|0.11465|5.25|0.00212|28|-0.18480141255803|31|57.44|0.03039|0.05167|0.024017483256785|0.073291466777116|103.03993057316|108.5340976|99.809881588466|0.444|0.222|0.0895|9|4|0.0001688256227758|0.025897580071174|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2024-11-09 16:08:12|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|5.7711032934137|7|0.77288533951642|-0.113|1|1|-0.11299|6.83|0.21268|53|0.20889982058192|50|40.3|0.11808|0.18459|0.28821103017785|0.35985171562717|868.06681201331|563.19481687265|36.779752482224|0.522|0.348|0.33151|23|12|0.0019158306538049|0.1120106323687|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2024-11-09 16:08:14|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.24039330733166|6|0.016553715763807||0|0|-0.13936|0.2569|-0.20373|7|-0.20373401724765|7|38.07|-0.04077|0.03879|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|17.346389045044|0.621|0.448|0.18283|29|11|-0.00028741208295762|0.065897168620379|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2024-11-09 16:08:17|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-227.83464080431|2|11.928212584183||0|0|-0.04071|194.3|-0.14554|8|-0.14553777140393|8|37.23|0.03151|0.10896|0.17131021990844|0.3094318087912|753.88325486003|1983.131611115|1782.5688977222|0.5|0.341|0.17458|44|14|0.0026603416717511|0.059348084197681|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2024-11-09 16:08:18|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|83.571338929956|69|4.8492903783376|0.4898|1|1|0.48976|97.52|-0.04868|19|-0.048684179898666|19|37.78|0.05963|0.14746|0.042902101287489|0.042275648709986|150.00638577691|132.63919416589|424.92371852355|0.522|0.391|0.26898|23|9|0.0044723265741729|0.085875016008538|99.680000305176|2024-11-10|-0.48367|2020-03-15|0.78077|2008-11-30
2024-11-09 16:08:19|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|285.04885345813|53|16.808468975249|0.5002|1|2|0.48626|324.6|-0.08603|17|0.034199070504709|24|42.55|0.18363|0.22338|0.29446090954151|0.4114229511117|426.20997389193|342.04528845607|263.9024439866|0.636|0.364|0.22257|11|6|0.0043440576923077|0.066746538461539|343.79998779297|2024-09-29|-0.79694|2016-03-06|0.16845|2022-11-13
2024-11-09 16:08:19|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|-10.137193213205|20|0.61207895814677|0.1056|-1|1|0.10563|8.84|-0.06402|15|-0.064015205324898|15|38.5|0.0723|0.16196|0.00054469300608174|-0.097709534770034|81.999686888895|46.303919720765|251.63678120667|0.417|0.292|0.25296|24|8|0.0031300212089077|0.09016230116649|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2024-11-09 16:08:21|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|277.38023514127|52|17.98717009554|0.578|1|1|0.57804|303.3|0.14234|23|0.14233710729127|23|16.95|-0.28126|0.2069|0.15582824546535|0.2185395828518|44.595874526233|54.453267182144|223.44185613595|0.476|0.381|0.23263|21|4|0.0099969041769042|0.056735651105651|347.20001220703|2024-07-21|-0.74368|2017-12-17|2.95873|2018-06-03
2024-11-09 16:08:22|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|293.83446312682|34|21.769660756779|0.1719|1|2|0.15512|355.2|1.13431|88|1.134313695571|88|44.18|0.11586|0.17673|0.27154694271985|0.44969870941194|279.30602292738|333.78799934423|445.3918648364|0.545|0.364|0.2245|11|5|0.0039277071290944|0.066599344894027|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2024-11-09 16:08:23|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|128.53669252184|50|7.22714896922|0.035|1|2|0.01586|131.3|0.30063|98|0.068982186765664|53|35.44|-0.00646|0.03616|0.12114130753657|0.18167279564719|386.90733691713|443.43481642699|937.85716465541|0.41|0.282|0.15556|39|13|0.0023625087351502|0.055950607966457|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2024-11-09 16:08:24|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|-137.6026501315|16|12.16301498924||0|0|0.10903|109.5|-0.26473|3|-0.2647322404212|3|37.35|0.13364|0.27262|0.30342910614768|0.44241555169889|750.7088725512|1102.3355716544|1096.8646917338|0.425|0.3|0.26766|40|9|0.0038132935719019|0.088277859509609|182.89999389648|2024-02-25|-0.49509|2013-02-24|0.45897|2000-02-13
2024-11-09 16:08:25|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-7.3653717530372|1|0.89604061486332||1|0|0|4.424|-0.2225|22|-0.22249565168932|22|43.42|0.17259|0.39011|0.36678366200217|0.34190851112533|619.24489882119|232.63068017562|174.86165361286|0.667|0.417|0.3391|12|4|0.0048558925143954|0.11761547024952|62.030368804932|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2024-11-09 16:08:27|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-137.26849236766|7|12.752153965624||0|0|0.05099|100.5|-0.02202|22|-0.022022301902371|22|50.25|0.49008|0.62406|0.49542878673109|0.69874393883427|605.22730164903|429.8948491155|2887.9310186543|0.5|0.313|0.29179|16|6|0.0062191358024691|0.093470962962963|319.39999389648|2021-09-12|-0.25344|2024-09-29|0.30934|2024-04-28
2024-11-09 16:08:28|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|-421.94704442203|15|20.774115768017|0.0022|-1|1|0.00215|371|0.64586|122|0.64586099087431|122|32.63|0.05393|0.12415|0.074727387142381|0.15638041208144|242.57270900781|1279.9394897235|1550.355182903|0.617|0.417|0.20537|60|28|0.0026530628803245|0.065062545638945|434.60000610352|2024-07-07|-0.19994|1987-10-25|0.28037|1993-01-10
2024-11-09 16:08:29|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|-263.42924611758|15|12.983773377511|0.0212|-1|1|0.02122|226|-0.25165|4|1.5245098039216|65|35.93|0.12723|0.24035|0.27657900706841|0.41882967653983|1676.5579434876|1975.1497527134|1177.0832865602|0.5|0.326|0.21376|46|20|0.0034967546490702|0.070830935812837|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2024-11-09 16:08:30|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
2024-11-09 16:08:31|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-100.31164476795|38|5.5372146683381|0.0136|-1|1|0.01355|85.9|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|33.135320460481|0.479|0.333|0.18551|48|14|0.0017982915173238|0.062637102747909|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2024-11-09 16:08:33|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|61.518139405271|50|3.6356199439297|0.5087|1|1|0.50867|73.05|-0.06059|20|-0.060593540786716|20|35.33|-0.01326|0.05837|0.039856166675908|0.075950456144749|108.90764413126|116.90763349106|184.93677016732|0.444|0.333|0.19332|9|3|0.0027256130790191|0.0640710626703|74.150001525879|2024-11-10|-0.25749|2020-03-15|0.2408|2020-05-03
2024-11-09 16:08:34|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|264.29823544873|42|21.433918465333|0.3053|1|2|0.2295|341.8|-0.09925|23|-0.18234722315681|5|32.67|-0.01017|0.07764|0.10472863897672|0.42281552805573|100.44932934592|165.8177847|168.37437822314|0.444|0.222|0.26823|9|3|0.0029231343283582|0.079979432835821|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2024-11-09 16:08:35|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|563.39712056285|5|32.305863831144|0.0291|1|2|-0.00153|652|-0.05009|14|-0.050087967477876|14|44.65|0.23963|0.31433|0.40038721822734|0.71704978043606|473.62244389905|834.12999568937|1895.3487531374|0.765|0.471|0.20326|17|10|0.0047829095674967|0.068056631716907|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2024-11-09 16:08:35|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-77.033935718183|23|4.1696453665508||0|0|0.03769|65.1|-0.24261|28|-0.2426108177674|28|52.6|0.17085|0.3008|0.4800760649184|0.68524111202866|1116.3418768779|1405.1471762241|790.04854711649|0.367|0.267|0.20888|30|5|0.0026418625|0.073578275|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2024-11-09 16:08:36|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-1.078961377316|148|0.13278712000226||0|0|0.99459|0.6816|-0.06912|25|-0.069122292365192|25|24.33|-0.15718|0.00217|-0.035137430730745|0.050522307367588|77.063828576701|108.86566731183|1.0295520860379|0.667|0.5|0.22751|6|1|-0.006071433447099|0.12639215017065|162.47201538086|2021-10-31|-0.75366|2023-12-03|1.35796|2024-01-21
2024-11-09 16:08:38|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|109.9093913453|7|7.0216480559041|-0.1221|1|1|-0.12207|112.2|-0.01125|28|-0.011247311771817|28|46.42|0.03692|0.10292|0.0075741695158649|0.043907527157571|96.23384335712|119.98462248988|52.614301030829|0.474|0.263|0.18634|19|6|0.00038238738738739|0.06667606981982|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2024-11-09 16:08:39|WEEKLY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|143.19909477192|3|4.1636358898302||0|0|0.02212|155.69|-0.16275|1|0.1694446527637|4|2.43|0.08787|0.19509|0.2159536822295|0.40207814453807|361.10408297443|490.0109191722|238.42594431704|0.571|0.357|0.07051|14|1|0.036795277777778|0.0072975|210|2022-02-20|-0.25362|2022-04-17|0.54155|2020-10-04
2024-11-09 16:08:39|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-450.15915937542|14|19.077125220496|-0.0453|-1|1|-0.04534|415|0.03006|101|0.31067961165049|68|28.81|-0.04118|0.03564|-0.030214128193662|0.0086220960312191|21.57835167758|83.733872063095|652.51573892547|0.5|0.324|0.16699|68|20|0.0020460496957404|0.05761168356998|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2024-11-09 16:08:40|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|-117.8154840369|2|6.946828520926||0|0|-0.04775|98.75|-0.07005|57|-0.070054253389397|57|31.45|-0.02462|0.04599|0.078907946928616|0.10517211523989|213.2836490865|181.9487907896|275.29970153476|0.553|0.342|0.21913|38|15|0.0020484280936455|0.065854439799331|183.10165405273|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2024-11-09 16:08:41|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|187.6233274529|48|10.320635017637|0.2157|1|2|0.17322|199.8|-0.08333|25|-0.043795603500908|45|28.69|0.11135|0.18255|0.24781236062769|0.346879983118|13684.879038664|23858.151549041|11850.53406257|0.522|0.388|0.13443|67|19|0.0035143321482986|0.052956922295581|228.39999389648|2024-09-15|-0.28902|2001-09-23|0.25672|1989-09-10
2024-11-09 16:08:43|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|6.1184037015423|4|0.54386543281922|0.1155|1|2|0.06964|7.864|-0.11431|34|-0.11431258762688|34|31.8|-0.00834|0.04903|0.014958244952775|0.0024368840373908|48.731912707654|50.53478454997|9.5652810243326|0.618|0.4|0.24034|55|26|0.00047622716894977|0.077398493150685|301.03399658203|1999-07-25|-0.39158|2018-12-16|0.43322|2020-05-31
2024-11-09 16:08:44|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|204.38858162769|50|16.740777487277|0.3522|1|2|0.31511|238.1|-0.03576|20|-0.012727101994668|15|20.94|-0.1241|0.08008|-0.11842391531637|-0.16630197128416|17.254389971676|20.545323179212|44.188333714121|0.412|0.235|0.49617|17|3|0.0022446419753086|0.076537432098765|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2024-11-09 16:08:45|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|262.9805158618|35|12.145843105229|0.5029|1|2|0.44736|289.4|-0.22144|3|0.04214759718058|56|33.58|-0.03102|0.04431|0.0095335576613079|0.062982076078796|67.400121603251|145.74691470339|156.43242913324|0.645|0.387|0.20038|31|14|0.0018564837209302|0.069003302325581|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2024-11-09 16:08:46|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|-1192.8820479367|10|47.488893495381||0|0|-0.10085|1168|0.00065|31|0.00065427072965374|31|27.04|0.04199|0.09579|0.056554505543586|0.10092070684916|293.15964379717|764.66854590472|4492.3076923077|0.645|0.474|0.08217|76|22|0.002715523255814|0.034017882751938|1268|2024-04-28|-0.80282|2012-03-18|0.33902|2008-10-19
2024-11-09 16:08:49|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|57.816091434224|52|2.5696354256527|0.5048|1|2|0.45248|65.1|-0.18384|4|-0.080901170924507|16|44.42|0.17718|0.25149|0.305999841771|0.50139706135755|1746.1811296745|2850.5235994802|2782.0513188878|0.667|0.424|0.17854|33|12|0.003232867501648|0.063129446275544|66.849998474121|2024-11-10|-0.33638|2016-01-31|0.31284|2019-02-17
2024-11-09 16:08:51|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-908.03173427438|58|59.177244758126||0|0|0.32925|711|-0.18913|23|-0.18912983340574|23|46.5|0.8203|1.02965|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|430.90909090909|0.7|0.5|0.2917|10|4|0.0047163984674329|0.089392892720307|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.23485|2022-07-24
2024-11-09 16:08:52|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|102.13979947685|50|5.5051372923334|0.295|1|1|0.295|112.6|0.03632|52|-0.10772166718196|12|33.24|-0.11173|0.02107|-0.030789766923703|-0.032039905923322|45.068307943878|50.601164731286|259.56661065387|0.517|0.379|0.17051|29|11|0.0021746890424482|0.059309259624877|121.59999847412|2024-10-13|-0.49886|2013-03-24|0.19708|2008-11-30
2024-11-09 16:08:53|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|20.546841643028|7|1.4560527729418|0.0331|1|1|0.03305|24.38|-0.21088|13|-0.040742884729716|20|42.74|0.07127|0.17625|0.15969294506651|0.28626312501146|138.092207316|199.9923503396|1059.9999854876|0.579|0.368|0.23582|19|9|0.0040489853300733|0.074482995110025|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2024-11-09 16:08:54|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|153.61963140785|26|8.2791099672944|0.355|1|2|0.25978|175.55|-0.08962|12|-0.089623419432442|12|26.33|0.0526|0.14117|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|99.727321632183|0.467|0.467|0.16531|15|4|0.001975880952381|0.054368476190476|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2024-11-09 16:08:55|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|431.13089759137|26|44.588032809316|0.1631|1|1|0.16308|486.4|-0.10024|36|2.1968252516573|86|41.44|0.25826|0.4425|0.7177540515813|1.3903800235125|980.07355076352|907.51454057074|935.38460364709|0.667|0.333|0.32072|9|4|0.0086177638190955|0.11026648241206|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2024-11-09 16:08:56|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|-74.234873279164|13|5.442494485386||0|0|-0.22287|66.72|0.08271|71|0.082714926603153|71|50|0.33519|0.50499|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|25661.539872299|0.5|0.333|0.29548|18|7|0.0080158552631579|0.089310899122807|80.699996948242|2024-03-10|-0.26786|2016-07-03|0.29121|2016-03-20
2024-11-09 16:08:58|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.2629030267651|49|0.13498618518621||0|0|0.15306|3.39|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|150.11291705434|0.471|0.294|0.11898|17|5|0.00137418|0.0425515|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2024-11-09 16:08:58|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|-18.499910838722|1|1.4173633185074||1|0|0|14.06|0.05121|85|0.051214984644239|85|11.68|-0.42231|0.05071|0.03157176053315|0.06334092650884|35.699109880077|121.56102484757|1130.134290355|0.588|0.406|0.05832|160|15|0.038373681112895|0.050774157303371|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2024-11-09 16:08:59|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-60.140212406866|10|3.0171474341097||0|0|-0.08951|56.8|0.00656|22|0.0065578209144894|22|31.67|-0.03416|0.20816|-0.084947278285115|-0.098045683473991|23.851983787532|24.325355199719|21.15219882146|0.5|0.417|0.22141|12|2|0.00089403598971722|0.056602699228792|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2024-11-09 16:09:14|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|20.946538502694|4|1.0699844928835|-0.0591|1|1|-0.05912|22.44|0.00017|27|0.10297309842146|21|39.19|0.15181|0.22143|0.34257093755898|0.37369850691828|1272.3388514182|1272.1225905778|629.45302030524|0.444|0.407|0.19536|27|7|0.0030229688972667|0.071351423185674|29.374000549316|2015-05-17|-0.21238|2020-03-22|0.20698|2020-03-29
2024-11-09 16:09:16|WEEKLY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|126.70177378322|42|1.1802960070211|0.1691|1|2|0.0458|129|-0.059|43|-0.059000653893876|43|40.92|0.23388|0.34416|0.17722970304732|0.24668632210364|216.36081745927|280.93793360919|331.61952426706|0.48|0.36|0.2238|25|8|0.003698515037594|0.068407734962406|256.20001220703|2007-05-20|-0.87478|2010-10-31|0.27578|2020-03-29
2024-11-09 16:09:17|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|-87.541141473384|32|4.3622472301491|-0.0626|-1|1|-0.06258|82.35|-0.10817|7|-0.10817032636161|7|31.57|-0.05494|0.0168|-0.02313230321136|0.036508168952454|66.503612096456|110.36925615966|191.51162435842|0.643|0.429|0.19866|14|8|0.0022951797040169|0.060251416490486|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2024-11-09 16:09:18|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|148.6628584748|52|9.955354174946|0.732|1|2|0.64433|155.8|-0.25862|7|-0.25861514670453|7|32.96|0.02535|0.12444|0.10045540907877|0.18135668931166|16.292274514204|27.187941161392|134.31034745841|0.49|0.306|0.19056|49|16|0.0024267587034814|0.056881140456182|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2024-11-09 16:09:19|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-137.61037114545|1|7.3367908904418||1|0|0|117.2|0.15925|50|0.15924825635128|50|65.63|0.06049|0.17627|0.099227636311542|0.17389259433562|139.76514689102|159.68962088939|174.92536857947|0.5|0.375|0.14739|8|3|0.0016867619047619|0.050882876190476|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2024-11-09 16:09:19|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|-43.168987974768|21|2.5063294520792||0|0|0.16036|35.5|-0.0517|20|-0.051701976827191|20|34|-0.07465|0.05463|-0.046130416846114|-0.0063322128287542|70.672710384812|88.932287694182|155.7017595961|0.5|0.4|0.18802|10|2|0.0024618055555556|0.072436833333333|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2024-11-09 16:09:21|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|49.966183636949|52|3.3101854919681|0.1354|1|1|0.13535|51|0.24408|50|0.13894715124879|75|37.31|0.09289|0.18085|0.23957339414745|0.33389636997559|3944.2270468437|6089.8615318054|2318.1817679366|0.556|0.422|0.17888|45|19|0.0035245317919075|0.062719936416185|92|2018-09-02|-0.49733|2018-12-23|0.85578|2009-05-17
2024-11-09 16:09:22|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|99.943747548332|52|7.6329667304942|0.6697|1|1|0.66966|111.7|-0.25966|10|-0.2596624808964|10|37.14|0.21135|0.28314|0.43022490770162|0.46040530335262|325.69020229344|243.11044599713|263.87902697017|0.571|0.429|0.26524|7|3|0.0048033762057878|0.080971350482315|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2024-11-09 16:09:23|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|191.77744577115|48|21.438350270293|0.1542|1|1|0.15419|206.6|-0.16057|36|-0.16056744861299|36|31.83|0.01537|0.16464|0.021907903215521|0.088070415349235|23.143519544205|88.966504091382|151.02339290544|0.415|0.341|0.29643|41|9|0.0031104142011834|0.093871804733728|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2024-11-09 16:09:25|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1225.6201081704|48|89.53403245593|0.1983|1|1|0.19828|1535|-0.2235|9|0.039721946375372|46|12.66|0.03818|0.09739|0.081181864649842|0.13277221672208|8249.3302371435|22129.693426412|16831.14056208|0.601|0.399|0.09827|143|27|0.00452463401507|0.063862685683531|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2024-11-09 16:09:26|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|-568.76239967491|14|25.437467575557|0.0443|-1|1|0.04434|493.6|-0.04621|23|-0.046210970469417|23|34.4|0.05523|0.10018|0.11422330569254|0.18435677191504|1086.3120972459|1968.3162971357|2213.4530178961|0.65|0.433|0.14352|60|25|0.0022119691863264|0.048080235917188|616.5|2024-04-14|-0.24121|1992-10-25|0.25834|2009-03-15
2024-11-09 16:09:28|WEEKLY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|-655.53842160727|4|210.362807266||0|0|-0.00328|24.46|-0.98461|19|-0.98460550793976|19|36.63|0.38707|0.55936|0.70997083909368|0.90763639073112|14.218830760162|16.866514014838|16.696245108855|0.625|0.5|0.24517|16|4|0.0048458234295416|0.080088353140917|3366|2021-09-12|-0.98998|2024-10-06|0.50612|2024-05-26
2024-11-09 16:09:28|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|-55.488672067727|31|3.7131929086418||0|0|0.18583|54.94|-0.05532|21|-0.05531903139707|21|32.32|0.03714|0.1061|0.16137785594544|0.26888505658539|825.48953159728|727.99334846707|413.08269051742|0.571|0.321|0.24736|56|25|0.0022578913043478|0.071975146739131|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2024-11-09 16:09:29|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|44.467170958703|11|2.6470276107676|0.0159|1|1|0.01592|51.05|-0.16158|9|-0.04159133682329|14|32.21|0.04193|0.09033|0.051726777136942|0.14674298456062|126.98986875763|411.05925601527|1823.2142895156|0.615|0.359|0.20003|39|20|0.0035706398104265|0.066488909952607|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2024-11-09 16:09:31|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|949.71518691205|103|69.735443926385|1.9045|1|2|1.8335|1130|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|1649.6350364964|0.579|0.421|0.17044|19|8|0.0042827764127764|0.056488538083538|1190|2024-11-03|-0.19421|2011-09-11|0.20843|2024-07-14
2024-11-09 16:09:31|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-88.215434242865|2|6.6468109056622||0|0|0.01805|68|0.11084|49|0.11084375730668|49|44.3|0.52955|0.66571|0.8504499010918|1.2117286920582|1462.1189343565|1640.2083994101|1673.8874131842|0.7|0.5|0.28174|10|5|0.0084860585585586|0.089391283783784|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2024-11-09 16:09:33|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-58.677163611873|124|5.8641493353318||0|0|0.77922|39.94|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281953246248|1.875675848996|2759.2960185159|2564.6221018551|78.295298781304|0.75|0.4|0.41325|20|8|0.0049383755868545|0.1495902629108|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2024-11-09 16:09:34|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-55.911694927883|1|6.5038984364509||1|0|0|32.94|-0.45599|12|-0.45598680360433|12|39.6|0.20707|0.35291|0.36165930538735|0.44971616346495|324.7290323642|226.24767981381|18.927770417607|0.8|0.5|0.29872|10|5|-0.0010539141414141|0.10395007575758|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2024-11-09 16:09:35|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|57.608093560583|29|2.2207335854886||0|0|0.03649|61.1|-0.0151|39|0.10024201977899|111|49.55|0.06949|0.12476|0.15742787820904|0.24826312613922|877.94474335268|1215.4696627347|958.73210551322|0.645|0.419|0.18239|31|17|0.0022196930946292|0.056701476982097|67.084617614746|2023-03-26|-0.24669|1995-11-19|0.27026|2001-01-07
2024-11-09 16:09:36|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|130.47050349992|44|4.9588481870834||0|0|0.10297|144.6|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|665.74590550106|0.714|0.333|0.14803|21|11|0.0029922896039604|0.051654603960396|148.19999694824|2024-11-03|-0.27841|2020-03-15|0.1768|2009-05-10
2024-11-09 16:09:37|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-20.108101547935|78|0.95603360771431|0.3475|-1|1|0.34748|17.37|0.00453|42|0.0045283335559774|42|33.09|0.11399|0.18001|0.23372311603249|0.36869426692146|2184.4197627812|2628.56037268|1719.8020795294|0.556|0.352|0.19814|54|21|0.0029426931330472|0.063111239270386|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2024-11-09 16:09:39|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|55.71382526855|50|3.9995952721625|0.8718|1|2|0.81086|66.35|-0.15293|18|0.22183777035713|39|33.58|0.04297|0.11889|0.13386592746653|0.23740676929389|494.15425832264|1141.7407766585|1980.5970257602|0.535|0.372|0.2085|43|14|0.0034095177494977|0.070872826523778|68.599998474121|2024-09-29|-0.26134|2020-03-15|0.36688|1997-02-09
2024-11-09 16:09:40|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|345.19457710627|51|21.724666195958||0|0|0.48794|382.4|-0.17691|30|-0.17690882335117|30|40.21|0.06932|0.15241|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|546.98894845537|0.59|0.41|0.2095|39|12|0.0025265142150803|0.066963022249691|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2024-11-09 16:09:41|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|37.783565995186|68|1.6476132843367||0|0|0.21175|41.66|-0.09969|18|-0.099685327145414|18|33.31|0.0317|0.09687|0.026078079692336|0.06698089983953|108.45580828224|125.7502385964|132.07786471769|0.385|0.308|0.16958|13|4|0.00145412|0.05139072|43.419998168945|2021-11-21|-0.21729|2020-03-15|0.22739|2016-12-11
2024-11-09 16:09:42|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|20.545002357192|6|1.5130838286747|-0.0746|1|1|-0.07461|22.82|0.20142|62|-0.02180755627027|25|48.22|0.06447|0.13555|0.07230567610659|0.12983843549796|124.18915831919|134.14221012719|157.37930824017|0.556|0.333|0.26251|9|4|0.0027873120728929|0.0761669476082|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2024-11-09 16:09:43|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-73.953034899905|2|4.6260113789886||0|0|0.00083|59.9|-0.29221|23|-0.29220775769835|23|41.82|0.12749|0.17602|0.21769932499259|0.38257619471251|431.20379186223|775.21839471794|658.24174741633|0.607|0.393|0.19638|28|13|0.0026686945392491|0.064819633105802|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2024-11-09 16:09:44|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|312.19999428501|9|50.425053254179||0|0|0.06696|484.4|-0.28084|17|-0.28083863671093|17|48.63|0.23103|0.40271|0.15228823022771|0.31392123393009|169.44896567496|295.54932982584|2783.9080719325|0.526|0.316|0.32794|19|8|0.0068283369098712|0.10543534334764|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2024-11-09 16:09:45|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-30.889303216523|15|1.5864606946233||0|0|-0.04618|27.64|0.09938|38|0.099383715531382|38|23.75|0.01109|0.07639|0.046658551830686|0.12407849203723|127.55102985223|217.91616732635|135.55863733416|0.55|0.4|0.1475|20|5|0.0016361145194274|0.045958057259714|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2024-11-09 16:09:46|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|-271.89716639658|23|11.665721623566|0.1136|-1|1|0.11363|238.7|-0.17026|11|-0.093499798815126|13|35.15|0.00067|0.04184|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1199.4974950953|0.65|0.35|0.15722|40|22|0.0023751050420168|0.051091456582633|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2024-11-09 16:09:47|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|-17.567392902129|5|2.2174643134252||0|0|0.10142|10.7|-0.53068|9|-0.53067939062151|9|33.94|0.01032|0.10645|0.027917543222558|0.090619598220727|61.628469674695|102.47342035144|36.517523606539|0.722|0.444|0.24552|18|7|0.0005960162601626|0.082164016260163|44.400001525879|2022-10-16|-0.5498|2024-10-13|0.27286|2023-12-24
2024-11-09 16:09:48|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-35.06194156484|75|3.0325696696108|0.1206|-1|1|0.1206|30.48|-0.41748|10|-0.41747899416114|10|48.2|0.44166|0.58557|-0.14049443392903|-0.18631580061999|48.644175739438|48.792015546544|43.542856488909|0.4|0.3|0.35975|10|4|0.001319190647482|0.10894839928058|433.5|2020-06-21|-0.42038|2015-01-11|0.43333|2020-04-12
2024-11-09 16:09:50|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|-278.16332870651|3|17.52110753433||0|0|-0.04917|226.2|0.20777|49|0.20776539474969|49|35.92|0.02352|0.0921|0.036548691058273|0.035931515369905|134.22043957626|134.26361046901|200.6208398654|0.654|0.423|0.22696|26|14|0.0022167521367521|0.075863408119658|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2024-11-09 16:09:51|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|-990.36581160277|23|114.64138416283|0.3827|-1|1|0.38272|789.5|-0.1748|15|-0.17479793669072|15|41.08|0.41608|0.60339|0.69874553537125|0.9534131726995|583.29098210732|667.88381655557|108.89655172414|0.667|0.5|0.25599|12|7|0.0042644660194175|0.10817281553398|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2024-11-09 16:09:51|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
2024-11-09 16:09:52|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
2024-11-09 16:09:53|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|151.00614648838|44|4.5812845038747||0|0|0.14868|165.41|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|296.69955813831|0.6|0.333|0.10082|15|7|0.0029979857819905|0.035202345971564|167.32000732422|2024-11-10|-0.16968|2020-03-15|0.10499|2020-11-15
2024-11-09 16:09:55|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|200.14157678099|52|13.707276133653|0.3727|1|2|0.29619|235|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|226.17901496514|0.2|0.2|0.23501|5|0|0.0055208737864078|0.077570436893204|248.19999694824|2024-09-22|-0.15886|2022-03-06|0.21545|2021-02-07
2024-11-09 16:09:56|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|342.92508953501|9|34.008832202038|-0.1664|1|1|-0.16644|362.6|0.13861|70|-0.37841741458097|14|44.33|0.48627|0.73877|0.88887686066979|1.3548303979123|17199.176754173|9360.5728691871|1510.8333587646|0.667|0.407|0.34303|27|12|0.0055267800829876|0.10260302074689|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2024-11-09 16:09:56|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-631.11604893458|122|25.731586702181||0|0|0.19286|565|-0.15688|16|-0.15688045769347|16|20.79|0.80996|1.01303|2.3148314779218|2.886645542738|1088.9477891612|1059.7206924631|205.45454545455|0.357|0.286|0.21985|14|3|0.020049126213592|0.055697087378641|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2024-11-09 16:09:57|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|1.8234336059103|4|0.080302919366092||0|0|-0.06925|1.949|-0.01629|53|-0.016289669272652|53|46.11|0.10742|0.19236|0.19982409415862|0.24226788416033|904.67263396536|717.31184774284|65.468592616808|0.63|0.444|0.17461|27|6|0.00066261217948718|0.061897355769231|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2024-11-09 16:09:58|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1200.9277292998|62|95.142576433258||0|0|0.46139|865|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|373.65010799136|0.5|0.318|0.22546|22|9|0.0028735465768799|0.070638260381594|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2024-11-09 16:10:00|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-200.62149137024|86|17.866446190369||0|0|0.52583|143.2|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|27.538460951585|0.619|0.476|0.17792|42|10|0.0041706401249024|0.070462466822795|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2024-11-09 16:10:01|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|2.3440070696022|52|0.086330991740157|0.294|1|2|0.26491|2.588|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|231.48479324546|0.405|0.162|0.18677|37|12|0.0014641624040921|0.061150415601023|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2024-11-09 16:10:02|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|70.02903424306|49|5.748700124614||0|0|0.03255|80.9|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|261.05195909448|0.364|0.364|0.28436|11|2|0.022732570694087|0.083762005141388|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2024-11-09 16:10:03|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-3.6998139207243|84|0.18729740887575||0|0|0.25586|3.458|0.00432|22|0.004322451167732|22|31.73|0.01925|0.09237|0.044626735500406|0.098253033386563|127.01383347332|351.91282500472|13.389296548389|0.554|0.357|0.23685|56|21|0.00084899462365591|0.082179091397849|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2024-11-09 16:10:04|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|-96.812856108513|27|5.496936995587|0.0376|-1|1|0.0376|92.15|0.14629|21|0.1462947611551|21|17.14|-0.0259|0.04769|0.05772420464383|0.15270015643018|183.27119878321|356.02795796921|533.27545060282|0.727|0.455|0.12615|22|9|0.0051692307692308|0.044755483870968|120.19999694824|2024-03-17|-0.14801|2022-03-06|0.1633|2020-11-22
2024-11-09 16:10:05|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|72.375465305813|39|4.0498454066885|0.4685|1|1|0.46854|86.35|-0.07754|8|-0.077537989550901|8|24.32|-0.04206|0.03054|-0.034560080426523|-0.019477444248345|58.658108453649|76.224841464619|121.57690477861|0.579|0.421|0.16123|19|9|0.00138508|0.05087924|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2024-11-09 16:10:06|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|-41.390742834636|13|1.6435806142714|0.0135|-1|1|0.01351|36.5|-0.10194|13|-0.10194176420301|13|13.16|0.05082|0.09764|0.10931411742944|0.16363570932283|7424.45384389|8554.4057365831|4562.4999320135|0.611|0.401|0.07758|157|27|0.0028693551491819|0.051604427333975|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2024-11-09 16:10:07|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-19.245006198229|30|2.2600020152137||0|0|0.673|11.7|-0.2499|22|-0.2498952157859|22|26.42|0.02187|0.16142|0.19039212361123|0.3360902941151|167.02814044308|282.28390246646|116.97660446743|0.667|0.417|0.31297|12|4|0.0036209826589595|0.10418323699422|120.80000305176|2022-09-11|-0.47023|2024-06-30|0.34556|2023-11-19
2024-11-09 16:10:08|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
2024-11-09 16:10:09|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|289.20323781035|47|25.606957424339||0|0|0.17808|326.8|0.34265|62|-0.032894736842105|78|30.08|0.02873|0.17037|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|140.64382291898|0.604|0.358|0.26031|53|17|0.003401487804878|0.086783585365854|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2024-11-09 16:10:11|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-74.297481625472|101|6.1018899393902|0.711|-1|1|0.71097|56.1|-0.30679|4|-0.30678569248744|4|48.5|0.0355|0.03951|-0.30678569248744|-0.30678569248744|69.321|69.321|12.466666327582|0.5|0.5|0.42833|2|2|-0.0079839593908629|0.10641776649746|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2024-11-09 16:10:11|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|4.8350550825886|70|0.3329815965397|0.9968|1|2|0.95222|5.72|-0.31982|17|0.23519497890601|20|25.35|-0.07892|0.00176|-0.11275601444055|-0.084090212865681|29.847461760511|49.103911342847|71.556347755584|0.529|0.412|0.22666|17|4|0.00119766|0.08068188|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2024-11-09 16:10:12|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|177.89582685619|41|9.6726270234879||0|0|-0.00879|180.4|-0.13892|32|0.019132652688851|30|45.31|0.11965|0.16704|0.38481839544349|0.48956680109574|485.34751068471|563.64973136609|884.31371210722|0.462|0.385|0.2053|13|4|0.0042783783783784|0.06025279809221|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2024-11-09 16:10:13|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-29.188003024248|44|1.5626676747495||0|0|0.22618|23.6|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|56.057010063734|0.7|0.5|0.08893|10|5|-0.0016066403162055|0.042753003952569|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2024-11-09 16:10:13|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|10.242524601126|61|0.59682145003846|1.153|1|1|1.15296|11.26|-0.17793|26|-0.049162653211283|18|16.15|-0.04652|-0.00162|-0.025593366786726|0.011082189284008|66.455810795308|105.51965534389|210.27077850188|0.481|0.333|0.12453|27|8|0.0025610685483871|0.047281068548387|12.289999961853|2024-10-27|-0.25831|2020-03-15|0.19799|2024-02-18
2024-11-09 16:10:15|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-217.45600648556|3|12.166802250845|-0.0809|-1|1|-0.08089|191.75|0.09934|45|0.099341968993122|45|31.13|0.04262|0.10298|0.082576883307368|0.11720963940906|161.43367194504|172.69745335646|61.832140320685|0.5|0.375|0.18051|16|5|0.00029026|0.06426014|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2024-11-09 16:10:16|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|301.18357464804|16|13.072139749482|0.1466|1|2|0.0629|346.4|0.16591|65|0.16591078187394|65|28.47|-0.01042|0.03655|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|129.5301403022|0.588|0.353|0.15991|17|8|0.001572124248497|0.049935591182365|416.60000610352|2019-12-22|-0.25361|2020-03-15|0.2292|2020-06-07
2024-11-09 16:10:17|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|-9.6564442845486|3|0.86548136778349||0|0|0.02688|7.24|-0.04432|63|-0.044315966211141|63|59.67|0.16387|0.30992|0.28917762836167|0.28917762836167|199.99877568454|199.99877568454|86.190477379866|0.5|0.5|0.29586|6|2|0.0016319166666667|0.097242388888889|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2024-11-09 16:10:17|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|-42.987065300159|5|3.7223552017782||0|0|0.19824|30.9|-0.20786|14|-0.20785781949053|14|48.38|0.26048|0.39962|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|239.53488784716|0.5|0.375|0.27665|8|3|0.0037452685421995|0.083648414322251|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16429|2024-07-14
2024-11-09 16:10:18|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.2630965491099|57|0.072198840643386|0.4663|-1|1|0.46628|1.001|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|11.210662536107|0.531|0.313|0.20456|32|13|-9.2634643377002E-5|0.070897576419214|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2024-11-09 16:10:20|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|10.295316851516|45|0.41322782424443|0.3337|1|1|0.33372|11.51|0.03685|19|0.036852522027164|19|29.15|0.01715|0.04486|0.065926551869838|0.069191672928191|169.90525437294|141.21855186503|194.75466203137|0.769|0.462|0.16522|13|9|0.0024347754137116|0.04826926713948|11.770000457764|2024-11-10|-0.22385|2020-03-22|0.18696|2020-04-12
2024-11-09 16:10:21|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|46.841316911765|50|3.3995606988045|1.2187|1|2|1.09907|58.69|-0.05709|19|0.23380884319271|38|31.13|0.02466|0.10797|-0.0022380205901372|0.045470260100818|62.433733322058|123.13505982143|401.98628146064|0.613|0.355|0.23285|31|14|0.0030173175542406|0.078369861932939|58.709999084473|2024-11-10|-0.237|2020-03-15|0.31163|2020-10-04
2024-11-09 16:10:22|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|334.63332990718|48|19.922000764745|0.1838|1|2|0.15253|353.25|-0.10794|22|-0.10794095415069|22|21.57|-0.07543|0.03164|-0.042231907565745|-0.020163080261149|48.67895706633|71.139467550079|161.98815326612|0.571|0.476|0.15661|21|6|0.00225668|0.05455924|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2024-11-09 16:10:22|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|-5.7647104805151|6|0.28191305832383||0|0|-0.09922|5.65|0.07036|29|0.07035940812846|29|9.49|-0.03077|0.14796|0.063170113786835|0.30103698357167|45208.813907625|33918.131213839|0.20178571769169|0.522|0.348|0.15778|92|7|0.01030138952164|0.10248775626424|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2024-11-09 16:10:23|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|31.888858404408|1|1.9670475037065||-1|0|0|39.95|-0.19396|13|0.18622382554887|30|33.33|-0.00384|0.03935|0.0040482006897407|0.08964803088608|92.512699887612|148.27575210965|277.43056820315|0.467|0.333|0.18171|15|4|0.00291592|0.05754982|40.520000457764|2024-11-10|-0.18833|2020-03-15|0.13399|2020-03-29
2024-11-09 16:10:25|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|-301.91560489981|27|26.284842034903||0|0|-0.03407|233.7|-0.64842|17|-0.64842453011588|17|22.95|-0.49969|0.37075|-0.69926728444064|0.0027274334693188|-169.18405365038|56.94564301929|98.795178158213|0.6|0.4|0.19583|20|5|0.016390659793814|0.064593587628866|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2024-11-09 16:10:26|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|-15.401991188549|10|0.76414921465788|-0.0865|-1|1|-0.08648|13.82|0.41297|75|0.41297121451816|75|19.27|0.02743|0.14842|0.21532674396183|0.23399637846684|726.65870018756|540.88186213779|533.7597128789|0.591|0.455|0.14811|22|4|0.0067779676674365|0.073960207852194|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2024-11-09 16:10:27|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|319.84748468745|26|34.791332117065|0.0483|1|2|0.01238|327|-0.21246|58|-0.37525652651484|21|37.55|0.03552|0.09821|-0.074436808225377|-0.031781292787115|46.7921369609|72.306119223462|106.68841761827|0.636|0.364|0.2859|11|6|0.0019777853881279|0.088571621004566|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2024-11-09 16:10:27|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-23.575902878082|3|1.2253010865173||0|0|0.07339|20.2|-0.18899|24|-0.18898809830027|24|39.17|0.08911|0.15861|0.047393108142042|0.060240248674248|169.77908855413|150.95534947004|531.858879557|0.611|0.389|0.19396|36|18|0.0020654320113314|0.061665354107649|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2024-11-09 16:10:28|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-596.77266004482|19|48.327753950488||0|0|0.31051|433|-0.1329|7|-0.13290282185392|7|32.55|0.09949|0.1948|0.11548146319273|0.13701884726667|469.38366744408|438.58421350754|251.01449275362|0.575|0.45|0.20137|40|11|0.0020172348484848|0.064410477272727|2560.0510253906|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2024-11-09 16:10:30|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|-368.36372546801|10|16.07911580935|-0.0458|-1|1|-0.04576|347.4|0.00143|27|0.0014275234447521|27|37|0.10867|0.17075|0.17315180406675|0.29271917425587|3976.9791366638|6041.2067624717|837.10841902767|0.75|0.438|0.16715|48|23|0.002038974789916|0.049241254901961|396.39999389648|2024-03-17|-0.2905|2008-11-23|0.29915|1992-11-15
2024-11-09 16:10:31|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|370.82418080724|93|25.141939730921|0.3056|1|2|0.23955|445|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|531.40674868889|0.424|0.364|0.12725|33|4|0.0026573014018692|0.052190093457944|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2024-11-09 16:10:32|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|-10.130967815554|37|0.52579036946168|0.0232|-1|1|0.02325|9.3475|-0.059|58|-0.058997087214219|58|25.78|-0.04396|-0.00097|-0.071627982006733|-0.040696235930643|39.157309568505|73.506883273693|59.852727163477|0.611|0.333|0.1771|18|12|-4.62E-5|0.05539242|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2024-11-09 16:10:32|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|43.574009824946|8|1.4904350070382|0.0143|1|2|-0.00826|48|-0.15444|7|0.04597249859165|33|21.39|-0.01364|0.02964|-0.015360934660092|0.034593694911931|69.028625776003|130.04791584821|145.56614207114|0.696|0.435|0.13716|23|9|0.0016029458917836|0.045084448897796|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2024-11-09 16:10:33|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|125.0920261285|49|5.3512813810843|-0.0482|1|1|-0.04824|128.25|0.03543|38|0.02975811099163|20|30.13|0.01271|0.03669|0.037211473870461|0.083657235104296|125.01629939046|136.30225898357|105.99173553719|0.467|0.267|0.12066|15|7|0.00072484|0.04280682|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2024-11-09 16:10:35|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|-379.26927829628|19|17.538951143879|-0.0734|-1|1|-0.07342|365.5|0.07177|19|0.071765775627704|19|21.91|-0.06245|-0.01542|-0.068753688381556|-0.027977427217648|34.542612760894|67.427120994306|118.40768426236|0.545|0.409|0.18792|22|10|0.0014417|0.05782236|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2024-11-09 16:10:36|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-250.7830684696|10|14.476428486793|-0.1111|-1|1|-0.11111|230|0.09566|42|0.095660016840332|42|35.21|0.13127|0.21454|0.40656450577833|0.65609785791388|491.96824501775|560.13428536799|876.19047619047|0.571|0.357|0.24363|14|7|0.0056998605577689|0.079061035856574|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2024-11-09 16:10:36|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-203.04711245348|10|10.764134498983|0.0418|-1|1|0.04181|176.45|0.37374|62|0.37374106455919|62|26.61|-0.48837|0.44203|-0.67266649142071|-0.03043849591328|-192.66385416071|66.360090923991|233.92146663105|0.722|0.444|0.28725|18|11|0.018398852459016|0.083249221311475|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2024-11-09 16:10:37|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|156.0901287833|54|12.280552980535|0.3333|1|1|0.33333|162.8|-0.25657|11|-0.25656651693223|11|42|0.13997|0.21432|0.023202171836538|0.016348859432764|79.622907047554|96.298301828922|165.14505987813|0.655|0.345|0.2626|29|15|0.0021499134539732|0.086432604248623|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2024-11-09 16:10:38|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
2024-11-09 16:10:40|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1466.2199723465|35|88.684102558732|0.2673|1|2|0.21116|1606|0.22614|59|0.22614285647529|59|54.67|0.04171|0.12018|0.18283005944121|0.37353757430151|141.5926159719|337.12527612358|783.41463414634|0.556|0.444|0.24256|9|2|0.0046545817490494|0.07261|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2024-11-09 16:10:40|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.568144810577|33|2.4692843843929|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|0.00028512|0.06487478|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2024-11-09 16:10:41|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-7.3660963258148|22|0.34679321597101||0|0|-0.09259|7.08|0.02315|19|0.023150647682678|19|16.92|-0.04612|0.08423|0.0017057908415348|0.016424840594552|68.101477919026|89.664372509636|162.20674399903|0.583|0.417|0.11159|24|5|0.0028165573770492|0.043976018735363|8.2799997329712|2024-05-19|-0.41497|2020-03-22|0.2902|2020-11-29
2024-11-09 16:10:42|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
2024-11-09 16:10:43|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|-98.220366574301|16|6.3984562877063||0|0|0.19473|79.4|-0.15726|5|-0.15726497030666|5|42.69|0.14949|0.19429|0.26318080620577|0.46784673078184|386.18808202777|486.59392232721|853.76343975757|0.625|0.375|0.19454|16|7|0.0037444126074499|0.057567736389685|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2024-11-09 16:10:45|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|550.91060875905|50|33.476817372284|0.5207|1|2|0.42169|612.75|-0.2643|6|-0.1728213556804|20|23.26|-0.35577|0.55037|0.012653538241447|0.088942051204673|89.928418693013|146.93847142083|135.74435274373|0.421|0.316|0.28496|19|5|0.023728635437882|0.060465682281059|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2024-11-09 16:10:46|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-45.641880482736|1|5.613960415225||1|0|0|29.38|-0.32471|16|-0.32470848465163|16|24.3|-0.54443|0.34871|-0.74354099445736|-0.13697942806315|-219.20706777407|19.310960026079|11.642559322434|0.6|0.45|0.24108|20|7|0.011450514403292|0.078899855967078|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2024-11-09 16:10:46|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-28.008099913726|10|1.9476999839577||0|0|0.17528|22.02|-0.17846|3|-0.17846151498648|3|36.77|0.01101|0.06092|0.053490750030902|0.11902254710416|178.15039845828|259.01301048904|884.33736439465|0.773|0.455|0.17363|22|13|0.0035146577017115|0.054616283618582|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2024-11-09 16:10:47|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|-577.67914717339|2|28.393049057796||0|0|-0.02454|501|0.1181|46|0.11809517286521|46|43.91|0.10712|0.17152|-0.021373686387981|0.062209153323727|56.661243960198|110.85294796636|562.92134831461|0.455|0.227|0.21349|22|8|0.0026367735263702|0.058612140641158|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2024-11-09 16:10:48|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|60.902857785607|41|4.0157143257775|0.2562|1|2|0.17346|73.4|-0.39933|14|-0.19892470655714|28|40.2|-0.27785|-0.18653|-0.063170113616574|0.077389229475611|64.608404288578|108.4421996|349.5238167899|0.8|0.4|0.27459|5|3|0.0066870124481328|0.084119460580913|79.400001525879|2024-05-12|-0.16056|2023-10-29|0.32146|2020-05-10
2024-11-09 16:10:50|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|28.470467132135|22|1.980152951826|-0.1139|1|1|-0.11389|31.9|0.25859|56|-0.19331396205508|27|36.73|0.1826|0.23406|0.23773710837322|0.19652278619275|303.6661693926|169.55964330405|29.564410720494|0.636|0.455|0.20107|11|5|-0.0013821882352941|0.065765011764706|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2024-11-09 16:10:50|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|-16.398096931626|2|1.0670823695426||0|0|0.06676|12.86|-0.0289|25|-0.028897411934276|25|25.5|-0.09881|-0.0379|-0.062774851633698|0.0041778272496849|35.045993528809|74.951534551816|106.10560873024|0.5|0.35|0.20245|20|5|0.0017148727984344|0.072590802348337|18.430000305176|2024-08-04|-0.21204|2020-04-05|0.42048|2020-03-29
2024-11-09 16:10:51|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-166.23606720563|66|9.2786911030474|0.3851|-1|1|0.38509|138.6|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|232.16081127683|0.574|0.407|0.17172|54|21|0.0019460569498069|0.056275670849421|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2024-11-09 16:10:52|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|-37.839625530862|22|1.5798750497973||0|0|0.18341|33.66|0.16996|46|0.16996285673432|46|39.92|0.05018|0.15307|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|131.73858844437|0.333|0.25|0.14748|12|1|0.00145178|0.05252576|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2024-11-09 16:10:53|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|116.88196140157|37|3.6726787698703|0.2417|1|2|0.16934|131.2|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|106.23481534271|0.385|0.308|0.17307|13|2|0.017728157248157|0.047781007371007|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2024-11-09 16:10:55|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|178.13285263383|50|11.035267118207|0.4908|1|2|0.47564|190.8|-0.17193|15|-0.17192862613755|15|29.4|-0.12396|-0.06534|-0.11162698683793|-0.082342496695982|28.659697745988|52.351109559561|178.15126589181|0.667|0.467|0.21419|15|6|0.0026952857142857|0.067097510204082|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2024-11-09 16:10:55|WEEKLY|05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|376.18480528301|34|11.28506775397||0|0|-0.01205|410|-0.36513|14|-0.18674698795181|22|32.67|-0.21528|-0.07869|-0.17848685071782|-0.07820160187114|35.295951145578|83.7924005|229.6918767507|0.556|0.222|0.24767|9|4|0.0038161773700306|0.0791774617737|424.79998779297|2022-12-18|-0.3443|2020-03-29|0.2785|2022-06-12
2024-11-09 16:10:56|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|108.86870556446|16|2.7533878881568|0.1302|1|2|0.1229|117.68|-0.07819|19|-0.047898908463703|10|23.59|0.00757|0.04427|0.0023379857245492|0.022112395224625|99.132477592672|113.86760151617|269.04434336844|0.529|0.412|0.09602|17|7|0.0027855528846154|0.031788052884615|118.91999816895|2024-11-03|-0.17449|2020-03-15|0.12042|2020-04-12
2024-11-09 16:10:57|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|-8.7115519985626|14|0.32885061850383||0|0|0.08818|7.6|0.13|35|0.13000489264065|35|24.15|-0.01449|0.03044|0.0067574314313751|0.064071690404551|99.184537411494|149.41928083735|115.30000954181|0.5|0.35|0.08126|20|4|0.00069439516129032|0.028703447580645|9.3100004196167|2024-06-30|-0.17536|2020-03-15|0.17668|2020-03-29
2024-11-09 16:10:57|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|-23.267667023073|15|1.1442223283088|0.0298|-1|1|0.02982|19.52|0.25155|34|0.2515546773923|34|35.23|-0.02539|0.06207|0.016319305222164|0.044910956574137|65.425703276796|106.96138214223|539.22654902927|0.591|0.364|0.16582|44|19|0.0019897698209719|0.056135217391304|24.579999923706|2024-06-16|-0.28788|2008-01-20|0.29136|2009-05-10
2024-11-09 16:10:59|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-149.57113691501|17|5.7490114067224||0|0|0.00724|137.2|-0.05461|27|0.18237348869248|38|24.63|-0.5977|0.28257|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|169.38271228178|0.625|0.438|0.26475|16|7|0.020327536585366|0.052568463414634|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2024-11-09 16:11:00|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
2024-11-09 16:11:00|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-35.098772777202|1|1.6245907985775||0|0|0|30|-0.1587|13|-0.1605136456254|13|46.5|-0.04291|0.04677|-0.017013847810595|0.01840763936744|85.955133925686|102.16942104563|134.22818562846|0.5|0.4|0.15779|10|4|0.0011892043010753|0.052141182795699|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2024-11-09 16:11:01|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|36.3400928417|64|1.1882348600706|0.2234|1|1|0.22342|37.4|-0.12597|23|-0.095602957877077|16|25.41|-0.01088|0.032|-0.03380429837795|-0.020638218802127|71.530321670012|81.839664164859|130.84655742886|0.471|0.412|0.10688|17|5|0.0012699393939394|0.037658909090909|40.299999237061|2024-09-01|-0.26459|2020-03-15|0.23532|2020-11-15
2024-11-09 16:11:02|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|15.422950401409|29|0.31511507794151|0.0099|1|1|0.00994|16.25|-0.03532|32|-0.035315863005322|32|36.23|-0.01343|0.00392|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|90.090593089073|0.538|0.385|0.08337|13|6|-6.1322645290583E-6|0.026879318637275|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2024-11-09 16:11:04|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-282.50066297658|1|31.386220035975||1|0|0|172.3|-0.25087|24|-0.25086955194888|24|32.53|0.23586|0.5413|0.0047851102039791|0.067235787231506|12.875639374071|49.840556996944|189.68668532313|0.656|0.406|0.38965|32|13|0.013302343900096|0.1377816426513|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2024-11-09 16:11:05|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|-431.06785137447|15|28.732019901455||0|0|-0.17677|411.4|1.11165|92|1.1116470516087|92|35.31|0.10328|0.22777|0.193314057519|0.42187039094107|421.147035179|1814.6735420314|356.09798168734|0.639|0.361|0.28113|36|12|0.003254046692607|0.091525112840467|451.20001220703|2024-06-23|-0.3689|2001-07-15|0.35862|2015-02-08
2024-11-09 16:11:06|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|128.62709584324|83|5.2396842138787|0.7653|1|2|0.70843|141.8|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|149.73601649561|0.565|0.261|0.18549|23|11|0.0020843913043478|0.055786597826087|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2024-11-09 16:11:06|WEEKLY|05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|20.646119351362|49|0.19796045781021|0.2043|1|1|0.20431|21.22|0.4223|37|-0.115429222595|4|36|0.01361|0.02644|-0.014487701200216|-0.16080010955222|77.339691687756|58.919479657122|39.307213250796|0.727|0.273|-0.07914|11|8|-0.001297027027027|0.051881036036036|4004|2018-07-01|-0.19023|2020-03-15|0.36393|2023-03-26
2024-11-09 16:11:07|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-568.33626996677|32|39.722348217588||0|0|0.07474|450.6|0.06903|45|0.069028074385469|45|43.25|-0.095|-0.03827|0.010228281864545|0.069028074385469|101.71072129|106.903|139.64299502023|0.5|0.25|0.2534|4|2|0.0026791666666667|0.084563823529412|665|2024-02-04|-0.1561|2024-02-25|0.14465|2021-04-11
2024-11-09 16:11:09|WEEKLY|05761|569|/equities/metso|MSCI_EU_SMALLCAP|-12.279556978247|9|0.96151899910698|0.23|-1|1|0.23|9.24|-0.02645|31|-0.026449613512679|31|34.4|0.00872|0.13279|0.0076288060406647|0.016017881723128|34.96385060461|50.330239647398|130.6930628963|0.62|0.42|0.20511|50|20|0.0021510300925926|0.069621707175926|39.790000915527|2019-07-07|-0.71239|2020-07-05|0.5566|1992-01-19
2024-11-09 16:11:10|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|72.431877020301|7|6.6108922508444|0.0143|1|2|-0.07917|88.4|-0.45455|8|-0.22716629015516|23|40.76|0.12439|0.26139|0.34619401222154|0.46058536461682|399.23449348558|731.93600419026|156.46017969182|0.471|0.412|0.21363|17|3|0.0023638626609442|0.08324200286123|239|2021-09-19|-0.2549|2013-03-24|0.38889|2013-10-27
2024-11-09 16:11:10|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|-120.90431446775|1|7.0681045682717||1|0|0|96.1|-0.19312|26|-0.19311503186121|26|35|-0.17338|0.0206|-0.2399933681536|-0.30437456381497|29.802997835855|31.267898899286|141.74040434889|0.5|0.375|0.31445|8|3|0.0036571785714286|0.094518428571429|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2024-11-09 16:11:11|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
2024-11-09 16:11:12|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|65|11.34460745256|-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|0.06480873747495|0.11557054108216|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2024-11-09 16:11:14|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|-19.135219000729|15|0.92673981949751||0|0|0.05889|16.62|0.85262|88|0.85261905174181|88|27|0.00291|0.07942|0.1049033113616|0.17044098506209|176.0416392991|183.51964600411|148.39286716313|0.444|0.278|0.17681|18|4|0.0018697|0.05413858|22|2024-06-09|-0.18672|2020-03-15|0.23827|2016-03-06
2024-11-09 16:11:15|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|3.6802242750726|48|0.1088249158599|0.1355|1|1|0.13548|3.872|0.10499|38|-0.10141505932799|18|19.21|-0.02232|0.02209|-0.013619079254538|0.018041246455372|77.832923083238|106.03020880051|108.15642629989|0.579|0.368|0.0966|19|7|0.00076609223300971|0.02908932038835|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2024-11-09 16:11:15|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-35.403056076186|1|2.2743520508268||1|0|0|29.26|0.15479|47|0.15479304834775|47|48.85|0.19259|0.34543|0.073654889031862|0.12634326991853|104.70557456239|139.08504025739|60.667635302916|0.462|0.346|0.2381|26|10|0.0023541496062992|0.090428464566929|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2024-11-09 16:11:16|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-5.9581157926078|15|0.38670523177767||0|0|0.23404|4.68|-0.22255|7|-0.2225461584395|7|34.26|0.066|0.16699|0.042982094049035|0.019019863425234|139.24807936992|87.963974699353|121.97028820998|0.463|0.352|0.21266|54|13|0.0017445815450644|0.073652677038627|11.010000228882|2021-05-02|-0.42796|2011-08-07|0.38105|2009-05-10
2024-11-09 16:11:17|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
2024-11-09 16:11:19|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|-516.43551380405|29|38.943958865715||0|0|0.05026|463|-0.21117|4|-0.21116504854369|4|41.25|0.07992|0.09454|0.1616855363401|0.015979631943777|142.49248990038|98.06103496|59.358974358974|0.75|0.5|0.27281|4|3|-0.00037626943005181|0.11018321243523|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2024-11-09 16:11:20|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|9.0787289946585|2|0.35042370659415|0.0433|1|1|0.04332|10.355|-0.16971|28|0.044590460971431|20|26.87|0.068|0.12878|0.24265151256002|0.32388145407269|327.72573243752|316.05813981933|235.34089358631|0.467|0.333|0.13576|15|4|0.0031325742574257|0.046025841584158|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2024-11-09 16:11:21|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-15.629959715779|34|0.86998657828422||0|0|0.17625|12.9|0.28256|33|0.28255526605131|33|29.19|-0.01692|1.75857|0.16893880943343|0.095654211815409|314.73476441105|148.8585703525|32.843312693303|0.563|0.375|0.30025|16|5|-0.0010412|0.06512342|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2024-11-09 16:11:21|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-10.646414344239|27|0.60463812110421||0|0|-0.11943|9.045|0.06929|70|0.069294168212017|70|37|-0.05416|0.07457|0.05519398873224|0.084760619649486|135.82195486173|142.00807722197|218.47826975831|0.7|0.5|0.148|10|2|0.0028934848484848|0.057995151515152|12.960000038147|2024-04-14|-0.32101|2024-05-12|0.1745|2024-05-19
2024-11-09 16:11:22|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|-173.10721520517|1|8.5690712264316||1|0|0|144.6|-0.07545|37|-0.07544749522675|37|44.54|-3.05633|3.42425|5.6519561646012|7.1975070081438|40140.055874471|45113.004153591|6398.2303855619|0.583|0.458|0.25401|24|7|0.081587539756782|0.071701693171188|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2024-11-09 16:11:24|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|38.152468550327|52|4.8672225002783|-0.125|1|2|-0.20987|38.44|-0.19057|19|-0.1905683835165|19|73.4|1.96112|2.86365|5.0675809871719|5.0675809871719|916.73856339|916.73856339|274.57141876221|0.4|0.4|0.75253|5|1|0.0088233732057416|0.14258222488038|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2024-11-09 16:11:25|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|152.11497191512|17|6.5457517191291|0.0753|1|2|-0.01915|161.3|-0.27234|13|0.22236206162019|39|21.04|-0.07767|-0.01026|-0.05771978117905|-0.047183751899991|33.218363875326|62.514053518374|55.095669111504|0.652|0.348|0.14877|23|10|-0.0002773|0.04783872|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2024-11-09 16:11:26|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-27.57064274397|2|1.1068809146566||0|0|-0.01232|24.65|-0.03904|65|-0.039043805870211|65|45.17|-0.03068|0.02163|0.12120510342189|0.19027789470196|228.97874564187|310.04297299777|1048.9361965478|0.611|0.444|0.17565|18|7|0.0037467321867322|0.060012592137592|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2024-11-09 16:11:27|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|5.0742161253077|59|0.33276128838518||0|0|0.5932|6.325|-0.10667|27|-0.25085466441004|9|37.92|0.00977|0.07749|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|155.78817483763|0.692|0.385|0.23002|13|7|0.002104664246824|0.072801833030853|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2024-11-09 16:11:27|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|-58.624742276669|1|5.8432476544383||0|0|0|38.83|0.08411|39|0.084112131022131|39|32.88|0.5599|0.86078|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|6471.6667146815|0.458|0.333|0.46608|24|5|0.014109683143219|0.11516200253485|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2024-11-09 16:11:29|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|-1.2504824253272|14|0.060570240828869|-0.0103|-1|1|-0.01034|1.172|0.15899|21|0.15899177166004|21|30.92|-0.0911|-0.00239|-0.051025872808198|-0.023082195447012|67.213709834559|83.055766792575|100.17094816525|0.5|0.417|0.22409|12|5|0.0015076302083333|0.0736034375|1.6299999952316|2018-05-06|-0.28059|2020-03-22|0.24077|2020-11-15
2024-11-09 16:11:30|WEEKLY|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|6.9145215021267|31|0.061643515029703|0.1964|1|2|0.0057|7.06|-0.10464|80|-0.070906450686394|18|42.53|0.00865|0.04859|0.0016858044122612|-0.03793429997348|98.091796233037|88.336260564818|60.223493986881|0.4|0.2|0.14716|15|6|-0.00023549401197605|0.045824775449102|12.72500038147|2014-01-19|-0.15512|2018-10-14|0.32955|2021-09-26
2024-11-09 16:11:31|WEEKLY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|12.338670442295|93|0.20517050689782||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|0.0013379358717435|0.046129639278557|13.109000205994|2019-08-04|-0.31726|2020-03-22|0.30296|2020-03-29
2024-11-09 16:11:32|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-406.55306714579|6|15.517689048596|0.0441|-1|1|0.04406|358|-0.00133|28|-0.0013333333333333|28|37.79|0.33807|0.50442|0.69389111101888|0.93444601925502|20425.5859091|34410.888003061|187.66642856971|0.553|0.421|0.20224|38|13|0.0074101318528799|0.089823254684247|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2024-11-09 16:11:33|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-37.352952165483|17|1.6194258546631|0.0257|-1|1|0.02571|33.73|0.29237|117|0.77403260376223|63|26.17|-0.56044|0.16763|-0.72911222651883|0.074778824192086|-890.38750468032|122.64326587782|54.123528432748|0.611|0.333|0.23925|18|7|0.015239753593429|0.060319897330595|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2024-11-09 16:11:35|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|31.377854904184|48|2.2516005897592|0.1504|1|2|0.12763|34.9|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|577.05030324652|0.652|0.435|0.21069|23|9|0.0030330583058306|0.068264059405941|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2024-11-09 16:11:35|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|542.44961371421|26|16.199341051432|0.0172|1|2|0.00172|581.5|-0.12764|4|0.042648596576307|22|22.24|-0.58462|0.16999|0.078355973441176|0.11955604737005|143.76683339501|164.80218418429|134.41046470124|0.353|0.294|0.20209|17|0|0.025256401985112|0.039839578163772|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2024-11-09 16:11:36|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|-55.988573698313|31|3.3265652676875||0|0|0.18438|55.96|-0.05668|21|-0.056680546033699|21|25.17|-0.06017|0.57036|-0.00010090024538711|0.057908003702519|71.297731047596|111.17195216104|123.9149673905|0.556|0.389|0.26127|18|7|0.017190579710145|0.075106997929607|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2024-11-09 16:11:37|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|-13.046472093391|20|1.3139976842854||0|0|-0.28593|12.66|-0.2248|19|-0.22480311693812|19|43.75|0.08376|0.12661|-0.1860496428558|-0.1860496428558|66.101304|66.101304|12.659999847412|0.5|0.5|0.35577|4|2|-0.0050458762886598|0.14033195876289|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2024-11-09 16:11:38|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-8.8889925870767|15|0.88342021556828||0|0|0.24007|6.315|-0.33488|22|-0.33487655047763|22|56.38|0.55585|0.66779|1.1062431969022|1.5951705244377|1429.0137174839|803.27921702577|110.78947839534|0.625|0.375|0.3654|8|4|0.0030017204301075|0.11181017204301|111.72681427002|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2024-11-09 16:11:39|WEEKLY|05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|33.277326610456|34|0.69980219996864|0.4149|1|1|0.41491|34.17|-0.3121|14|-0.31210039529865|14|34|0.12932|0.18779|-0.31210039529865|-0.31210039529865|68.79|68.79|36.623791051743|0.333|0.333|0.43051|3|1|-0.0029397777777778|0.10043814814815|100.69999694824|2021-04-11|-0.21253|2022-08-28|0.27506|2022-11-13
2024-11-09 16:11:40|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.38527779072366|17|0.023124069671359|0.1611|1|1|0.16114|0.45|0.04888|7|0.048881420657849|7|24.58|-0.70087|2.60191|3.306476171178|5.8605844203533|2035.8658518461|6084.4265956288|486.48646732942|0.737|0.421|0.3102|19|9|0.14122132505176|0.071930559006211|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2024-11-09 16:11:41|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-131.4560568862|15|6.6004124700667|-0.0073|-1|1|-0.0073|131.05|0.12516|34|0.12516309172942|34|29.14|0.01902|0.0806|0.0090196970581837|0.01416647897366|101.10100323667|101.30147171003|61.96217638381|0.571|0.286|0.19647|14|6|0.00047244075829384|0.054850308056872|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2024-11-09 16:11:41|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|119.46197613582|98|8.756384159645|0.7085|1|2|0.67157|136.4|0.315|53|0.31500002543132|53|31.73|-0.06902|0.05272|-0.016807153243395|-0.0169171733752|74.207496371971|81.015894765183|70.713875435786|0.467|0.267|0.29342|15|5|0.0014960034904014|0.090508743455497|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2024-11-09 16:11:42|WEEKLY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|2.3538205713455|50|0.23631845589333||0|0|0.71429|3|-0.10063|25|-0.068546033154178|21|34.76|-0.01301|0.10224|0.021442738168012|-0.058181007674338|85.610868584105|62.652574444505|322.58064268035|0.36|0.2|0.27862|25|5|0.0038176579520697|0.093997450980392|4.039999961853|2020-08-09|-0.40385|2012-11-04|0.47541|2013-01-13
2024-11-09 16:11:44|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-470.38544797562|17|29.143069671678||0|0|-0.07635|406|-0.23464|22|-0.0030714192246135|23|39.73|0.02608|0.13949|0.11185323859687|0.31694236706867|73.999716014052|219.33920091906|556.16438356164|0.636|0.364|0.25486|22|11|0.0038104494382022|0.075878775280899|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2024-11-09 16:11:45|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-30.660997486431|37|0.53329909334148||0|0|0.02007|29.3|-0.08841|10|-0.088414624572722|10|23.15|-0.00357|0.03564|0.021963949880195|0.0048970789313009|114.38637035296|96.274194279636|62.558578273328|0.55|0.35|0.10289|20|7|-0.00053278557114229|0.032649579158317|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2024-11-09 16:11:46|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
2024-11-09 16:11:46|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|25.934651915469|68|0.88511607903968||0|0|0.13456|28.92|-0.13693|19|0.080803345926556|18|20.52|-0.04348|-0.00877|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|148.11780097986|0.714|0.381|0.11349|21|8|0.0011520682730924|0.033890341365462|29.10000038147|2024-11-10|-0.16768|2020-03-15|0.09086|2016-07-31
2024-11-09 16:11:47|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|1.0010527629638|42|0.062565764990885||0|0|0.11432|1.082|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|66.380369345485|0|0|0.16221|3|0|-0.0016290760869565|0.054219510869565|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.10174|2021-06-13
2024-11-09 16:11:49|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|89.714029769022|12|3.6969287353355||0|0|0.00603|96|-0.14935|8|-0.0033317062112185|14|27.4|0.03562|0.07746|0.10182413791317|0.11480961528536|185.43498713919|170.96213486995|144.60009170443|0.533|0.4|0.15938|15|4|0.0017952843601896|0.053341113744076|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2024-11-09 16:11:49|WEEKLY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|43.902928908547|3|0.7723096967066|-0.0032|1|2|-0.03537|44.45|-0.04253|12|-0.042124020410501|7|23.5|-0.01795|0.0049|-0.019645947107324|-0.0047252602556335|71.511827985076|91.749419293701|106.74832232104|0.536|0.429|0.06838|28|8|0.00030660606060606|0.024205590909091|59.299999237061|2020-02-23|-0.11098|2020-03-01|0.10664|2023-04-16
2024-11-09 16:11:50|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|1.773039743947|37|0.16882008789413|0.384|1|2|0.28022|2.33|-0.02341|22|-0.023413982728235|22|11.83|-0.56591|0.30378|0.47238717135573|0.7089444458885|35.297330134497|58.185492802175|0.12922117578156|0.444|0.306|0.22273|72|7|0.048768434684685|0.078955720720721|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2024-11-09 16:11:51|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|337.20932199284|28|32.148483061934|0.7208|1|2|0.25762|412.5|0.57392|62|0.65157750342936|85|27.48|-0.06047|0.82592|1.031630227447|2.109740794064|-886175.06394922|53795.427585074|1106.9071347514|0.5|0.327|0.29939|52|14|0.032369395604396|0.12790620879121|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2024-11-09 16:11:52|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|103.65052869783|121|7.0141030094748|0.5685|1|2|0.49304|107.2|-0.19667|31|-0.29117257644211|43|6.03|0.33343|0.53965|0.80381555345801|1.1324925209234|76665507.494764|2203366509.1543|357333.3311478|0.648|0.467|0.0786|321|18|0.053620209143969|0.049886118677043|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2024-11-09 16:11:54|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|102.21080871263|40|10.527663263401|0.2445|1|1|0.24454|114|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|786.20689655172|0.556|0.444|0.36394|9|6|0.0084125205479452|0.10646221917808|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2024-11-09 16:11:55|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.5157594674514|106|0.34245000199531||0|0|0.36562|7.27|-0.07829|63|0.25836428195505|36|38.28|0.04976|0.0984|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|45.437499880791|0.563|0.313|0.1936|32|16|0.00028462406015038|0.06178807518797|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2024-11-09 16:11:56|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-75.157057831129|11|4.5271200447883||0|0|0.06233|63.48|-0.10331|13|-0.10331129869878|13|17.19|0.08954|0.15934|-0.023677085349771|0.005709934513986|74.600554034455|94.575321398576|145.09714181083|0.5|0.375|0.13289|16|2|0.0033395087719298|0.050196947368421|139|2021-10-24|-0.18566|2022-08-28|0.21556|2022-03-20
2024-11-09 16:11:56|WEEKLY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|901.59609029955|21|18.967969900149|0.2589|1|2|-0.00626|952|-0.25702|21|-0.25701943844492|21|49.85|0.16638|0.23878|0.32073444355693|0.57486954806238|372.57309823386|481.36571375069|1269.3333333333|0.769|0.462|0.24003|13|9|0.0050427395209581|0.074896541916168|1038|2021-09-12|-0.31039|2019-09-22|0.47158|2023-12-10
2024-11-09 16:11:57|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|96.405631466401|12|2.8255319582354|-0.0452|1|1|-0.0452|103.5|0.04577|20|-0.024546079547451|19|23.88|-0.07279|0.52666|-0.038936121533252|-0.021182677483092|62.306517483423|81.265224656029|92.328279579677|0.588|0.412|0.13379|17|6|0.026317146282974|0.042509952038369|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2024-11-09 16:11:59|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
2024-11-09 16:12:00|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-316.74758015714|3|23.64919236846||0|0|0.05011|254|-0.1147|10|2.0833333333333|91|48.63|0.33696|0.45986|0.98431898195892|2.0833333333333|272.9672049|308.333|453.57142857143|0.25|0.125|0.29691|8|2|0.0057835038363171|0.09535368286445|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2024-11-09 16:12:00|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|83.818779819014|23|6.5111683321087|0.1581|1|2|0.04281|95|0.62717|54|2.8269993531292|53|5.03|0.0109|0.03543|0.035828352603548|0.062241685804136|101977.81197841|619437.89229114|403.22581559193|0.656|0.438|0.04866|425|17|0.0025319879518072|0.065235569972196|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2024-11-09 16:12:01|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|36.976500404313|16|2.9997454103937|-0.141|1|1|-0.14098|40.825|0.22835|33|0.22834650517781|33|21.16|0.03768|0.08887|0.13269121909418|0.16570236497608|250.24181398567|243.2871296614|161.81134167124|0.474|0.368|0.13284|19|5|0.0021481774580336|0.047649424460432|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.24901|2024-07-28
2024-11-09 16:12:02|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
2024-11-09 16:12:04|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|-9.6944021052749|5|0.34813400330248|0.0235|-1|1|0.02346|8.74|0.03069|38|0.030690568118534|38|49.35|0.06909|0.12266|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|475.77570561419|0.4|0.3|0.14394|20|6|0.0020180625630676|0.049297285570131|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2024-11-09 16:12:05|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
2024-11-09 16:12:05|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|-87.9374838469|17|4.1370474646747||0|0|0.03521|77.83|0.00383|38|0.0038277398955182|38|33.64|0.04218|0.66351|0.039263632358953|0.06970837323393|132.78547318918|145.38965224948|27.946140693377|0.643|0.429|-1.20857|14|5|0.015071930184805|0.068335400410678|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2024-11-09 16:12:06|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|-221.97591145376|2|10.991970484588||0|0|0.00792|188|-0.19375|39|-0.19375327148472|39|25.09|0.0541|0.13827|0.21814171587823|0.40583753691908|145.82076613757|206.9208901836|181.97762789519|0.545|0.364|0.18524|11|4|0.0033189891696751|0.064207328519856|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2024-11-09 16:12:07|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|350.12755675475|18|27.744861623928|-0.0788|1|1|-0.07877|400|-0.28766|11|0.10395078172701|22|36.13|0.09892|0.16678|0.16217895170643|0.4103487906229|168.41182351564|281.83311426743|816.32653061225|0.667|0.333|0.2338|15|7|0.005033488372093|0.075047692307692|464.5|2022-01-09|-0.26747|2020-03-22|0.26677|2020-04-12
2024-11-09 16:12:08|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-9.5327763358002|8|0.35981149557099||0|0|-0.04343|8.83|-0.07127|18|-0.071270464941849|18|27.39|0.01752|0.04629|0.014860105925395|0.034153580961935|100.41452038316|112.45332203987|51.188405354818|0.667|0.444|0.15202|18|8|-0.00035412|0.05067912|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2024-11-09 16:12:09|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-22.38694837487|2|1.7006495091527|-0.0456|-1|1|-0.04565|17.18|-0.23152|3|-0.23152474508392|3|31.23|-0.01118|0.07495|0.060917232713724|0.15029316941898|111.81658880779|213.8275035705|179.89528756076|0.591|0.409|0.22596|22|8|0.0025017151162791|0.076238590116279|57.469074249268|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2024-11-09 16:12:10|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
2024-11-09 16:12:11|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-194.23702746219|127|13.882701309107||0|0|0.21176|160.8|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|102.21204905004|0|0|0.25505|2|0|0.00094020661157025|0.085583388429752|289|2022-01-09|-0.15257|2020-04-19|0.16063|2020-06-07
2024-11-09 16:12:11|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|-31.447453922431|22|1.0926933800972||0|0|-0.00527|28.6|0.07156|23|0.071563148040574|23|35.05|0.00788|0.05175|0.02428245110676|0.0383071415502|142.35679354889|167.30251176571|275.52986576253|0.545|0.386|0.1211|44|16|0.0013332501599488|0.044942853486884|59.076999664307|2008-01-06|-0.34649|2008-10-12|0.35911|1998-03-01
2024-11-09 16:12:13|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|-110.03904968403|3|6.9963501489906|0.0043|-1|1|0.00435|91.6|0.22409|45|0.22409096111047|45|35.56|0.05063|0.10303|0.030968502524046|0.10950202554499|115.64646101129|167.94562046607|328.31541120625|0.625|0.375|0.18576|16|8|0.0029981260945709|0.066721330998249|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2024-11-09 16:12:14|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
2024-11-09 16:12:15|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|3203.6173979176|64|193.79420069412|0.9491|1|1|0.94906|3750|0.05222|68|0.36058981233244|74|6.91|-2.26108|2.32582|6.5922786930453|9.4621621089349|4993794890.3027|22871114186.129|5357142.8343352|0.694|0.484|0.06066|281|18|0.32038152043868|0.052643449651047|3970|2024-10-27|-0.33965|2008-07-06|636.00003|1986-01-05
2024-11-09 16:12:16|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-137.51387291087|6|7.779589650978||0|0|-0.16595|135.6|-0.31489|3|-0.31489184222209|3|43.42|0.06076|0.11717|0.075255361801001|0.21815733402053|126.61633152037|183.66910180999|311.7241519621|0.583|0.333|0.23485|12|5|0.0035722053231939|0.073248365019011|150|2024-06-30|-0.22749|2022-03-06|0.29314|2020-04-12
2024-11-09 16:12:17|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|18.21087800672|6|1.1260628924092|0.1073|1|2|0.03167|21.5|-0.19672|15|-0.19672132718382|15|28.35|-0.05264|0.05517|0.041816576974672|0.011760106582852|135.78583807508|96.913562833261|59.392263941638|0.647|0.412|0.1874|17|6|-3.6201232032854E-5|0.058803572895277|51.590000152588|2016-02-07|-0.22063|2024-07-28|0.43448|2018-02-11
2024-11-09 16:12:19|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|-27.098582332479|35|1.4578606503365||0|0|0.00889|22.3|0.1658|45|0.16580315489312|45|35.5|0.17492|0.24026|0.010545745042763|-0.078141371116335|93.882205926576|79.0307478|223.56640483005|0.5|0.333|0.26915|6|3|0.0047543724696356|0.080918340080972|35.913997650146|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2024-11-09 16:12:19|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-127.57419559047|9|9.168629099711||0|0|0.03579|101.58|-0.16656|22|-0.16656019398544|22|34|-0.5694|0.26392|-0.9521952021175|0.074744411061423|-763.40632308208|146.30932997107|51.531278067458|0.571|0.429|0.21258|14|4|0.01457291322314|0.079665475206612|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2024-11-09 16:12:20|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|-139.54923648839|22|7.0722698784024|0.1036|-1|1|0.10362|123.7|0.6239|34|0.62389999762711|34|21.05|0.09078|0.18663|0.054841562636268|0.11422349776358|144.77682644225|195.02088219583|60.415138924661|0.65|0.4|0.15057|20|4|0.0014555429864253|0.061799751131222|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2024-11-09 16:12:20|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|-86.031341416567|13|5.7446633512652|0.1562|-1|1|0.15617|64.3|0.70336|54|0.70336015254229|54|62.21|0.19546|0.25433|0.25711692159483|0.3864136353783|332.12544042148|402.55676112254|668.3992080736|0.5|0.357|0.20754|14|7|0.0030154926387316|0.067572197055493|94.800003051758|2024-06-02|-0.23038|2010-05-16|0.20261|2020-11-08
2024-11-09 16:12:21|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|13.112554356908|40|1.8728944413294||0|0|0.04237|17.22|-0.36642|18|-0.21944366800356|11|34|0.0144|0.14054|0.18094901504506|0.15047168173609|149.65442304515|127.66221605836|40.536721984268|0.667|0.444|0.33252|9|5|0.00089742028985508|0.11839579710145|192|2021-01-10|-0.26495|2023-03-26|0.38717|2024-10-27
2024-11-09 16:12:23|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|1.4464979771615|49|0.063285972562088|0.4514|1|2|0.41593|1.6|-0.18016|15|0.51603495299836|98|35.67|0.0222|0.05778|0.019819587642351|0.10324142127836|97.359386673346|121.17464725813|142.88789604501|0.667|0.333|0.20887|9|5|0.0017594308943089|0.05769701897019|1.6799999475479|2024-10-20|-0.17937|2020-03-22|0.20105|2020-04-12
2024-11-09 16:12:24|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|2.242232326096|11|0.12992254779549||0|0|0.0649|2.658|-0.28131|11|0.053691182101826|30|27.65|0.00558|0.07452|0.015237308332628|0.024189925592641|83.775113101861|107.72694339196|34.708801188544|0.521|0.324|0.20911|71|22|0.0010725747592499|0.072272052711607|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2024-11-09 16:12:25|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-21.675857621852|13|0.83195243889212||0|0|0.25159|18.86|0|8|0|8|16.69|0.02821|0.24896|0.13502393227437|0.25170788294429|234.98251936948|283.14291255655|160.23789190179|0.5|0.313|0.07987|16|3|0.0033873476702509|0.02056064516129|28.799999237061|2024-06-16|-0.373|2020-03-22|0.20255|2020-06-14
2024-11-09 16:12:25|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-12.049347480487|22|0.54978246170644||0|0|0.22634|10.22|-0.03927|47|-0.039272724498402|47|26.5|-0.01654|0.04552|-0.045056931709349|0.0023370931224638|57.049301696066|97.170670858234|152.53732176076|0.625|0.375|0.17198|16|7|0.0018488764044944|0.058385550561798|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2024-11-09 16:12:26|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|-118.67058945954|5|7.0273093066633||0|0|0.00654|106.3|-0.19777|9|-0.19777401969141|9|32.76|-0.00644|0.07884|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1518.571472168|0.524|0.405|0.25894|42|17|0.0040558985507246|0.088408260869565|136.60000610352|2024-05-26|-0.24213|2012-05-13|0.48571|1998-09-13
2024-11-09 16:12:28|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-8.0810364341818|79|0.61867876371022|0.6027|-1|1|0.60266|6.2025|0.05779|51|-0.056999969482422|9|35.17|-0.03161|0.00151|-0.052649681126743|-0.053695841860731|57.883233615102|69.441993436416|19.4740966788|0.667|0.417|-0.14503|12|7|-0.00203612|0.0693507|478.97299194336|2018-05-13|-0.18177|2022-03-06|0.22692|2020-05-31
2024-11-09 16:12:29|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|-17.763408402597|1|0.27280258469945||0|0|0|17.075|-0.04642|4|-0.026614875077828|13|31.93|0.0634|0.11919|0.14074201402302|0.17766107089576|443.46547746647|331.16342859732|155.73696784968|0.425|0.275|0.14054|40|10|0.0011999295223179|0.052940195771339|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2024-11-09 16:12:30|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|-230.93075629698|3|20.776919274287||0|0|0.0473|171.2|1.50635|117|1.5063480413418|117|38.8|0.10777|0.2072|0.14547521226098|0.24418656898446|103.43582981904|137.79868886008|259.19756099646|0.5|0.4|0.25587|10|3|0.0041877435897436|0.084620948717949|255.39999389648|2024-07-28|-0.23734|2020-03-22|0.26107|2024-04-28
2024-11-09 16:12:31|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-19.817825767183|30|1.4717319777342||0|0|0.06515|17.22|-0.24663|18|-0.2466257872591|18|38.13|-0.05817|-0.02086|-0.053103413153447|0.068965041404796|58.901364717823|105.25333064805|205.00000113533|0.75|0.375|0.28586|8|6|0.0037355089820359|0.085098592814371|27.770685195923|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2024-11-09 16:12:31|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.2616816420904|26|0.053497169107743|-0.0105|1|2|-0.06193|2.31|0.07841|95|0.0036689051251555|13|20.84|-0.03037|-0.00361|-0.0098224412609955|-0.012054276111733|89.25185284468|92.580576863825|89.189189935569|0.526|0.316|0.07505|19|8|-1.6935866983373E-5|0.023481995249406|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2024-11-09 16:12:33|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|22.762747133396|25|0.84400911838537|0.0449|1|2|0.02402|23.45|-0.18224|87|0.29368272425115|69|28.78|-0.02717|0.00832|-0.020527949804846|0.015974509240754|38.425775403175|129.52762169708|203.91305011252|0.61|0.407|0.11426|59|23|0.0010720209059233|0.04417950058072|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2024-11-09 16:12:34|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-28.482993119628|7|1.1943308491412|0.1325|-1|1|0.13251|24.68|0.07873|23|0.078732304683163|23|16.16|-0.01086|0.04897|0.055098016729389|0.073089017636244|161.11068508901|180.37874234646|233.93364795244|0.4|0.36|0.08267|25|1|0.0026695609756098|0.033318707317073|32|2024-09-15|-0.17084|2020-03-15|0.11621|2021-09-05
2024-11-09 16:12:35|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-123.81276068401|32|25.233872876977||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|0.0010592124105012|0.061157422434368|142.60000610352|2024-10-27|-0.40479|2024-04-07|0.09539|2022-01-16
2024-11-09 16:12:36|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|-7.6969812226585|22|0.18232704243035||0|0|0.06168|7.15|-0.03177|16|-0.031766201224314|16|33.75|0.04681|0.08929|0.080896293011435|0.11345000626996|161.60471711283|162.08525564654|119.16666825612|0.583|0.417|0.11718|12|5|0.00091901408450704|0.036843098591549|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2024-11-09 16:12:36|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-72.240355808284|29|2.5586899523872||0|0|0.03068|66.35|-0.134|9|0.080029896727555|13|19.55|0.0227|0.06114|0.068395518866917|0.11078726858026|164.64297534273|213.79210945128|164.23266328745|0.55|0.45|0.13884|20|6|0.0019671360381862|0.04597692124105|82.5|2024-04-21|-0.15672|2018-02-04|0.18042|2022-07-17
2024-11-09 16:12:38|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|3.4357118063531|29|0.086670687910602|0.0899|1|2|0.05075|3.52|0.06425|77|-0.16666668704432|34|30.08|0.00047|0.03864|0.036697429091082|0.036269855731608|118.72080174863|108.82334523057|102.32557913882|0.615|0.385|0.10879|13|5|0.00054116945107399|0.03786661097852|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.1021|2022-03-27
2024-11-09 16:12:39|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
2024-11-09 16:12:40|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
2024-11-09 16:12:40|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1124.8599522493|11|89.178977781421|-0.0724|-1|1|-0.07242|970|-0.28555|6|-0.28554502369668|6|39|6.0E-5|0.25046|0.22093312070394|0.3435344353479|156.47433207029|197.24378640696|86.222222222222|0.7|0.5|0.25079|10|6|0.050656175|0.077988575|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2024-11-09 16:12:41|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-4.710511110414|3|0.29550370315345||0|0|0.06848|3.836|-0.21711|25|-0.21711029442427|25|49|0.06205|0.16646|0.0090890054242072|0.0090890054242072|96.131612062468|96.131612062468|51.078559903571|0.5|0.5|0.20571|6|3|-0.0012042567567568|0.063371655405405|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2024-11-09 16:12:43|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|71.074931851196|8|1.3083560496014||0|0|1.12917|75|-0.15853|3|-0.15852582874338|3|19.34|-0.30563|0.43586|0.65209983212992|0.99149866198461|708.35821760162|2892.9067186926|5208.3331263728|0.517|0.379|0.2437|29|6|0.029146426056338|0.076330809859155|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2024-11-09 16:12:44|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-51.968268723367|16|4.0199392688792||0|0|-0.01024|45.4|-0.45546|4|-0.10435923665738|23|42.3|0.33205|0.56599|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|1261.1111869047|0.5|0.3|0.35169|10|3|0.0088083105022831|0.11221289954338|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2024-11-09 16:12:44|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|337.03457106794|48|23.367316666959|0.0786|1|2|0.06119|355.5|0.12761|38|0.12761274234763|38|5.68|-1.27245|1.31047|3.4412387031954|4.3687828986924|5415585401.0709|21878772842.892|592500.01324336|0.695|0.548|0.0513|361|16|0.22219046755725|0.050437566793893|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2024-11-09 16:12:45|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|-249.76854313906|5|10.756181046353|0.0444|-1|1|0.04444|215|-0.08537|25|-0.085365853658537|25|38.14|0.01266|0.05213|0.11053366033608|0.10264086916645|155.57579839075|132.03949324179|102.1377672209|0.571|0.429|0.19984|14|9|0.0016132342007435|0.072104758364312|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2024-11-09 16:12:46|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|140.88415401637|49|12.703107966477|0.2693|1|1|0.26929|154.6|0.26891|41|-0.28497851457719|23|32.68|0.01844|0.08634|0.0317619768844|0.046998912206745|125.77757547569|139.78179224823|526.74618089996|0.645|0.452|0.20723|31|14|0.0028626672950047|0.069137219604147|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2024-11-09 16:12:48|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-302.29389677339|10|29.11133665969|0.033|-1|1|0.03297|220|-0.1993|14|-0.19930251537516|14|32.8|-0.09028|0.07587|0.28221181541901|0.6837418126562|156.47689633841|205.5228753|94.623655913978|0.4|0.2|0.30037|10|3|0.0024389317507418|0.098723857566766|900|2021-01-17|-0.47826|2023-11-26|0.25581|2024-09-22
2024-11-09 16:12:49|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
2024-11-09 16:12:49|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|-6.872154829425|10|0.25238493996275|0.114|-1|1|0.11404|6.06|0.23218|92|0.60576340610544|66|35.95|0.08884|0.15234|0.19248398638082|0.2449535567473|767.92291961207|884.18481102192|55.393054618081|0.455|0.364|0.16348|44|13|0.0014728849780013|0.056655260842238|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2024-11-09 16:12:50|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|1368.9444485082|69|91.698503895322|0.9882|1|2|0.90952|1604|-0.1875|12|-0.1875|12|32.38|0.01772|0.12585|0.15180070573206|0.22312367696716|254.10900953682|597.22050271827|1253.125|0.489|0.404|0.20629|47|13|0.0028658993710692|0.066402534591195|1704|2024-09-08|-0.36809|2020-03-22|0.22388|2001-02-11
2024-11-09 16:12:51|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
2024-11-09 16:12:53|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|-162.26243176712|14|10.387477764334|0.1003|-1|1|0.10027|134.6|-0.03856|35|-0.038560409798496|35|47.32|0.25916|0.34209|0.42198896590393|0.70971537792819|696.91997942753|1811.8603948721|90.135943516425|0.5|0.321|0.26766|28|12|0.0019982735426009|0.085927720478326|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2024-11-09 16:12:54|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-438.00055628999|10|20.396296660621|-0.037|-1|1|-0.03704|406|-0.07323|6|-0.073227063211752|6|12.79|-0.03345|0.02412|-0.011461608655815|0.035298709914046|71.814029334811|130.13683049787|305.4928657982|0.625|0.417|0.11432|24|7|0.004877753164557|0.038126297468354|465.5|2024-08-25|-0.21622|2020-03-15|0.30331|2020-05-17
2024-11-09 16:12:55|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.484396696485|15|0.15163222961855||0|0|0.04442|2.969|0.03873|36|0.038728236693733|36|9.45|0.01465|0.06948|0.027866938662215|0.098543880195719|123.92179938002|712.23033726663|11.837646725198|0.524|0.333|0.11667|84|13|-0.00020722772277228|0.045332066831683|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2024-11-09 16:12:56|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-11.932851228588|56|0.77928365385316|0.5314|-1|1|0.5314|9.7|||0.038728236693733|36|53.5|0.22539|0.24639|0|0|100|100|22.045454111966|0|0|0.25575|2|1|-0.0079437037037037|0.081450308641975|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.11241|2022-11-13
2024-11-09 16:12:57|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|27.250683711903|7|5.6814018823722|0.1902|1|2|-0.08773|40.14|-0.41886|10|-0.41885854789902|10|24.29|-0.05258|0.09645|0.14511614455816|0.32351633310174|34.428004309249|132.99408889815|622.32559033551|0.714|0.429|0.46494|21|14|0.009297519379845|0.1406236627907|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2024-11-09 16:12:58|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-200.8418073114|9|10.462541277894|0.0473|-1|1|0.04731|177.2|-0.10145|23|-0.10144927536232|23|36.54|0.10628|0.19754|0.316715431904|0.40327530708031|6710.8911956177|5450.0601217595|2726.1537992037|0.481|0.365|0.17605|52|16|0.0030190513626834|0.057045131027254|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2024-11-09 16:12:59|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|373.32656560513|102|13.984327286614|0.8549|1|2|0.79484|417.75|-0.10619|9|-0.10618701191419|9|14.62|-0.05172|0.01112|-0.02395025776758|0.069395492736295|66.434806574028|139.46242712612|262.7358490566|0.524|0.286|0.11203|21|3|0.0031284558823529|0.039431985294118|420|2024-10-20|-0.20457|2020-03-15|0.15722|2017-09-03
2024-11-09 16:13:00|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|705.25487834396|122|74.874590869458|6.6422|1|1|6.64219|853.25|-0.18961|10|-0.18961298897465|10|18.07|-0.15697|0.53471|-0.10229968529328|-0.09042936551892|57.022546644168|67.0679902192|866.24365482234|0.333|0.267|0.1875|15|2|0.030965051020408|0.077695790816327|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2024-11-09 16:13:00|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|172.67032320454|53|7.1432250898595|0.6752|1|2|0.6083|193.8|-0.1498|13|-0.14980118735359|13|24.73|-0.03201|0.07157|0.032323014918325|0.066263896748762|93.959545290223|118.22677264291|167.06896814807|0.533|0.467|0.18777|15|3|0.002577706855792|0.05929598108747|196.5|2024-11-10|-0.22803|2020-03-22|0.2589|2020-07-19
2024-11-09 16:13:01|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-7.4836494684612|58|0.51675053558461||0|0|0.35187|6.06|-0.41745|16|-0.41744543140663|16|27|-0.29028|-0.21213|-0.27611159859043|-0.07348215179896|7.7223538006114|66.572015522513|119.97623838648|0.667|0.5|0.5566|6|4|0.00594|0.1393796803653|34.950000762939|2021-11-14|-0.22254|2024-03-24|0.5951|2020-10-11
2024-11-09 16:13:03|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|156.65964248041|33|8.3919066911039|0.2992|1|2|0.24555|174.75|-0.23667|5|-0.078391564951218|14|35.11|0.0435|0.10327|0.021129925769985|0.1329246873732|97.302657120358|153.25673158421|173.0198019802|0.667|0.444|0.16184|9|5|0.0023155459770115|0.053838477011494|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2024-11-09 16:13:04|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|78.713046635371|51|3.9616793812276||0|0|0.11138|81.22|0.01284|13|0.012835928235339|13|24.67|0.00228|0.07512|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|135.36666870117|0.333|0.267|0.10488|15|3|0.0015367857142857|0.047970666666667|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2024-11-09 16:13:04|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-243.22543930793|3|11.183478752058|0.0023|-1|1|0.00235|212.5|-0.01272|15|-0.012719400707931|15|15.76|-0.03694|0.00343|-0.022918176399988|0.028930996642402|66.608909827321|122.44706987576|139.34426229508|0.48|0.36|0.11301|25|6|0.0016643686868687|0.044890025252525|251.5|2024-10-06|-0.16238|2020-03-15|0.15695|2023-04-16
2024-11-09 16:13:05|WEEKLY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|21.272752707906|57|0.34241550971806|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|0.0035710053859964|0.031332477558348|27.450000762939|2020-03-08|-0.31051|2020-03-15|0.16253|2024-05-26
2024-11-09 16:13:06|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|35.1005390769|13|1.6120227750985|0.0083|1|1|0.00834|39.275|-0.09819|42|-0.098192022844398|42|26.67|-0.01338|0.05152|0.051594332852184|0.051594332852184|122.37596542071|122.37596542071|94.867149947636|0.4|0.4|0.13748|15|4|0.0011044417475728|0.055557936893204|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2024-11-09 16:13:08|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
2024-11-09 16:13:09|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-9.4298836341498|14|0.71579461465273|0.3348|-1|1|0.33475|7.025|-0.00659|30|-0.0065851076265865|30|49.5|0.03503|0.14604|0.069280069806958|-0.01053689954077|95.180549742498|70.722484244903|12.346221277643|0.7|0.5|0.19923|10|7|-0.0025787204724409|0.072641358267717|87.116256713867|2018-08-12|-0.48245|2019-03-17|0.20247|2020-07-05
2024-11-09 16:13:10|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
2024-11-09 16:13:10|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-67.796259092652|22|2.3154195703941||0|0|0.02716|60.9|-0.00792|32|-0.0079239304610295|32|40.21|-0.00965|0.02357|0.013683456084608|0.056229302420556|116.36720870182|186.51710484356|214.89061820036|0.706|0.382|0.104|34|17|0.00091718299711815|0.03556909221902|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2024-11-09 16:13:11|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|16.859652207453|5|1.3919939148874||0|0|-0.17773|17.72|-0.2143|41|-0.21430437738238|41|21.93|0.02102|0.10591|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|59.076508810017|0.333|0.333|0.19482|15|4|0.00061993993993994|0.063753153153153|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2024-11-09 16:13:13|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-2.7308641326492|44|0.14695468386229||0|0|0.46635|2.22|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|8.0852225861751|0.643|0.5|0.17719|14|4|-0.0038540289256198|0.05707944214876|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2024-11-09 16:13:14|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-250.70807281675|5|21.17518020984|-0.0392|-1|1|-0.03922|212|-0.34493|16|-0.34492753623188|16|38.9|0.06883|0.15053|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|230.15959026731|0.575|0.325|0.2071|40|19|0.0022085769230769|0.082788743589744|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2024-11-09 16:13:15|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|156.52829897538|17|12.371510612561|0.0307|1|1|0.0307|188|-0.27674|11|-0.276740237691|11|47.78|-0.00216|0.10786|0.057572919985113|0.054709512813249|107.31724165432|100.38749301172|106.36492220651|0.556|0.444|0.25062|9|5|0.0014700224215247|0.084316950672646|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2024-11-09 16:13:15|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|37.094179767182|102|3.3608221113594||0|0|1.32071|45.95|0.60792|62|-0.13398511335228|22|35|0.4691|0.62823|0.23696784691732|-0.13398511335228|139.24747992|86.601|916.97957076997|0.286|0.143|0.22079|7|1|0.0080251734104046|0.079935086705202|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2024-11-09 16:13:16|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-21.926407059033|10|1.6304690705403||0|0|0.16783|16.76|0.25749|42|0.2574915274268|42|33.8|0.13716|0.19577|0.15986471584275|0.21455085342277|1454.3618557527|1466.6367373276|383.5240427412|0.56|0.4|0.21957|50|18|0.0028207062978223|0.070799252501471|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2024-11-09 16:13:18|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.3214717959799|7|0.11665537376746||0|0|-0.08277|3.38|-0.06346|5|-0.063462549365031|5|31.93|0.00512|0.02594|-0.013963536907991|-0.02093828254139|84.563296264777|83.700635331926|49.312112156318|0.6|0.467|0.11792|15|5|-0.00097696907216495|0.036651443298969|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2024-11-09 16:13:19|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|419.6179198389|48|36.627015334055|0.4843|1|1|0.48435|450.5|0.12626|49|0.12626262626263|49|34.29|0.0198|0.08861|0.23173848834247|0.38859996349491|308.53170738241|488.78479168884|2263.8191388733|0.529|0.353|0.26661|17|8|0.0067687777777778|0.089066174603175|547|2024-07-21|-0.28889|2020-03-22|0.27004|2024-07-14
2024-11-09 16:13:20|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|79.239366813339|46|3.7455556045035|-0.0848|1|1|-0.08478|84.2|0.39234|95|0.38100786579401|93|64.4|0.14599|0.17772|0.2680244860809|0.20586765286267|198.19241971903|142.34484373|83.235585128275|0.6|0.4|0.18643|5|3|4.7929155313351E-5|0.050611226158038|178|2022-04-10|-0.19805|2020-03-22|0.14563|2023-11-05
2024-11-09 16:13:20|WEEKLY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|247.55664312684|43|22.529706355752||0|0|0.43059|303|2.13857|60|2.1385684303139|60|45.73|0.35863|0.62142|0.88475312151648|0.88475312151648|721.88011899284|721.88011899284|195.48387096774|0.455|0.455|0.27638|11|1|0.0046870825688073|0.10932939449541|870.65191650391|2021-05-30|-0.43404|2015-05-31|0.50435|2020-12-06
2024-11-09 16:13:21|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|5.3980514701559|23|0.45935568825068||0|0|-0.15714|5.9|-0.28205|6|-0.011898422066303|18|18.82|-0.1278|-0.07614|-0.15520395947709|-0.1298344967537|34.252589950036|47.708879378836|59.475806955554|0.545|0.455|0.26405|11|4|-0.0002303056768559|0.088696943231441|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.23993|2024-05-19
2024-11-09 16:13:23|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|8.8112852896717|33|0.20878059993491||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|0.00053335025380711|0.041733730964467|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2024-11-09 16:13:24|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|-51.541462082011|3|1.1221536458674|0.0209|-1|1|0.02091|48|0.03774|42|0.037740135318058|42|26.86|0.01139|0.05712|0.079298492387404|0.065041782047845|168.45997681974|142.87166213191|127.79552248401|0.571|0.5|0.06973|14|4|0.00096243386243386|0.023146693121693|56.799999237061|2022-05-01|-0.12|2020-03-01|0.09318|2020-11-29
2024-11-09 16:13:25|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|165.08043906864|136|8.7542819702672|0.4858|1|1|0.4858|188.4|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.11711|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|19.549651500472|0.556|0.296|0.29805|27|14|0.001661284230406|0.099621916902738|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2024-11-09 16:13:25|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
2024-11-09 16:13:26|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|33.253845550429|51|1.2653851979935|0.1739|1|1|0.17395|37.625|-0.13652|7|-0.026335016536926|21|27.69|0.03598|0.06575|-0.018764076922751|-0.028940950968804|82.403253237027|82.264340946978|10.538625611397|0.615|0.462|0.14508|13|6|-0.0013346097560976|0.047052512195122|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2024-11-09 16:13:28|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
2024-11-09 16:13:29|WEEKLY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-29.563492654284|42|6.4878307576046||0|0|0.87327|10.1|0.68827|74|0.68826532833569|74|59|0.33505|0.51198|0.68826532833569|0.68826532833569|168.827|168.827|16.314004856022|0.5|0.5|0.24429|2|0|-0.0044406289308176|0.082801194968554|96.199996948242|2023-11-12|-0.80141|2024-09-29|0.20541|2022-07-10
2024-11-09 16:13:29|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|17.524071467354|92|0.55530633912565|0.3361|1|2|0.24818|18.91|-0.00531|32|-0.03112358885302|28|24.06|-0.01317|0.05503|-0.056155084713868|-0.061205183748026|63.340039674615|69.347313652445|45.643252976394|0.412|0.294|0.1658|17|4|9.5020000000001E-5|0.05747724|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2024-11-09 16:13:30|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-18.389016294736|68|1.4359880403845|0.6176|-1|1|0.61757|15.11|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|168.08498336653|0.643|0.429|0.21176|14|6|0.0031610483870968|0.076465887096774|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2024-11-09 16:13:31|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|145.92670355102|45|7.2744321496591|0.361|1|2|0.31526|169.8|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1907.8652846032|0.617|0.426|0.17152|47|21|0.0027990696202532|0.055937569620253|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2024-11-09 16:13:33|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-148.56236682951|58|18.370788688858||0|0|0.80813|85|-0.25671|39|-0.25671140939597|39|5.78|-0.23757|0.3801|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|850000.0189992|0.729|0.553|0.07285|347|23|0.052055761396702|0.049111818622696|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2024-11-09 16:13:34|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-44.928979832369|107|2.6663265090644||0|0|0.39067|36.56|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|96.71958230477|0.4|0.3|0.2273|10|2|0.0011676530612245|0.068138734693878|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2024-11-09 16:13:35|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-13.564530518127|22|1.1198435314735|0.4485|-1|1|0.44846|9.15|-0.12736|26|-0.12735518298235|26|32.13|0.07721|0.16187|0.086753454847669|0.17664240172923|146.04660309402|201.79810595791|271.59393685057|0.563|0.375|0.20904|16|5|0.0032076635514019|0.071714841121495|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2024-11-09 16:13:36|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|-13.611989510141|15|0.66732995115443|0.0034|-1|1|0.00338|11.8|0.10037|27|0.10037173798632|27|35|0.04696|0.12614|0.089397593219367|0.097332377089063|500.92152424662|311.95975345804|27.498136965877|0.589|0.411|0.18905|56|20|0.00061908814589666|0.059744290780142|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2024-11-09 16:13:37|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|2039.9478833236|31|167.40192333348|0.1936|1|2|0.07009|2290|-0.12165|46|-0.12165450121654|46|33.27|-0.11739|-0.00326|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|916|0.364|0.273|0.2668|11|2|0.0075034848484848|0.087689343434343|2630|2024-08-04|-0.32979|2020-04-05|0.26357|2020-05-24
2024-11-09 16:13:39|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|-7.3282953553178|16|0.31241261438294|-0.0297|-1|1|-0.02969|7.11|0.13383|33|0.1338259502135|33|30.31|-0.0356|-0.00518|-0.038636323124416|-0.02834616520749|54.293738544785|70.795463613582|60.15228694657|0.688|0.438|-0.00855|16|10|0.00037756|0.0626954|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2024-11-09 16:13:39|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
2024-11-09 16:13:40|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|38.722120961727|50|1.9476988101729||0|0|0.52834|41.8|0.21364|43|0.21363641758491|43|41.1|0.04371|0.09672|0.072658032162474|0.10740336815369|232.55807182824|238.36598417669|112.97297091097|0.581|0.387|0.14079|31|10|0.00073649281934996|0.048618752834467|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2024-11-09 16:13:41|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
2024-11-09 16:13:42|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-8.434696802075|38|0.84871627373024|0.1185|-1|1|0.11852|5.95|-0.20297|16|-0.20297254628966|16|41.82|0.61936|0.89172|1.0976594977858|1.3923664569632|21135.594194644|9285.975933455|237.99999237061|0.682|0.5|0.46974|22|10|0.0095719958202717|0.17229243469174|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2024-11-09 16:13:44|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
2024-11-09 16:13:44|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|55.718192985425|48|2.8717880177556|0.0154|1|1|0.01541|59.3|-0.03583|38|-0.12480591942497|19|49.23|0.18885|0.30796|0.36992586445166|0.52506187330254|549.87493785252|570.3091133851|102.24137799493|0.538|0.385|0.18787|13|6|0.0020195633187773|0.057632678311499|120.25|2017-05-21|-0.75216|2018-12-09|0.16534|2022-11-13
2024-11-09 16:13:45|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|8.9768772937346|5|0.48292884236081|-0.0076|1|1|-0.00762|10.42|-0.17581|17|0.13757967053042|38|34.56|0.01207|0.09145|0.027129532647846|0.1108682832489|65.975042960865|387.57033353674|90.310278903035|0.544|0.316|0.18539|57|20|0.0011453242147923|0.062059853090172|12.64999961853|2007-05-27|-0.30681|2001-09-23|0.32412|1993-01-24
2024-11-09 16:13:46|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|155.19540085855|78|9.234866889108||0|0|1.00644|186.8|-0.0379|75|-0.037899837083455|75|31.85|-0.00355|0.03048|-0.025066556940147|-0.075683410225293|77.817294285524|67.014015132536|197.72845563975|0.615|0.385|0.16402|13|7|0.0023053767820774|0.061239551934827|187.80000305176|2024-11-10|-0.24554|2020-03-15|0.24|2020-04-12
2024-11-09 16:13:47|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|9.0113024114231|4|0.70919842902441|-0.0865|1|1|-0.08645|10.25|-0.08487|12|-0.08486905571169|12|42.86|0.04315|0.23216|0.16960234031777|0.20731118255279|96.064037869385|97.839584888627|48.902673891781|0.517|0.414|0.22037|29|11|0.0016074157303371|0.070327784911717|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2024-11-09 16:13:49|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|-30.812668221578|22|1.0958895343492|0.032|-1|1|0.03197|27.25|0.15155|27|0.15154532820201|27|36.19|0.07635|0.13442|0.13729489448151|0.19027369272516|2192.955565397|2413.1602568278|114.30369054357|0.63|0.426|0.1642|54|24|0.0011264962025316|0.058448384810127|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2024-11-09 16:13:50|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-9.1241371337206|22|0.27471231432857|0.1083|-1|1|0.10832|8.15|-0.06188|11|-0.061879244996131|11|20.95|0.00064|0.04722|0.029142732850386|0.037069053747493|124.11356669011|129.58057097974|91.163310973901|0.526|0.474|0.0802|19|3|0.0002236276849642|0.03110923627685|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2024-11-09 16:13:51|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-77.645177160468|7|5.3575527056354|0.1126|-1|1|0.11255|61.5|-0.16783|25|-0.02985070609687|22|46.5|0.01278|0.1041|-0.098841436964519|-0.02985070609687|80.73297255|97.015|46.067415730337|0.25|0.125|0.23088|8|3|-0.00048589947089947|0.086590978835979|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2024-11-09 16:13:52|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
2024-11-09 16:13:53|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|-139.32628071328|2|8.9754276673667||0|0|0.02783|111.8|-0.17671|6|-0.17671299217972|6|46|0.08615|0.15346|0.11383651797023|0.19487653821939|123.76982459305|142.14652769323|39.022688674261|0.5|0.375|0.21719|8|2|-0.00063945799457995|0.081606612466125|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2024-11-09 16:13:54|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|6.5646904359241|59|0.4745139105316||0|0|0.80612|7.08|0.22455|27|0.22455299795786|27|25.46|0.18106|0.23858|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|321.81817137505|0.385|0.308|0.1535|13|3|0.0045247814910026|0.048638637532134|8.2600002288818|2024-06-02|-0.22428|2022-02-27|0.29786|2024-03-10
2024-11-09 16:13:55|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|18.931641562523|42|0.62337685559192||0|0|-0.00604|19.74|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|149.86334553615|0.419|0.29|0.1588|31|11|0.004172602739726|0.042242054794521|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2024-11-09 16:13:56|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-128.37572079803|15|9.8933144693251|0.0113|-1|1|0.01132|104.8|0.02415|38|0.024154589371981|38|26.71|0.0682|0.12169|0.12516890006928|0.2557999201339|132.63149449418|209.13194382433|132.65823171109|0.643|0.429|0.29602|14|7|0.0032100257731959|0.095797113402062|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2024-11-09 16:13:57|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|-2321.1347720367|5|190.38138844992||0|0|-0.07143|2100|0.30667|75|0.30666666666667|75|26.21|-0.01999|0.09712|0.075300571314473|0.14308615004417|241.04767972332|582.25970386428|1473.6842105263|0.706|0.529|0.16073|34|12|0.0045410055865922|0.062433106145251|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2024-11-09 16:13:57|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|66.652235465255|15|3.099817986846||0|0|-0.08827|69.2|-0.04362|28|-0.043624177397245|28|51.53|0.09947|0.15046|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|68.009825010558|0.316|0.211|0.14497|19|4|0.00060919436052367|0.050704340382679|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2024-11-09 16:13:59|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-12.12860763572|59|0.52953589128897||0|0|0.12|10.56|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|162.46154491718|0.591|0.318|0.1692|22|10|0.001114549950544|0.054915885262117|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2024-11-09 16:14:00|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|35.421372936752|9|3.7595419729463|0.0707|1|1|0.0707|46.95|0.54794|112|0.1073059553609|81|36.06|0.23488|0.33873|0.40392992518085|0.52209608784181|1763.0094846634|1636.874452923|92.299526663171|0.606|0.455|0.1734|33|12|0.0012536811352254|0.062089590984975|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2024-11-09 16:14:01|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|-287.91835295411|6|17.086844923814|-0.0833|-1|1|-0.08333|260|0.2|56|0.2|56|31.48|0.12232|0.18583|0.15005665018193|0.26315065460254|391.77203144257|861.90046097824|43.333333333333|0.606|0.424|0.15875|33|14|0.0018293390804598|0.073842940613027|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2024-11-09 16:14:02|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|220.56079414886|48|26.79412888768|0.3181|1|2|0.21866|243|0.13785|61|0.13784611628606|61|50.76|0.23116|0.35377|0.24901956424809|0.38735896884765|507.75741918594|649.87642733971|2000.0000627934|0.588|0.412|0.26946|17|7|0.0052967472527472|0.094507351648352|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2024-11-09 16:14:02|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|3.8550771148378|54|0.24828226131759|0.9548|1|2|0.88577|4.16|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|2111.6750826712|0.492|0.397|0.1434|63|11|0.002817616754935|0.060395840154068|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2024-11-09 16:14:05|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-125.49404974819|62|7.3108247736741||0|0|0.4821|99.8|0.08502|24|0.085022468050623|24|14.45|0.00115|0.18259|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|198.4884754867|0.5|0.4|0.15186|20|3|0.013016628571429|0.055154971428571|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2024-11-09 16:14:06|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|31.148333424|48|0.82644832754407|0.1594|1|2|0.14107|31.95|-0.20273|10|-0.20272574738009|10|33.64|-0.04422|-0.01185|-0.038038175005647|-0.02691681547024|77.277478610295|85.261351571445|113.96062763174|0.545|0.455|0.09837|11|2|0.0006068824940048|0.032255275779376|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2024-11-09 16:14:06|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|-0.99997378898211|4|0.07449125751041||0|0|0.07134|0.768|-0.2363|39|-0.23630369834873|39|34.26|-0.09202|0.00972|-0.037763742764306|0.0053765826128509|22.003823226577|73.359825849142|15.5591577564|0.632|0.368|0.2732|38|19|0.0010446360153257|0.08628954789272|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2024-11-09 16:14:07|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-90.597291292573|22|5.0525751803459||0|0|0.23617|74.55|-0.11249|35|0.046436318818726|22|24.5|0.03441|0.07728|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|107.73122303389|0.688|0.375|0.12845|16|7|0.0011649636803874|0.044107578692494|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2024-11-09 16:14:08|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-169.40798968936|45|11.178967819861|0.218|-1|1|0.218|144.2|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|54.517957258315|0.5|0.423|0.23171|26|9|0.00095894934333959|0.072441125703565|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2024-11-09 16:14:10|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|1092.6967261527|56|69.80498418041|0.4786|1|1|0.47857|1242|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.03155043998766|0.064551860664844|40349.823477184|576050.65496804|1446.7094025335|0.58|0.361|0.0449|440|16|0.0025451287948482|0.050655607175713|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2024-11-09 16:14:11|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-21.413552854106|3|3.0145176561823||0|0|0.13119|12.98|-0.27651|26|-0.27651332414666|26|38.3|0.08406|0.35987|0.15585345336841|0.06618779350128|150.34775295515|95.929976653568|220.93616242104|0.5|0.3|0.38691|10|3|0.0058767012987013|0.12112612987013|111|2021-09-12|-0.34617|2024-10-27|0.44003|2024-04-28
2024-11-09 16:14:12|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|-38.346144612741|12|3.9820483314035||0|0|0.16471|24.85|-0.47807|35|-0.4780701754386|35|43.9|0.04635|0.11625|-0.007021356493675|0.020700585799823|68.973652705982|80.730424413289|24.543210253303|0.6|0.5|0.24299|10|5|-0.001068|0.088537|299.5|2020-02-23|-0.40476|2022-10-09|0.24225|2020-04-12
2024-11-09 16:14:12|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|89.002692117663|9|3.4594511479858||0|0|-0.08543|91|-0.13142|8|-0.13141525820426|8|59.11|-0.01034|0.01527|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|90.09900990099|0.778|0.444|0.15018|9|6|0.00031155555555556|0.046938240740741|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2024-11-09 16:14:13|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
2024-11-09 16:14:15|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|192.80590569937|28|36.394580201156|0.0653|1|2|-0.13208|230|-0.31139|18|-0.31139240506329|18|43.31|0.49812|0.62341|0.66728492129176|1.2225149891378|794.45825968764|1253.0978318373|142.85714285714|0.692|0.385|0.28918|13|6|0.0036715593220339|0.10496198305085|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2024-11-09 16:14:16|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|137.2552753888|98|5.7444180547468||0|0|0.23284|149.42|0.42888|102|0.42888406918175|102|41.29|0.06385|0.08397|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|188.66143938028|0.571|0.429|0.12724|7|3|0.0019517616580311|0.037307901554404|159.05999755859|2024-11-03|-0.13565|2020-03-22|0.09756|2024-03-17
2024-11-09 16:14:16|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-0.93382223603854|38|0.024514044576173||0|0|0.14314|0.88|-0.00581|9|-0.0058092818524559|9|25.71|-0.01123|0.02948|-0.059919874745202|-0.0087172054800101|67.028330265487|95.852912054303|74.576274097326|0.429|0.286|0.0911|14|3|-0.00021745591939547|0.033621838790932|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2024-11-09 16:14:17|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|255.70180547403|6|11.516064841991|0.1965|1|1|0.19647|287.75|-0.03441|12|2.3995982429823|102|31.46|0.24975|0.32702|0.30042674950764|0.46529630823203|239.84539033645|306.31337507137|377.52557778999|0.538|0.385|0.13666|13|6|0.004705193236715|0.048854275362319|297|2024-11-10|-0.24749|2020-03-15|0.4156|2020-05-10
2024-11-09 16:14:18|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
2024-11-09 16:14:19|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
2024-11-09 16:14:20|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|77.485284985499|52|8.1923308189404||0|0|-0.02999|93.8|-0.36479|36|-0.36479127097547|36|34.68|0.0696|0.16654|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|1072.0000348772|0.579|0.421|0.23935|19|9|0.0052484647887324|0.079948|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2024-11-09 16:14:21|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|252.15057791611|18|9.8993439626491|0.0735|1|1|0.07346|274|-0.11856|7|-0.11856200952535|7|11.96|-0.04225|0.0526|0.081155567246441|0.10778752681683|200.70417482332|263.54002235293|498.18181818182|0.464|0.429|0.12054|28|4|0.0058643465909091|0.043772045454545|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2024-11-09 16:14:21|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|1.7055672288758|24|0.064965430514041||0|0|0.04157|1.854|-0.014|18|-0.014002711845351|18|36.69|0.03425|0.10628|0.0011292469563182|0.0011292469563182|95.198603064592|95.198603064592|33.893967887675|0.462|0.462|0.15312|13|2|-0.00117316|0.04885484|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2024-11-09 16:14:22|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|64.813947195155|51|3.5164840284263|0.6669|1|2|0.63641|70.3|-0.20101|13|-0.051209188438657|88|24.87|-0.06206|0.01672|-0.10611673140232|-0.08239431700174|55.393834367017|69.329821858868|90.128209040715|0.333|0.267|0.20218|15|2|0.0019662411347518|0.073865153664303|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2024-11-09 16:14:24|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|2.2434104106366|27|0.20026178618456|0.3064|1|1|0.3064|2.652|0.56992|138|-0.083495203342341|20|31.83|0.04454|0.10992|0.03047108510768|0.081935620645316|80.312116271701|177.46102676756|234.69026208848|0.532|0.34|0.19145|47|16|0.0017036399474376|0.064555131406045|20.780000686646|2007-04-29|-0.25752|2008-07-27|0.24138|2009-07-26
2024-11-09 16:14:25|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
2024-11-09 16:14:26|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|220.85161014483|35|18.63279661839|0.2304|1|1|0.23043|283|-0.32766|27|-0.13178367814814|16|37.84|0.47299|0.57939|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|1634.8931758017|0.474|0.368|0.27216|19|8|0.0059066799468792|0.095602961487384|300|2024-07-21|-0.26411|2011-12-18|0.37396|2011-12-11
2024-11-09 16:14:26|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-277.05845127507|54|17.652817600316|0.3493|-1|1|0.34935|219.4|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|231.67898729331|0.6|0.4|0.23609|20|6|0.031244631043257|0.065858549618321|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2024-11-09 16:14:27|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
2024-11-09 16:14:29|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|127.85813766314|12|5.5425609898762|0.1704|1|2|0.12126|138.7|-0.00813|23|-0.06578540218128|30|24.18|0.04229|0.11141|0.090785447648281|0.13446933575998|129.52486383394|124.39917510249|84.275121767601|0.471|0.294|0.17601|17|5|0.0010517535545024|0.056504597156398|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2024-11-09 16:14:30|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|3.668043910099|49|0.35931529464989|0.2791|1|2|0.25061|4.092|-0.09262|39|-0.092622637771192|39|12.42|-0.00398|0.06991|0.066696211166645|0.14098794497975|371.00346707624|711.39752260218|21.015869069548|0.478|0.284|0.11371|67|8|0.00096667045454545|0.063505159090909|18.843999862671|2007-11-18|-0.61258|2017-11-26|1.82294|2018-05-06
2024-11-09 16:14:31|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|118.4987759951|29|7.0304067809294|0.1462|1|1|0.14621|139.15|0.09021|31|0.86183580503329|71|39.64|-0.56139|0.3774|-1.4092997679546|0.3490934087151|-921.06091067934|155.7149884|41.988532425848|0.364|0.182|0.33914|11|3|0.015924181034483|0.062761573275862|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2024-11-09 16:14:31|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
2024-11-09 16:14:32|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|1455.1735969088|19|112.94215470879||0|0|0.21379|1760|-0.16343|33|-0.16342857142857|33|21.92|-0.00248|0.12567|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|3352.380952381|0.642|0.509|0.1674|53|15|0.0047828898305085|0.064241737288136|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2024-11-09 16:14:34|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-14.791535118651|43|2.2658980894505||0|0|0.45652|7.5|-0.21143|27|-0.21142856052944|27|47.5|2.96186|3.3525|4.6617106789203|9.0413664726918|2000.7075035715|1521.47957512|60|0.667|0.333|0.71194|6|3|0.017816513761468|0.24933134556575|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2024-11-09 16:14:35|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|-436.63186815293|1|28.539560445878||0|0|0|349.5|-0.15869|25|-0.16073478760046|19|30.97|-0.05794|0.01606|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|170.90464547677|0.531|0.344|0.2312|32|13|0.0017538849646821|0.073360474268416|610|2021-10-03|-0.21492|2007-07-29|0.18217|2010-09-05
2024-11-09 16:14:36|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|188.84335462175|20|13.559090770765|-0.2137|1|1|-0.21374|194.6|0.29387|93|-0.0470760082109|96|6.6|-0.77866|0.84602|2.4879974930892|3.5332768381826|15560144661.98|278953164867.65|1946000.1045322|0.637|0.451|0.07553|306|21|0.12152318627451|0.049534656862745|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2024-11-09 16:14:37|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|4.0821427652366|31|0.5602465093819||0|0|-0.20495|4.178|0.13183|21|-0.026604039412522|31|54.14|0.26868|0.33311|0.41498837999875|0.5794528888878|805.17754699263|439.08320603292|17.651034895777|0.429|0.238|0.24802|21|7|0.00033621251071123|0.079905852613539|110.40000152588|2015-12-06|-0.53784|2019-01-20|0.31299|2024-03-24
2024-11-09 16:14:38|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|52.582483844848|54|4.97025454137|1.0668|1|1|1.06682|69.9|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|3.7280000813802|0.652|0.304|0.77255|23|13|0.0181|0.16071136511376|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2024-11-09 16:14:39|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|0.023909410212709|6|0.036315791304681||0|0|-0.47939|0.0859|0.618|33|-0.31184227243195|9|41.13|0.54566|0.73017|0.54671752519326|0.7455983996108|6402.8635569245|854.57683774551|0.65672784196409|0.677|0.355|0.51138|31|15|0.003285359375|0.15097675|136.39999389648|2015-12-13|-0.64291|2019-04-07|0.79348|2024-10-06
2024-11-09 16:14:40|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|-141.31338936349|16|7.0377962001849||0|0|0.05947|120.2|-0.13649|26|-0.1364864658665|26|35.8|-0.00423|0.06623|-0.043927453075654|-0.031549922307914|51.588470592651|75.143683890165|141.41176111558|0.65|0.4|0.17266|20|9|0.0012649247606019|0.057104473324213|260|2022-01-16|-0.19318|2024-07-28|0.17628|2022-11-13
2024-11-09 16:14:41|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|4.1169095217422|95|0.17152810675363|0.3057|1|2|0.26901|4.34|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|41.970486691528|0.4|0.4|0.12445|15|2|-0.00071722891566265|0.045380301204819|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.16574|2024-03-24
2024-11-09 16:14:42|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|299.19713162565|80|24.105791199508|0.2453|1|2|0.14983|330|0.24672|76|1.5065789473684|74|4.81|-0.22062|0.31194|0.8700068663731|1.3420543041449|81552113171.648|92248961502.32|80487.805580115|0.614|0.397|0.05724|433|19|0.052222075820619|0.059185557096625|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2024-11-09 16:14:43|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-27.462008015624|10|1.2565194819738|0.0559|-1|1|0.05589|23.82|-0.36418|17|-0.36418171701006|17|18.67|-0.38153|0.55315|0.99258013385902|1.1691801935942|370.29131274775|396.89094380132|2053.4483086411|0.389|0.333|0.24316|18|4|0.033614579710145|0.082370927536232|38.090724945068|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2024-11-09 16:14:45|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.89221102267946|10|0.023470349691181|-0.0506|1|1|-0.0506|0.91|-0.06731|9|-0.067307654344504|9|25.11|0.02763|0.06726|0.034657019675042|0.07175188294907|117.08798857546|142.5559991536|61.184697288323|0.632|0.421|0.12383|19|7|-0.00024701646090535|0.038694526748971|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2024-11-09 16:14:46|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|28.318478644642|79|2.2355069912961|0.8235|1|2|0.71348|36.6|-0.30658|11|-0.30658373247466|11|38.29|0.00447|0.06102|0.0020060642678925|0.107406280923|73.47814940415|107.14067949454|118.06451120684|0.571|0.429|0.33211|7|3|0.0020642485549133|0.076883497109827|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2024-11-09 16:14:46|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-12.706042849423|55|0.46868088622935||0|0|0.29349|11.17|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|33.204519259686|0.5|0.278|0.11611|18|6|-0.0016889021479714|0.041876992840095|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2024-11-09 16:14:47|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|69.402451748989|27|4.3366770389152|-0.0028|1|2|-0.0264|71.9|-0.18287|38|-0.18287040246203|38|42.47|0.09025|0.14382|0.26780642365459|0.24687171676903|501.09909510545|259.97632774752|54.469698125666|0.6|0.4|0.20605|15|5|0.00209197586727|0.063154328808446|354.5|2018-02-25|-0.90054|2019-03-10|0.22927|2021-05-02
2024-11-09 16:14:48|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|136.4708361636|88|9.4776253783376||0|0|0.20199|145.2|0.05919|53|-0.1794856152864|3|5.12|0.01112|0.03235|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|256.48272133223|0.666|0.429|0.03399|401|15|0.0017638608776844|0.051174355742297|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2024-11-09 16:14:50|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-26.759842503904|146|2.0369526710625|0.8741|-1|1|0.87411|21.15|0.16652|24|0.16652144366683|24|25.5|-0.25889|0.05523|-0.075163279508725|0.034167689855866|15.755435779994|41.661208366371|20.992555452636|0.5|0.417|0.28985|12|4|0.00037157427937916|0.093188337028825|298|2017-04-16|-0.79807|2019-03-31|0.28902|2021-08-15
2024-11-09 16:14:51|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
2024-11-09 16:14:51|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.1183958223245|65|0.14863197574288||0|0|0.2409|2.71|-0.12466|11|-0.12465766345933|11|47.63|0.00336|0.08168|0.081548569243071|0.16256623555079|121.6435871451|145.07285288623|98.545455932617|0.5|0.375|0.18415|8|3|0.00072159550561798|0.058484719101124|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2024-11-09 16:14:52|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-2.2904206560785|16|0.10237616439861|-0.0049|-1|1|-0.00494|2.035|-0.2444|33|-0.24440296831124|33|26|0.02329|0.10315|0.048922740815716|0.12980715317997|91.842760576408|566.13481225767|437.63442369455|0.608|0.378|0.16954|74|30|0.0025152759154203|0.060542470345539|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2024-11-09 16:14:53|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|146.15954437413|42|9.7507311162211|-0.0072|1|2|-0.03949|150.8|||-0.24440296831124|33|143|0.37187|0.39227|0|0|100|100|60.332068370853|0|0|0.28804|1|0|-0.0017877717391304|0.082308804347826|284|2021-06-06|-0.19682|2022-07-31|0.13778|2022-05-29
2024-11-09 16:14:55|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-49.427514978739|10|3.712890599692||0|0|-0.19932|49.22|-0.07692|17|-0.076923037322773|17|51.8|0.27014|0.40544|1.3492599487625|1.3492599487625|348.50331552|348.50331552|135.36853793861|0.2|0.2|0.30275|10|1|0.0031129791271347|0.098148652751423|55.200000762939|2024-07-21|-0.40587|2020-03-15|0.58382|2020-07-19
2024-11-09 16:14:56|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-2.9448540072296|56|0.15081625967433||0|0|0.30366|2.55|-0.08453|37|-0.084527759116594|37|34.1|-0.04912|0.02112|0.14257708207518|0.047685504095484|171.27744013324|112.52410430922|47.66355136022|0.5|0.4|0.19787|10|3|-0.00072005050505051|0.070773939393939|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2024-11-09 16:14:56|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|53.926252838291|4|4.4846252929219|0.027|1|1|0.02701|66.55|-0.21195|9|-0.21194926136971|9|28|-0.03252|0.03504|0.018285541033139|0.025048575965211|104.30775622948|107.4296622134|104.11452590449|0.533|0.467|0.19197|15|6|0.0016141371158392|0.067297517730496|155.80000305176|2022-07-17|-0.27621|2022-10-02|0.24978|2019-11-10
2024-11-09 16:14:57|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|114.67551880344|51|4.574826302581|0.2273|1|1|0.22727|129.6|0.13496|36|0.13495663401474|36|24.67|0.04162|0.13578|0.11445371736359|0.13301056213082|223.08732060663|213.99130415823|104.51613395445|0.6|0.467|0.12153|15|2|0.0012405238095238|0.045051476190476|132.69999694824|2021-11-07|-0.18173|2020-03-15|0.34378|2020-05-31
2024-11-09 16:14:58|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|-12.847734826822|15|0.42502573185023|-0.0068|-1|1|-0.00679|11.86|-0.03601|9|-0.036006589561606|9|15.77|-0.01639|0.04695|0.12419338395447|0.14738355940122|207.14223776792|210.28601367232|257.82608483825|0.318|0.273|0.13084|22|4|0.0037403047091413|0.045291994459834|13.60000038147|2024-07-28|-0.15928|2022-03-06|0.23726|2017-08-06
2024-11-09 16:14:59|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|131.64542754544|49|10.404133867866|0.2502|1|2|-0.02168|153.4|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|69.411761944111|0.769|0.462|0.3029|13|5|0.0022303151260504|0.10742271008403|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2024-11-09 16:15:00|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|-158.18643006228|10|7.6366310633373|0.0195|-1|1|0.01954|140.5|0.27761|39|0.27761207369817|39|24.81|0.04509|0.09872|0.051145829677712|0.18126853551678|111.60805632021|226.31231966745|193.07407789112|0.563|0.375|0.16658|16|7|0.0032063300492611|0.061380246305419|168.39999389648|2024-07-21|-0.3366|2020-03-15|0.2964|2020-04-12
2024-11-09 16:15:01|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
2024-11-09 16:15:02|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-22.607587560719|4|0.75252937764132|0.0249|-1|1|0.02494|20.525|-0.1064|18|-0.10640498684954|18|19.6|0.04894|0.08181|0.097096415149089|0.08252062667063|236.04616737176|163.56722477883|78.339690919259|0.55|0.4|0.12397|20|8|0.00034903797468354|0.039672405063291|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2024-11-09 16:15:02|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-13.015755428563|22|0.58525173322689||0|0|0.07692|11.04|-0.1021|12|-0.10210207866639|12|26.61|0.01225|0.05321|0.016783805115386|0.014402664371708|105.82023147235|96.858401535208|55.213800942638|0.778|0.444|0.15395|18|10|-0.00046596|0.04492996|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2024-11-09 16:15:04|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|59.689527209261|27|2.8980010875506|0.1699|1|1|0.16995|65.4|-0.1469|12|-0.10751595759459|4|31.69|-0.09911|-0.02581|-0.05163579775964|-0.10693460943999|59.277333731279|63.053736071631|123.7230434558|0.615|0.308|0.19994|13|6|0.0014175114155251|0.065905410958904|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2024-11-09 16:15:05|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-87.665464493854|112|4.5503353379588|0.1862|-1|1|0.18621|77.9|0.08893|146|-0.10751595759459|4|73.83|-0.03999|-0.01341|0.0075027116301322|0|100.84254051|100|74.346251606629|0.333|0|0.09488|6|3|-0.00017886281588448|0.039506859205776|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.15461|2024-03-31
2024-11-09 16:15:06|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
2024-11-09 16:15:06|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|-9.0095212014024|3|0.4498404513301|0.0657|-1|1|0.06575|7.46|-0.02902|41|-0.029016286574542|41|24.86|-0.0469|0.03205|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|42.410460337884|0.476|0.381|0.15229|21|6|-0.00035169847328244|0.054155572519084|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2024-11-09 16:15:07|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-9.3006600941395|177|0.59611024001753||0|0|0.91177|8.23|0.50456|45|0.50456042298401|45|24.7|0.0967|0.12806|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|7.6779544311841|0.5|0.5|0.11869|10|1|-0.0040865011820331|0.062459787234043|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2024-11-09 16:15:09|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|-3.8943102886053|23|0.13243676986204||0|0|0.05074|3.48|-0.08202|24|-0.082022488765864|24|31.46|0.01595|0.06583|0.04636228048018|0.067817907233645|201.23525709414|236.94599811931|333.97311270082|0.521|0.396|0.15608|48|15|0.0014535704960836|0.051622173629243|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2024-11-09 16:15:10|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|459.30240408485|31|36.822066130076|-0.0721|1|1|-0.0721|495.5|0.27045|69|0.43018867924528|60|43.73|0.06024|0.10323|0.15577951227249|0.28571951518421|228.24712080157|249.74069077202|266.39784946237|0.733|0.4|0.2381|15|12|0.0023651166180758|0.074621588921283|951|2021-07-11|-0.17073|2020-03-22|0.20951|2024-04-14
2024-11-09 16:15:11|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-6.0047084950274|30|0.35952095038807||0|0|0.07895|5.25|-0.18571|11|-0.18571431296212|11|30.78|-0.06811|0.05047|-0.033700684179597|0.0071306727143309|29.259879191815|82.290993040524|34.559936839401|0.688|0.438|0.25612|32|13|0.0013514102564103|0.091305246548323|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2024-11-09 16:15:12|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|13.566976688361|9|0.45976473526212|-0.0509|1|1|-0.05087|14.18|-0.07792|47|-0.025566685870011|36|31.83|0.01184|0.04138|0.011241747396265|0.021244157779622|115.68630084472|159.74022462835|21.179986484746|0.692|0.446|0.10902|65|30|-0.00019883485796822|0.037377929706307|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2024-11-09 16:15:13|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-1.0665959473791|1|0.045731973526945||0|0|0|0.9294|-0.12973|2|-0.038099743558307|2|10.53|-0.05769|0.10034|0.08141153871672|0.12395833737348|615.50910904785|1053.0124622015|71.492312376034|0.562|0.397|0.14299|73|8|0.0070158127438231|0.048340104031209|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2024-11-09 16:15:15|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|30.309612915798|9|1.4808391766649||0|0|0.05167|34.6|-0.02032|28|-0.020317981310679|28|24.18|-0.06448|-0.00977|-0.025252145446964|-0.050812204151368|66.066908016796|62.471160383802|94.124048024924|0.706|0.471|0.15775|17|9|0.0010618854415274|0.050419665871122|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2024-11-09 16:15:15|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|22.74175723648|4|1.0758910894453|-0.0561|1|1|-0.05609|24.4|0.17544|126|-0.11440680705758|19|37.19|0.01347|0.07036|0.05503142494937|0.085716858428088|199.92980838729|291.8802691092|284.61448441405|0.547|0.415|0.15509|53|20|0.0012709473150962|0.051522608915907|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2024-11-09 16:15:16|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|47.23366682227|47|4.5835627937317||0|0|-0.08525|55.8|-0.21216|17|-0.24179471366085|27|20.49|0.04774|0.10793|0.025172453962736|0.066883119642724|127.6935596046|372.87019874583|104.29906399451|0.609|0.406|0.13769|69|17|0.0015724589041096|0.06755547260274|914|2021-04-25|-0.47912|2022-06-26|0.48315|2022-10-23
2024-11-09 16:15:17|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-0.84080506996647|87|0.064637141897223||0|0|0.19957|0.738|0.02673|32|0.026726045636708|32|44.25|0.21945|0.35128|0.32301492517573|0.48552019807384|688.712594|736.36018668274|0.82921345582169|0.643|0.393|0.35991|28|12|0.0028760754716981|0.12655416603774|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2024-11-09 16:15:18|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
2024-11-09 16:15:20|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|-202.98182904095|23|20.193945048156||0|0|0.36777|143.2|-0.46575|13|0.27177702602297|40|26.08|-0.22043|-0.07174|-0.042844525921144|0.091835015308572|39.5460619821|104.74711183448|210.58823080624|0.583|0.417|0.2749|12|5|0.004598|0.10141447761194|329|2024-02-11|-0.40811|2024-10-27|0.30174|2020-06-07
2024-11-09 16:15:21|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|22.430827147744|21|0.35972436037933|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|-0.00051590476190476|0.046995714285714|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.38345|2024-06-23
2024-11-09 16:15:21|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|78.017420123406|54|5.7872738866843|1.3349|1|2|1.22946|99.3|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|133.28066462921|0.364|0.182|0.20856|11|4|0.0019134508816121|0.073754785894207|100.80000305176|2024-11-10|-0.31304|2020-03-15|0.18355|2022-11-06
2024-11-09 16:15:22|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|576.45114473994|27|43.775174051973|0.0875|1|1|0.08753|615|-0.13691|16|0.88409088597153|6|13.64|-0.02413|0.11986|0.099060991544224|0.17404819561215|167.22624750473|299.99603514656|657.75401069519|0.636|0.5|0.14006|22|7|0.0090674846625767|0.053569662576687|714|2024-08-25|-0.42505|2019-01-20|1.10908|2024-01-14
2024-11-09 16:15:23|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|111.12218613316|39|4.9770553934416|0.0527|1|1|0.05273|115.8|-0.02612|38|0.20831863592017|53|29.06|0.06587|0.11627|0.11916733187378|0.20798869155549|1090.2205222697|1988.3903180974|1224.1015072389|0.613|0.387|0.11853|62|22|0.0022163913043478|0.045957315217391|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2024-11-09 16:15:25|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|107.1519740672|16|11.364406101375||0|0|-0.11393|108.1|-0.2354|30|-0.23540490318643|30|40.69|0.17779|0.27545|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|282.24543244774|0.462|0.308|0.333|13|4|0.004625625|0.10392902573529|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2024-11-09 16:15:25|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
2024-11-09 16:15:26|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-7.1845005304587|89|0.74650019907198|0.8494|-1|1|0.84938|4.895|-0.04412|15|-0.044117647058823|15|29.4|-0.13931|-0.0514|-0.17480116353159|-0.15967792500272|35.483554485853|46.401321397462|9.5512194749786|0.5|0.4|0.24966|10|5|-0.0040781151832461|0.086040183246073|73.650001525879|2017-10-22|-0.31806|2020-03-22|0.28443|2024-06-02
2024-11-09 16:15:27|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|4.9702529710747|4|0.18703168207421||0|0|-0.08438|5.1|-0.13906|16|-0.055984550475561|13|20.33|-0.00883|0.19285|0.22402927982844|0.3459097332041|258.15489250474|350.3603032795|142.06128207701|0.533|0.4|0.35493|15|4|0.0018375649350649|0.021792922077922|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2024-11-09 16:15:28|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-164.97272848995|141|12.424243847237||0|0|0.75684|124.4|-0.01819|67|-0.01819300428996|67|41.25|-0.06098|0.00092|-0.017097750022071|-0.01819300428996|96.610104|98.181|19.234039576547|0.25|0.125|0.13461|8|2|-0.0023695531914894|0.062739659574468|774.03997802734|2020-02-23|-0.27938|2020-03-22|0.2294|2024-03-31
2024-11-09 16:15:29|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|201.61646171062|71|16.938555338131|0.624|1|2|0.52718|250|||-0.01819300428996|67|126|0.61378|0.63681|0|0|100|100|58.983129975217|0|0|0.34931|1|0|-0.00035244897959184|0.10249270408163|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2024-11-09 16:15:30|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|-29.354824154176|16|2.3682747180588||0|0|0.21402|21.3|-0.01284|15|-0.012843905370282|15|59.67|0.33178|0.44331|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|229.27878713158|0.417|0.25|0.26207|12|2|0.0028540629274966|0.086827879616963|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2024-11-09 16:15:31|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|156|3.548617345034||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|0.0085132727272727|0.094241090909091|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2024-11-09 16:15:32|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|13.11477852288|57|0.69507376212843||0|0|0.40816|15.18|-0.10767|97|0.057185550487299|71|113.67|0.12316|0.16051|-0.025241662510218|0.057185550487299|94.33623527|105.719|95.649078445135|0.667|0.333|0.20237|3|2|0.00057639798488665|0.06033483627204|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2024-11-09 16:15:33|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-10.620017220136|1|1.554672456303||0|0|0|4.128|0.32935|71|-0.11747766564686|26|19.05|-0.87925|0.67089|1.0111261218116|1.574788991799|61.227520555944|105.75780496302|385.79435329019|0.45|0.3|0.38661|20|5|0.045270682414698|0.10360065616798|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2024-11-09 16:15:34|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|12.297596993278|5|0.45830104674538|0.0007|1|1|0.00074|13.61|0.04775|36|0.047750458376199|36|19.67|-0.02778|0.07776|-0.028596072667303|-0.072653937926389|30.502717343386|24.195688184155|26.950494369658|0.524|0.381|0.11954|21|8|-0.00081904076738609|0.039916211031175|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2024-11-09 16:15:35|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-157.69873657529|107|13.827907223937||0|0|0.57104|127.4|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|118.6927063283|0.636|0.318|0.36439|22|10|0.0036482978723404|0.11981255319149|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2024-11-09 16:15:36|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-110.2656656952|9|4.50123016495||0|0|0|98.2|0.12462|96|0.12461607670811|96|43.9|0.02682|0.05526|-0.0074669780672684|0.081567545043827|74.533781867304|154.51741433299|202.47422051184|0.65|0.35|0.18159|20|10|0.0017508690744921|0.062234266365688|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2024-11-09 16:15:37|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|-5.4011730668468|15|0.18123314417204|-0.0307|-1|1|-0.0307|5.07|0.02054|36|0.020539413607051|36|22.56|0.03078|0.07769|0.072449955311446|0.10662452021805|179.67458837455|199.91768052901|165.6862832179|0.667|0.5|0.16277|18|8|0.0023277619047619|0.048429904761905|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2024-11-09 16:15:37|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|93.768729730047|89|6.1872832596248|0.4291|1|1|0.42915|106.4|0.73552|104|1.9040604585295|41|42.73|0.06951|0.23066|0.10638361866293|0.20381523214301|-15.573288990706|103.73872931224|29.971831415741|0.818|0.455|0.39702|11|7|0.00071471326164875|0.11748240143369|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2024-11-09 16:15:39|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
2024-11-09 16:15:40|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|9.2733361596342|34|0.31067119676417|0.0313|1|1|0.03128|10.22|-0.07952|6|0.1702530290823|4|15.84|-0.01953|0.19718|0.25645063893102|0.42915555661925|378.64511507196|418.30691050885|247.45762672726|0.421|0.263|0.18912|19|4|0.0037814071856287|0.023700658682635|10.520000457764|2024-08-04|-0.14665|2020-03-15|0.30163|2024-01-14
2024-11-09 16:15:41|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|160.63961626931|7|13.255801760972|0.139|1|2|0.09813|193.6|0.4744|90|0.4744040032883|90|48.22|0.2177|0.29991|0.67383869740306|0.80462340757303|674.83217431879|526.60375059992|355.22936899728|0.444|0.333|0.26139|9|1|0.0045732045454545|0.088940727272727|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2024-11-09 16:15:41|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-2.9532296772924|147|0.30640991913368||0|0|0.92464|1.8|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|4.1077132926792|0.5|0.5|0.32245|2|1|-0.012586275510204|0.12803270408163|51|2021-02-21|-0.22397|2023-10-08|0.30915|2022-03-27
2024-11-09 16:15:42|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|1.4165035268507|14|0.7579295712323||0|0|-0.32237|2.575|-0.4936|25|-0.49360340053021|25|20.06|0.40872|0.64492|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|0.817460332598|0.676|0.479|0.23206|71|16|0.0040647459986082|0.16406896311761|315|1996-10-13|-0.4386|2022-03-06|1.76364|2024-06-09
2024-11-09 16:15:44|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-2.7961856370627|58|0.17397853551506||0|0|0.65383|2.278|-0.23661|37|-0.23661154940142|37|28.82|-0.10241|0.53086|0.45203500761155|0.78413761204195|539.81915779232|641.19578470887|23.218837493253|0.597|0.339|0.29785|62|24|0.015179305856833|0.067552359002169|28.185541152954|2020-06-14|-0.81307|2016-09-04|14.27715|2019-03-24
2024-11-09 16:15:45|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-219.67177253726|10|14.357258021045|0.0254|-1|1|0.0254|168.8|-0.05839|50|0.08175532174119|126|51.79|0.01098|0.0915|0.017187329886424|0.10411474734683|101.61937177624|159.06466321567|174.02062170284|0.714|0.357|0.23121|14|6|0.0019309264305177|0.082838337874659|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2024-11-09 16:15:46|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-32.694488634609|25|1.6933465331624||0|0|0.24685|29.9|-0.15685|7|-0.15684862159227|7|21.89|0.01988|0.07623|0.045846267093436|0.060549458197257|125.73363499579|131.29667512065|51.146082940107|0.389|0.333|0.18269|18|4|0.00034811004784689|0.060005023923445|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2024-11-09 16:15:46|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-4.1911160440338|15|0.25370532575888||0|0|0.31846|3.36|0.78589|55|0.78588872835197|55|47.13|0.09319|0.20733|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|44.444443393216|0.5|0.375|0.18265|8|1|-0.00092156010230179|0.066553989769821|18.030000686646|2021-08-15|-0.22488|2020-03-15|0.25391|2020-11-15
2024-11-09 16:15:47|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-7.0021048370283|4|0.23580497458438||0|0|-0.02073|6.4|0.30936|36|0.30936221951641|36|16.22|-0.03455|0.13275|0.091498283286667|0.19420394780456|158.15742481107|399.61359387036|228.57143586996|0.478|0.391|0.14623|23|3|0.0049897340425532|0.054221835106383|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2024-11-09 16:15:49|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.196119049247|116|0.075039687771237|0.7062|-1|1|0.70619|0.949|0.00513|27|0.020238075909677|41|31.89|0.03256|0.09864|0.083902354202758|0.08865298341595|281.65523703646|207.62760679051|4.7003465866821|0.737|0.474|0.2129|38|20|-0.00061383571966843|0.076009050489827|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38384|2009-08-09
2024-11-09 16:15:50|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-3.5537701432409|2|0.12625669057178||0|0|0.01562|3.15|-0.05893|6|-0.05892951914678|6|22.7|0.03894|0.09698|0.088883928966356|0.07257399180517|488.90804863338|250.7546497491|89.488639557842|0.575|0.4|0.09892|40|9|0.00057235423542354|0.042308657865787|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2024-11-09 16:15:51|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
2024-11-09 16:15:52|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|1.9647088446443|19|0.23926372004135|0.2489|1|2|0.15731|2.928|-0.29249|6|-0.29249475244432|6|31.78|-0.11019|0.02339|-0.04176461943233|-0.025416429737659|18.558266528104|30.0391680759|31.031741066334|0.486|0.378|0.24814|37|13|0.0008606365159129|0.074409070351759|13.385899543762|2018-09-23|-0.446|2012-01-15|0.37573|2006-06-18
2024-11-09 16:15:53|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-2.5584603520853|36|0.12465345768871|0.2418|-1|1|0.24181|2.129|0.12975|37|0.44823379075561|28|20.56|-1.66291|1.64174|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|127.48503013247|0.611|0.333|0.2697|18|7|0.072836765432099|0.036791456790123|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2024-11-09 16:15:54|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
2024-11-09 16:15:55|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-11.301151066949|1|1.2828837334877||1|0|0|6.41|0.11548|46|0.11547941466086|46|30.8|0.05144|0.08507|0.13083769253041|0.017037950720429|208.04384771053|105.95054948461|21.400458131036|0.7|0.4|0.25314|10|5|-0.0014962012987013|0.089356071428571|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2024-11-09 16:15:56|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-8.8311304684794|22|0.44704348631423||0|0|0.30712|7.49|-0.06302|26|-0.063021829298555|26|32.08|0.3852|0.47657|0.54681785590278|0.61351241142749|1947.2131230673|1091.0393697723|53.49999836513|0.667|0.5|0.12677|12|3|0.00046194581280789|0.043800049261084|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2024-11-09 16:15:57|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
2024-11-09 16:15:58|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|43.464792325155|54|1.9530060950962|0.4865|1|2|0.375|49.775|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|59.969881356481|0.692|0.385|0.16171|13|6|-6.2446555819475E-5|0.055950213776722|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2024-11-09 16:15:59|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-12.106091932826|77|0.7120305552657|0.378|-1|1|0.37803|9.74|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|203.80833160968|0.429|0.286|0.14374|14|5|0.0013873017621145|0.05332268722467|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2024-11-09 16:16:00|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-318.72603194042|67|18.195829666129||0|0|0.15598|289.5|0.12092|26|0.12091503267974|26|41.59|-0.49224|0.7876|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|187.4029052348|0.5|0.382|0.34448|34|12|0.014901885135135|0.097353452702703|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2024-11-09 16:16:01|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-81.329555587582|21|7.7750671615661|0.2217|-1|1|0.22173|70.2|-0.17724|16|-0.17723709554774|16|39.44|0.10058|0.21484|0.28203213709608|0.53724787343873|205.11244330241|639.24394080573|1462.4998783072|0.667|0.444|0.23344|18|9|0.005001095890411|0.073381643835616|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2024-11-09 16:16:02|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|251.56043443678|44|24.964612255594|1.513|1|2|1.4314|319|-0.21487|13|-0.21487413878542|13|59.14|0.38062|0.59815|0.51179790336706|0.56103991296894|326.41677573402|239.29620601144|132.91666666667|0.571|0.429|0.27115|7|2|0.0027287746170678|0.10245901531729|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2024-11-09 16:16:03|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-15.111171207929|20|2.3737237327976|0.2727|-1|1|0.27273|8|-0.66172|17|-0.66172340189525|17|18.38|-0.13504|0.05759|-0.11232427934456|-0.0066084373865499|10.44288691676|40.664254482073|6.6666666666667|0.625|0.438|0.45713|16|6|-0.00089952076677316|0.16211028753994|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2024-11-09 16:16:05|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|7.9464502968277|27|0.33250548399099|0.0099|1|2|-0.01788|8.79|-0.13579|13|0.38033404877188|67|46.57|0.05565|0.11545|0.049934591083258|0.095692898410447|117.40656220771|123.68597812984|82.838704377625|0.714|0.429|0.1733|7|4|0.00036525568181818|0.060052840909091|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2024-11-09 16:16:05|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|3.6029916531282|8|0.25941231686491|0.4249|1|2|0.28882|4.3562|-0.31297|6|0.29833492590571|4|6.97|0.01342|0.13386|0.17019947857967|0.30539394764534|4336.9366649882|16854.886531489|385.50444571531|0.5|0.329|0.14631|76|6|0.010017616387337|0.04355905027933|8.6899995803833|2021-01-24|-0.67504|2008-12-14|1.38056|2010-01-17
2024-11-09 16:16:06|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
2024-11-09 16:16:07|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|2.8016093016079|36|0.33051720141139|2.041|1|2|1.67832|3.83|-0.32099|10|-0.32098824870902|10|23.56|-0.18766|0.63292|1.8989376403729|2.7509500534648|3258.9734790881|2721.5984701784|3481.8181313267|0.333|0.222|0.33626|18|3|0.024617407407407|0.10329644880174|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2024-11-09 16:16:08|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|102.79151889215|52|7.0694937026157|0.5933|1|1|0.59326|123|-0.05509|36|-0.055089114807847|36|48.78|0.0279|0.09415|0.05964951725006|0.05964951725006|115.23627076016|115.23627076016|134.23551641044|0.444|0.444|0.21697|9|3|0.0016333673469388|0.07023293877551|157|2017-08-20|-0.25092|2019-02-03|0.16447|2017-03-26
2024-11-09 16:16:09|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|-11189.03847561|21|896.39038841465||0|0|-0.06383|10000|0.16071|92|0.16071428571429|92|11.66|0.03635|0.06881|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|10256.41025641|0.729|0.615|0.06596|96|8|0.0051586391571554|0.051740403863038|12250|2024-05-19|-0.24592|2014-07-20|0.29032|2020-05-31
2024-11-09 16:16:10|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
2024-11-09 16:16:11|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|5.3945239120412|11|0.1726786160374|0.0909|1|2|0.07299|5.66|0.09722|25|0.097218020176489|25|17.82|-0.01298|0.18448|0.18957431752397|0.2472046965403|307.95032537555|422.70095311868|114.34343566677|0.529|0.471|0.21245|17|0|0.0024174760383387|0.028002651757189|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2024-11-09 16:16:12|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.52934895207923|52|0.022850203490088|0.3634|1|1|0.36342|0.574|-0.09209|33|0.030639554663117|55|34.98|0.09534|0.15922|0.1162697972412|0.19747305734303|192.30879808639|353.25066622151|34.099684828006|0.545|0.364|0.19808|55|19|0.00076742784810127|0.068026718987342|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2024-11-09 16:16:13|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|-40.188144964981|15|2.3223441640056||0|0|0.07703|34.15|-0.09535|34|-0.095354556977492|34|40.33|0.08284|0.11451|0.19442914744328|0.30044765273903|153.06672335008|174.65993056595|223.49477828975|0.667|0.5|0.21007|6|3|0.0042342578125|0.0709346875|46.299999237061|2024-05-19|-0.22289|2022-03-06|0.13333|2020-04-05
2024-11-09 16:16:15|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
2024-11-09 16:16:15|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|19.836113076415|14|2.0591107292085||0|0|-0.11959|21.35|-0.37784|21|-0.054865185783969|13|35|-0.02535|0.03969|0.12387709253711|0.10505343527491|123.71682941169|119.55610961|78.588800286677|0.571|0.286|0.31724|7|3|0.0017065503875969|0.11571810077519|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2024-11-09 16:16:16|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|-4.8368010269318|21|0.15476702805074||0|0|0.03304|4.39|0.45981|83|0.45980711093019|83|34.29|0.03211|0.09443|0.070865408501186|0.0041760384259126|146.19270299051|88.762258464205|28.672383351806|0.643|0.5|0.16202|14|4|-0.00149432|0.05196266|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2024-11-09 16:16:17|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|-2198.6323078309|3|160.60638572262||0|0|-0.1462|1960|0.0221|47|0.02210038285243|47|37.25|0.06907|0.15652|0.16046659954397|0.28379250784667|218.79260145292|416.62557958381|1696.9696969697|0.563|0.438|0.21444|16|3|0.0064236287625418|0.077031605351171|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2024-11-09 16:16:18|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|-69.05176676336|15|3.9214775029444|0.0064|-1|1|0.00639|62.2|0.01294|36|0.012944971633281|36|37.34|-0.01113|0.08801|-0.013570611916515|0.029328572187102|26.639007923224|84.126963800181|280.18017398799|0.632|0.368|0.17778|38|15|0.0018988346127006|0.058251025819958|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2024-11-09 16:16:19|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|-247.44001313248|29|22.107004702684||0|0|0.31229|201.5|0.68779|35|0.68778795909309|35|58.81|0.60273|0.74629|0.82536525328937|1.3540677987469|5866.3383181077|7739.6146015346|3100|0.813|0.5|0.30977|16|11|0.0059482559339525|0.095884272445821|494.5|2021-09-12|-0.23896|2020-03-15|0.57647|2014-05-25
2024-11-09 16:16:20|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|-21.577020363996|9|3.1790068007143||0|0|0.40816|11.6|-0.16949|38|-0.16949152268407|38|35.22|0.14087|0.28849|0.40052591727578|0.45738243916534|3149.8815254524|1521.797737724|2.7625427689994|0.528|0.389|0.34381|36|13|0.0023881818181818|0.12973150470219|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2024-11-09 16:16:21|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-201.0293731519|57|18.443125401221|0.4382|-1|1|0.43815|139.9|1.26776|63|1.2677594998119|63|31.3|-0.26894|0.23248|0.34910027538914|0.48620757535654|237.6492035486|358.14275054042|475.85032555003|0.6|0.5|0.36423|10|4|0.013869322493225|0.12254027100271|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2024-11-09 16:16:22|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|-3.2562083222992|10|0.13604624023063|0.0419|-1|1|0.04194|2.81|-0.08913|23|-0.089130415627996|23|34.33|0.11755|0.19681|0.16828253977697|0.26849956265288|224.30910842613|301.48683834787|144.84535360301|0.667|0.5|0.20555|12|6|0.0024209976247031|0.076082470308789|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2024-11-09 16:16:23|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
2024-11-09 16:16:25|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|97.380135628929|5|12.060674354585||0|0|-0.17889|112|-0.23746|18|-0.23745819397993|18|41.69|0.96281|1.10811|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|60.540540540541|0.462|0.385|0.27048|13|5|0.019257710622711|0.1043380952381|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2024-11-09 16:16:25|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
2024-11-09 16:16:26|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-180.38722463816|10|13.612409738599||0|0|0.12769|138|-0.02646|18|-0.026461557241586|18|23.46|-0.09063|-0.00476|-0.040358054485595|0.020168676174681|31.71846470888|87.961869425466|276|0.583|0.417|0.27312|24|10|0.0039502972027972|0.09538784965035|225|2024-06-02|-0.25529|2020-03-08|0.23952|2020-11-29
2024-11-09 16:16:27|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.49511758352408|7|0.031586829973309|-0.0304|1|2|-0.08489|0.539|-0.02624|30|-0.026461557241586|18|43.67|-0.03044|0.00735|0.065612610762752|0|112.70882496|100|26.941901977672|0.222|0|0.21102|9|2|-0.0021765664160401|0.069555664160401|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2024-11-09 16:16:28|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-12.296690226124|6|0.26556340870808||0|0|-0.00598|11.5|-0.03751|5|-0.037508606287353|5|14.5|0.0562|0.13551|0.10607927614252|0.156513160721|224.26043867571|246.74542432|47.266749017927|0.55|0.4|0.09085|20|1|-0.00072718644067797|0.038009050847458|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2024-11-09 16:16:29|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
2024-11-09 16:16:30|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|-133.42050238448|2|9.4735007948274|0.032|-1|1|0.03202|102.8|-0.09601|7|-0.096013293052128|7|19.4|0.05853|0.14894|0.092158696733623|0.1401070399586|215.96286301104|276.38509557913|430.12554264668|0.65|0.45|0.1787|20|7|0.0061493316195373|0.061672493573265|140.69999694824|2024-09-29|-0.25377|2020-03-15|0.392|2024-01-14
2024-11-09 16:16:31|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-7.6082419923092|90|0.45164814857209||0|0|0.30633|6.25|-0.37387|12|-0.37387074260477|12|40.67|0.18519|0.29702|0.10421121759983|-0.37387074260477|99.07192377|62.613|60.386471204289|0.333|0.167|0.32728|6|2|0.00054639639639639|0.078554144144144|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2024-11-09 16:16:32|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-51.821411314195|1|5.7871374099073||0|0|0|32.92|-0.49306|3|-0.37700864554673|22|37.25|0.50425|0.70114|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|561.77469998115|0.55|0.3|0.36758|20|7|0.0064686979865772|0.12629253691275|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2024-11-09 16:16:33|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|10.229641263833|31|0.74452115661776||0|0|0.20842|11.19|0.02114|55|0.20523961709163|19|27.65|-0.03442|0.03413|-0.012534052845659|-0.085916352715481|70.714852075831|46.548950572893|27.442881187425|0.647|0.412|0.22802|17|8|-0.00093074|0.06620258|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2024-11-09 16:16:34|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|4.3961466358353|19|0.29537136074594|0.0976|1|1|0.0976|5.398|5.53446|1|5.5344626172423|1|21.05|-0.40923|0.35249|-0.082152864741033|0.81181747000345|-2538.4729010927|842.24278528281|1255.3487613254|0.684|0.421|0.26941|19|9|0.02276514354067|0.067145071770335|5.6459999084473|2024-07-28|-0.19444|2020-03-08|8.64286|2024-06-23
2024-11-09 16:16:35|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-2.1996224157743|21|0.16354078825092||0|0|0.00812|1.71|0.01448|33|0.014479269189025|33|30.2|-0.04573|0.15429|0.21817572676605|0.36731437115694|38.180876063545|148.39808580591|14.356477222749|0.533|0.367|0.36471|30|9|0.0022862958963283|0.11275100431965|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2024-11-09 16:16:36|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|301.98011426494|89|26.573880189076|0.3398|1|1|0.33982|358|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|473.85835279813|0.857|0.429|0.3463|7|4|0.0069023948220065|0.10489553398058|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2024-11-09 16:16:37|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-2.1215866733494|66|0.68119555848846|0.9983|-1|1|0.99827|0.0799|-0.35145|9|-0.3514539038407|9|31|0.06178|0.15616|-0.072180388778739|0.1000447681479|29.73458207694|96.329518697321|0.0031132011744879|0.6|0.4|0.29228|10|4|-0.00949024|0.13613264|2658.1499023438|2017-07-23|-0.89643|2018-01-14|1.97731|2024-09-22
2024-11-09 16:16:37|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|21.786674678737|91|1.8639976917463|1.0702|1|1|1.07018|23.6|||-0.3514539038407|9|121|0.7957|0.79667|0|0|100|100|42.293908071947|0|0|0.65153|1|1|-0.00070976303317536|0.11857379146919|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2024-11-09 16:16:39|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|42.045768907824|19|11.791514990778|-0.2016|1|2|-0.27729|49|0.27872|20|0.021474279588319|50|26.49|-0.00436|0.1816|0.17150516480367|0.29941466116487|-269.93703791604|852.56803942712|0.89908256880734|0.659|0.415|0.31567|41|13|0.0016219655797101|0.10948737318841|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2024-11-09 16:16:40|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|19.863673305|104|0.97559719355617||0|0|0.57254|22.22|0.13153|37|-0.25112395144824|3|48.09|0.17051|0.22424|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|337.68996308498|0.565|0.348|0.19818|23|8|0.0019710421836228|0.063458668320926|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2024-11-09 16:16:41|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
2024-11-09 16:16:42|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|29.750921608273|23|3.0488074222848||0|0|-0.04279|30.2|-0.02859|15|-0.028590360302829|15|24.11|0.0078|0.18362|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|1677.7778646092|0.632|0.421|0.2496|19|6|0.0087164791666667|0.0850395|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2024-11-09 16:16:43|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1005.841852633|57|46.407297769492||0|0|0.10846|896|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|194.78260869565|0.417|0.333|0.16374|12|2|0.0013650185873606|0.052012986369269|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2024-11-09 16:16:44|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|105.8518774521|35|11.952493087933|1.9745|1|2|1.70961|132.5|-0.29048|36|-0.29047617836604|36|57|0.17191|0.2866|-0.29047617836604|-0.29047617836604|70.952|70.952|30.113636363636|0.2|0.2|0.52258|5|1|0.0021959561128527|0.14843601880878|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2024-11-09 16:16:45|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|-169.81467918782|3|11.638225887314|0.0858|-1|1|0.08579|130|0.54659|70|1.7199221244423|62|41.8|0.19794|0.36912|0.30948700396312|0.41422583861863|184.40896073378|157.267950336|87.837837837838|0.5|0.3|0.36825|10|4|0.0036725714285714|0.12675716666667|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2024-11-09 16:16:46|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-4.5605966008694|22|0.37853221618436||0|0|0.29835|3.41|-0.19403|25|-0.19402985664757|25|33.57|0.14825|0.2646|0.43068838713268|0.5399044673695|295.5691007989|381.18766143348|266.40626266017|0.5|0.429|0.20335|14|2|0.0033191649694501|0.068178431771894|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2024-11-09 16:16:46|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
2024-11-09 16:16:47|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|20.755876163171|85|3.5856635255893|1.2134|1|1|1.21344|28|0.08111|19|0.081112933035133|19|26|-0.09426|0.03675|-0.14466013671457|0.11891757299198|12.608785004414|139.41901806828|162.31884057971|0.778|0.444|0.57674|9|6|0.0095016981132075|0.1742836163522|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2024-11-09 16:16:49|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|2.6588252014854|2|0.062352465780431|0.1218|1|2|-0.03678|2.75|-0.07736|12|0.15790555325788|16|20.91|0.04699|0.25045|0.044965771480907|0.12467546548749|118.14990264475|137.96795940353|102.99625173858|0.455|0.273|0.41147|11|4|0.0009747619047619|0.012221515151515|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2024-11-09 16:16:50|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|7.78077467113|33|0.14974178264783|0.171|1|2|0.13989|8.23|-0.26445|32|0.23326131684912|29|40.38|-0.02116|0.00643|-0.023742830551893|0.0094050551055413|61.940000470954|93.363779472567|116.73757900109|0.769|0.462|0.24933|13|8|0.0010096229802513|0.057513931777379|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2024-11-09 16:16:50|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|154.85770725479|23|9.172430915069|0.1203|1|1|0.12029|184.4|-0.19189|13|0.74544996599462|43|28.64|0.07307|0.13196|0.082664580822098|0.23964097575273|140.70048003211|260.30839961509|138.12733625205|0.571|0.357|0.18126|14|5|0.0019260992907801|0.053628156028369|188|2024-11-10|-0.1954|2018-03-18|0.18493|2019-12-08
2024-11-09 16:16:51|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-1.870382546441|79|0.090127507533051||0|0|0.63702|1.6|-0.21286|14|-0.21285713081457|14|22|-0.16892|0.0084|-0.16895575171773|-0.079975210179646|40.129935027525|71.139753638584|29.739776762219|0.667|0.5|0.30193|6|2|-0.0029472380952381|0.10387047619048|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2024-11-09 16:16:52|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
2024-11-09 16:16:54|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|34.512318929885|51|2.7413040158588|0.8031|1|2|0.71694|40.45|0.25769|43|0.25768670314439|43|36.8|0.14218|0.19219|0.35955544184331|0.12323979534541|227.84955349693|124.35912951|44.715117171489|0.6|0.4|0.35435|5|2|-0.00073666666666667|0.11087452991453|116.47911071777|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2024-11-09 16:16:54|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
2024-11-09 16:16:55|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-55.375134446484|6|5.8250449426513||0|0|0.25703|37|9.94286|297|9.9428569248744|297|134.25|2.60396|2.86389|9.9428569248744|9.9428569248744|1094.286|1094.286|117.46031746032|0.25|0.25|0.35994|4|1|0.0024626383763838|0.11271025830258|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2024-11-09 16:16:56|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
2024-11-09 16:16:56|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-366.11585088685|18|20.955283628951||0|0|0.2909|304.5|0.33701|26|0.33700970251297|26|26.07|0.07621|0.17868|0.23958143149713|0.30554264249789|378.98752036857|487.2244267771|292.78846153846|0.571|0.5|0.1041|14|1|0.0037387434554974|0.042083246073298|514|2024-05-19|-0.1256|2020-03-22|0.2695|2024-01-14
2024-11-09 16:16:58|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-18.028494958773|40|1.1661650752671||0|0|0.21951|14.08|-0.31589|15|-0.31589438933132|15|29.08|-0.05787|0.02066|-0.0046505399502073|0.18466139417945|44.969767442079|143.91257985463|207.97636578101|0.667|0.417|0.27084|12|4|0.0035144587628866|0.083379407216495|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2024-11-09 16:16:59|WEEKLY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|22.185370097154|36|0.81769997458619||0|0|0.13426|24.5|-0.01032|97|-0.010317748822837|97|30.06|-0.01881|0.02547|-0.019583805388612|-0.016188517200878|44.489477610091|60.172502802145|53.342041883764|0.524|0.381|0.09649|63|18|0.00017485225505443|0.037377501296008|81.550003051758|2007-02-25|-0.22429|2009-03-08|0.21664|2020-04-12
2024-11-09 16:17:00|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|4.1596256289268|53|0.38711901031013|0.7543|1|1|0.75433|5.37|0.87369|160|0.074053162802204|35|53.43|0.08592|0.13024|0.12760619270216|-0.0051519559762851|267.70515705825|68.513058350845|0.00079986801217663|0.696|0.391|0.29445|23|13|-0.0052204839968774|0.091784215456674|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2024-11-09 16:17:01|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|17.488044462807|7|2.0407278996746||0|0|0.0381|21.8|0.36747|80|3.2705168248152|21|55|0.92571|1.13824|1.8189933594345|3.2705168248152|583.98079844|427.052|41.139834962336|0.4|0.2|0.37311|5|2|0.0018568327402135|0.10540174377224|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2024-11-09 16:17:01|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|-191.0159710515|7|22.884232227849||0|0|-0.03448|135|-0.16346|21|-0.16346153846154|21|28.45|0.08577|0.15728|0.16391776126046|0.23451640712031|418.14428662661|1919.2694099388|232.31401947688|0.566|0.434|0.18773|53|18|0.0033366644649934|0.068146856010568|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2024-11-09 16:17:03|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-48.425424083594|17|2.8794057978944||0|0|0.04406|39.05|-0.21743|7|-0.21743299086073|7|35.75|0.04753|0.13167|0.24200891720355|0.41380126629747|249.92987136868|426.76537461524|798.56851335919|0.5|0.35|0.19106|20|7|0.00399146374829|0.070753871409029|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2024-11-09 16:17:04|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|0.14891279008791|33|0.017609011099789|-0.1892|1|1|-0.18919|0.15|-0.18182|6|-0.18181822122621|6|31.82|-0.06982|0.00088|-0.14906820731423|-0.046518986728211|31.225810888415|74.941571424339|20.547945485103|0.545|0.364|0.38212|11|6|-0.0004067277486911|0.12131267015707|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.36667|2024-07-21
2024-11-09 16:17:05|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
2024-11-09 16:17:05|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|41.92839022535|53|3.8257112875514||0|0|0.17329|48.75|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|460.14965147216|0.4|0.4|0.25387|5|0|0.0057706818181818|0.083209460227273|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2024-11-09 16:17:06|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
2024-11-09 16:17:08|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|24.844989798014|5|2.5079430481833|-0.0663|1|1|-0.06627|31|0.00453|27|0.0045317538258258|27|30.33|-0.30989|1.10094|1.6359845340659|2.2882157749996|1028.327736218|5949.7644372757|645.83330767022|0.593|0.444|0.35402|27|9|0.057730279465371|0.10029092345079|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2024-11-09 16:17:09|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|0.011889562250639|18|0.00079215277280559|-0.0543|1|1|-0.05426|0.0122|0.02562|2|0.025620417764217|2|25.32|-0.10795|0.08936|0.095035327906452|-0.10741002700524|157.90774485888|49.098942767803|0.16019117505492|0.579|0.316|0.18758|19|5|0.0030095180722892|0.083647590361446|7.6950001716614|2015-04-19|-0.55896|2019-11-03|1|2021-10-03
2024-11-09 16:17:10|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|261.52587030827|54|28.292014803143||0|0|1.36399|359.8|-0.33158|2|1.2119888410696|74|36.89|0.07817|0.33589|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|1195.3487815052|0.556|0.444|0.35969|9|3|0.0094768571428571|0.10747316883117|360|2024-11-10|-0.5229|2021-09-12|0.51316|2022-05-22
2024-11-09 16:17:10|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-116.64918205995|56|11.844754617984|0.3758|-1|1|0.37582|95|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|105.55555555556|0.548|0.429|0.18182|42|14|0.0018547775175644|0.074948157689305|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2024-11-09 16:17:11|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-6.3258953525779|1|0.21613178101371||1|0|0|5.535|-0.10278|13|-0.10278268279362|13|16.54|-0.04496|0.01952|-0.034197411175585|-0.023205616588394|51.215253508612|64.021684650004|29.694206162292|0.5|0.375|0.16646|24|6|-0.0014749622166247|0.042320554156171|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2024-11-09 16:17:13|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|50.82479804796|15|3.2956095338238|-0.0877|1|1|-0.08772|52|0.19036|54|0.47072530676509|51|42.8|0.09981|0.16257|0.33054032081452|0.47072530676509|175.06981628|147.073|66.838043650726|0.4|0.2|0.18591|5|2|-0.0010085964912281|0.064465789473684|155|2021-08-15|-0.0939|2022-10-02|0.16295|2021-03-21
2024-11-09 16:17:14|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-10.220415714527|53|0.47475603882898|0.2325|-1|1|0.23252|8.78|0.13129|42|0.1312931849886|42|34.4|0.05418|0.13362|0.055528179768203|0.10046893762458|112.62167807202|211.10938857654|87.363179764568|0.575|0.375|0.21786|40|17|0.0015644327731092|0.074374572829132|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2024-11-09 16:17:15|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-65.055787338598|10|10.850262408052|0.8267|-1|1|0.82674|11.47|0.8609|161|-0.36978828666944|15|43.17|0.13126|0.19433|0.10853643158634|-0.18168173106979|127.96874775515|52.458155056944|0.59872426975988|0.583|0.25|0.32516|12|7|-0.0051600569259962|0.10164647058824|3491.5900878906|2016-10-02|-0.7751|2024-11-10|0.81227|2020-04-05
2024-11-09 16:17:16|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|4.3747461940236|31|0.24819069104793|0.12|1|2|0.09091|4.5|0.46843|131|-0.089783866351149|18|45.14|0.05097|0.11458|0.24074457731331|-0.089783866351149|179.5834808897|91.022|31.034482758621|0.429|0.143|0.24943|7|2|-0.001922225433526|0.072453034682081|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.31282|2020-06-07
2024-11-09 16:17:16|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-10.081951260291|2|1.3389837343568|0.0741|-1|1|0.07407|6|-0.22989|22|-0.2298881165777|22|25.25|-0.30223|-0.15677|-0.25149156619816|-0.31181238885425|12.663635109414|21.688272346522|15.584415584416|0.75|0.5|0.5345|8|4|-0.0033686699507389|0.15730556650246|87.980003356934|2021-01-10|-0.25645|2021-05-09|0.64529|2021-01-10
2024-11-09 16:17:18|WEEKLY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|193.86662842458|43|4.3111248757273|0.8643|1|2|0.52269|208|-0.14753|10|-0.14753029103448|10|26|-0.18313|-0.0697|-0.23431076998146|-0.15083653839648|10.06640608508|47.138517593651|442.60028668471|0.545|0.364|0.33901|11|5|0.008496493902439|0.10760615853659|208.80000305176|2024-06-02|-0.29695|2021-08-22|0.81834|2024-06-02
2024-11-09 16:17:19|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-28.587820792316|11|1.9626069943504||0|0|0.16418|22.4|-0.12344|14|-0.12344381404586|14|29.5|-0.1411|-0.09875|-0.18969345173031|-0.1702376604952|34.226861258507|56.966193072392|91.916285790472|0.625|0.375|0.28839|8|4|0.0022861788617886|0.097056422764228|34.099998474121|2024-06-09|-0.36793|2020-03-15|0.33238|2020-04-05
2024-11-09 16:17:19|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|-37.057243036203|6|0.90241421824428||0|0|0.00999|34.7|-0.02149|3|-0.02149312667141|3|13.27|-0.00351|0.05498|0.071329055911073|0.064472046907772|195.72377226869|161.12419123934|85.891087753331|0.423|0.346|0.08487|26|6|0.00088217142857143|0.031042314285714|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2024-11-09 16:17:20|WEEKLY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|25.301942001714|96|0.19941764744117||0|0|0.40489|25.85|0.68103|92|0.68103442747726|92|33.2|0.03094|0.08397|0.25486699343558|0.25486699343558|139.3069561|139.3069561|268.0145065277|0.4|0.4|0.22507|5|2|0.0044021455938697|0.055183908045977|26.35000038147|2024-04-28|-0.13559|2022-09-25|0.16216|2024-04-28
2024-11-09 16:17:21|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
2024-11-09 16:17:22|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|12.25740686282|18|1.3844293192127|-0.1408|1|1|-0.14083|14.52|-0.06331|43|-0.063307486635646|43|49|0.26145|0.58118|-0.063307486635646|-0.063307486635646|93.669|93.669|148.16326709352|0.143|0.143|0.47749|7|1|0.0075281388888889|0.15682966666667|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2024-11-09 16:17:23|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|79.894992294513|103|2.5552655558937|1.0873|1|2|1.01988|83.3|-0.04786|18|-0.047861796151363|18|20.31|-0.02216|0.04561|-0.0082075809988678|0.010974149560051|93.880478036135|104.79135379307|131.38801426961|0.462|0.385|0.08972|13|1|0.0016174043715847|0.036933743169399|88.199996948242|2024-09-15|-0.17132|2020-03-15|0.24525|2024-01-14
2024-11-09 16:17:24|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|32.874694922979|45|4.3041266190548|0.515|1|2|0.22277|37.05|0.05137|16|0.051372855128207|16|34.2|-0.09087|0.01176|0.051372855128207|0.051372855128207|105.137|105.137|40.456429893297|0.2|0.2|0.34583|5|1|-0.0010097674418605|0.12422325581395|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2024-11-09 16:17:24|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|0.10207339025755|8|0.10492078725876|-0.2091|1|1|-0.20909|0.348|-0.54028|9|-0.54028056447733|9|62|0.10535|0.225|-0.54028056447733|-0.54028056447733|45.972|45.972|0.39545453407548|0.333|0.333|0.58681|3|2|-0.02010896373057|0.22102917098446|105.59999847412|2021-05-16|-0.47264|2021-07-11|0.91304|2024-09-22
2024-11-09 16:17:25|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-2.4028490542344|34|0.28710471269404|0.052|-1|1|0.052|2.37|-0.23134|9|-0.23134423634693|9|33.17|-0.0117|0.05209|0.2794327840935|-0.23134423634693|137.60628186|76.866|18.779714001987|0.333|0.167|0.34391|6|2|-0.0043114655172414|0.12265672413793|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.39003|2024-11-10
2024-11-09 16:17:27|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|1.6442180475511|97|0.089384223239712|0.6332|1|1|0.63317|1.674|-0.34352|50|-0.34351855255203|50|42.47|0.01225|0.17332|0.25958666305224|0.1920020516167|177.8647821755|106.81992095052|85.846153018507|0.412|0.353|0.32688|17|5|0.002381173594132|0.099213496332518|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2024-11-09 16:17:27|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
2024-11-09 16:17:28|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-2.7933717495295|112|0.32362391968876||0|0|0.84397|1.53|-0.01658|12|-0.01658211253995|12|48.5|0.40181|0.67947|0.6277179474745|0.65521880566647|713.65465493097|290.44799922608|3.4537245998637|0.833|0.5|0.313|6|3|0.0016925621890547|0.15044554726368|209|2018-07-15|-0.77891|2021-10-24|1.45611|2021-11-21
2024-11-09 16:17:29|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|7.4995210680358|37|0.92182642509564||0|0|0.12332|10.84|0.7257|15|0.72570072488377|15|39.67|0.20406|0.41261|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|180.84751799257|0.6|0.4|0.28155|15|6|0.0037325356576862|0.088761045958796|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2024-11-09 16:17:30|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|4.3116679604908|93|0.2268409349008|0.619|1|1|0.61905|4.76|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|176.95167760704|0.294|0.235|0.09897|17|4|0.0011337431693989|0.035645532786885|5.1700000762939|2024-10-13|-0.10327|2015-06-21|0.1614|2014-12-07
2024-11-09 16:17:32|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|21.788688840449|7|1.7521034273901|0.1223|1|1|0.12231|27.16|0.02757|49|-0.16796392068325|11|41.74|0.01229|0.09731|0.014353791338869|0.069619158869631|99.454037368913|122.66994776939|239.71756425686|0.474|0.211|0.21442|19|6|0.0022712640801001|0.071421814768461|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.21792|2024-09-29
2024-11-09 16:17:33|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|4.8490853490968|6|0.31442907563831||0|0|-0.02568|5.69|0.0166|33|0.016597493953714|33|41.16|0.00134|0.06067|-0.034788457012538|-0.045331720354761|73.714506090335|70.946868740758|61.327873809912|0.421|0.368|0.13304|19|5|3.7941550190597E-5|0.046506480304955|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2024-11-09 16:17:34|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|4.3489511002595|41|0.24045204537847|0.1379|1|1|0.13785|4.87|0.16511|27|0.16510902339295|27|42.6|0.00861|0.04271|0.11943994054007|0.26648308114836|167.82113183638|159.37073646|157.60517866772|0.333|0.133|0.11219|15|6|0.0010871428571429|0.036226701030928|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2024-11-09 16:17:34|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|-7.6756532146913|10|0.42835057486109|-0.0662|-1|1|-0.06618|7.25|0.42857|88|0.42857139994975|88|38.9|-0.02028|0.02942|0.122946767659|0.14526399816965|233.79979837234|187.96087865715|117.9820996339|0.45|0.3|0.13286|20|8|0.00081099110546379|0.043396454891995|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2024-11-09 16:17:35|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|5.7606484306255|6|0.44810724387898||0|0|-0.01585|6.83|-0.1377|7|-0.084084077418882|25|33.48|0.00564|0.05273|0.0073617873348937|0.0049786635826206|86.875189602168|88.954688862578|111.23778619258|0.609|0.348|0.1998|23|10|0.0010883612903226|0.063968980645161|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2024-11-09 16:17:37|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|5.6714708442594|6|0.42300780810142||0|0|-0.03709|6.75|-0.0199|31|-0.019900556918895|31|27.17|-0.08756|-0.02571|-0.039854381147391|-0.044752625782364|45.023949409589|50.628545411261|146.48438130583|0.517|0.379|0.16892|29|12|0.0013821185372005|0.057148865069357|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2024-11-09 16:17:38|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|8.5426270049|7|0.96412431262653|0.3163|1|1|0.31627|11.57|-0.17513|3|-0.13924046257048|28|33.79|0.11443|0.18642|0.19913857056094|0.31880670552191|221.17920324726|273.27424405753|173.72372312171|0.632|0.421|0.22299|19|8|0.0026391975308642|0.074863055555556|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2024-11-09 16:17:39|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|6.9842351658548|4|0.40772591046816||0|0|-0.0349|8.02|-0.16713|5|0.040935632562121|32|34.91|-0.02611|0.01659|-0.0074265928242275|0.036678156429632|78.870518006418|118.23448033438|212.39407863216|0.478|0.348|0.13566|23|8|0.0014643672456576|0.044188635235732|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2024-11-09 16:17:40|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|3.0581400448153|41|0.18054876577208|0.115|1|1|0.11502|3.49|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|94.836955060496|0.632|0.474|0.14428|19|7|0.00062371034482759|0.047151517241379|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2024-11-09 16:17:41|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|36.727682771651|38|3.2941977685016|0.5553|1|1|0.55531|49.07|0.079|54|0.078998231695325|54|40.42|0.01862|0.09286|0.17835808939391|0.21858993249454|369.68892261659|280.67942228704|209.79051293409|0.474|0.316|0.20733|19|5|0.0021473913043478|0.067908347826087|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2024-11-09 16:17:43|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|33.291336169082|7|2.0368388643222|0.0935|1|1|0.09346|38.96|-0.14016|3|-0.0047770579730119|29|34.52|-0.02193|0.01581|-0.022017314644041|0.036454628607046|57.148378031028|112.5391287089|381.62406192597|0.652|0.348|0.18297|23|12|0.0024591375|0.058389125|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2024-11-09 16:17:44|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|9.0121626706211|26|1.1747630273619||0|0|0.05351|12.01|0.04841|42|-0.08041744325877|75|38.55|-0.0963|0.00043|-0.048345693995156|-0.073437830160524|72.913713769197|72.80420629787|57.574304302379|0.545|0.364|0.21712|11|2|9.0222717149221E-5|0.075717728285078|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2024-11-09 16:17:44|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.4920888489581|7|0.1979451852648|0.0368|1|1|0.03684|3.94|0.04331|9|0.043311745636136|9|37.24|-0.00822|0.03823|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|78.035258940815|0.524|0.381|0.12354|21|7|0.00028082487309645|0.045588565989848|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2024-11-09 16:17:45|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|31.15021584322|27|2.8254795638866||0|0|0.37939|38.14|-0.03378|27|-0.033783827701201|27|31.36|-0.09434|-0.051|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|301.74049330463|0.44|0.36|0.21878|25|10|0.0025422839506173|0.071565740740741|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2024-11-09 16:17:46|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|6.0729407753928|38|0.39364547054741|0.0563|1|2|-0.00314|6.35|-0.15608|15|0.21098901052836|108|49.38|0.04786|0.08299|0.041890193112428|0.11112717848962|119.46311924343|134.74752271479|104.78547796355|0.462|0.231|0.13624|13|5|0.00062702503681885|0.048521561119293|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2024-11-09 16:17:48|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.3921552698468|7|0.45359859485991|0.1221|1|1|0.12211|6.8|-0.11927|24|-0.11926601491144|24|37.19|0.19518|0.25086|0.51268462194806|0.57995335260333|519.59075956903|321.42002832635|112.95681415747|0.429|0.333|0.1927|21|9|0.0014912452350699|0.063572973316391|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2024-11-09 16:17:49|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.6393921699322|7|0.65845788673767|0.1817|1|1|0.18171|9.69|0.11757|37|0.11757273364298|37|29.44|0.00048|0.0712|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|104.98374930618|0.481|0.296|0.19716|27|11|0.0013275156054931|0.062781960049938|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2024-11-09 16:17:50|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|-44.183324380781|10|2.7918657878426|-0.0565|-1|1|-0.05652|40.19|0.85629|151|0.85629361324207|151|46.43|0.0384|0.10653|0.13995839325387|0.12872467492876|237.24699528061|172.7590382475|155.41375745607|0.643|0.5|0.1673|14|6|0.0015678907435508|0.058645902883156|47.5|2024-10-13|-0.17837|2015-06-21|0.28246|2015-07-12
2024-11-09 16:17:51|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|5.2169479652873|7|0.41107406997178|0.1323|1|2|0.08448|6.29|-0.15538|3|0.084812586544295|95|40.79|0.08503|0.13987|0.015745731828822|0.040733227461821|102.1071470463|114.76412835795|91.824818239767|0.474|0.316|0.17474|19|6|0.00089206145966709|0.057958348271447|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2024-11-09 16:17:52|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|4.6202973899239|38|0.29254944292222||0|0|0.06996|5.2|0.1843|53|0.18429765542419|53|43.59|0.08366|0.11689|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|93.023249862664|0.588|0.412|0.18962|17|8|0.00093578406169666|0.062998136246787|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2024-11-09 16:17:54|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|7.3480774428353|7|0.85692750772891|0.1746|1|2|0.07692|9.52|-0.28778|14|-0.28777779473199|14|38.68|0.02183|0.07644|-0.030470971410822|-0.067559259824092|51.2089929596|56.157569794781|82.424245026423|0.632|0.316|0.23463|19|9|0.0011046423751687|0.074774345479082|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2024-11-09 16:17:55|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|-30.745572075544|3|1.3262070607602|-0.0029|-1|1|-0.0029|27.62|0.19692|43|0.19692249341331|43|47.75|0.05537|0.08206|0.022170108854094|0.0094353855156112|116.94616697754|101.77206901415|300.87145883493|0.563|0.375|0.12302|16|8|0.0017725979112272|0.040658903394256|32.279998779297|2024-10-13|-0.11154|2009-08-16|0.12186|2021-12-19
2024-11-09 16:17:55|WEEKLY|06168|100299|/equities/citic|CHINA_A50|25.003699287353|7|2.4087670695191|0.7165|1|2|0.41043|34.88|-0.18043|41|0.0096385909850336|45|31.88|-0.04528|0.02101|-0.0094864163855748|0.058206709551714|51.826851637407|114.96077649777|218.27285398804|0.56|0.4|0.20885|25|9|0.0023814570361146|0.068315504358655|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2024-11-09 16:17:56|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|7.0384836014757|39|0.52883879950809|0.4818|1|2|0.4601|8.6|0.00842|23|0.12927752827934|40|43.29|0.19713|0.27156|0.2680496443835|0.37868490172232|422.76140563867|374.73568010895|186.95653390794|0.706|0.471|0.19596|17|8|0.002178669250646|0.063607687338501|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2024-11-09 16:17:57|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|39.868091723429|38|3.4880882200757|0.1762|1|1|0.17623|48.79|0.29305|67|-0.22112834330911|15|34.2|-0.0619|0.18841|0.14342610921522|0.093549916745349|150.34146427466|116.26887148576|238.71032282616|0.267|0.2|0.22395|15|4|0.0039081818181818|0.069142327272727|127.9603729248|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2024-11-09 16:17:59|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|18.767909389471|6|2.5601160586821|0.0314|1|1|0.03136|25.98|0.01046|28|0.010456826266363|28|35.78|0.0542|0.1288|0.065145051308352|0.15602111089565|111.18899110318|144.91119915017|131.01361392936|0.667|0.444|0.28475|9|6|0.0026809480122324|0.08059119266055|29.469999313354|2024-07-14|-0.17095|2018-06-24|0.29948|2023-03-26
2024-11-09 16:18:00|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|41.772178883816|39|2.8699026963788|0.225|1|1|0.22496|44.27|-0.09229|12|-0.092293100083831|12|46.73|0.08626|0.16372|0.18208504555541|0.26548515963867|288.82267803741|336.32928663784|243.24175056031|0.533|0.4|0.20285|15|7|0.0025358186738836|0.066499323410014|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2024-11-09 16:18:00|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|15.705310842617|6|1.6320033920907||0|0|-0.04171|19.3|-0.13061|33|-0.13060812570474|33|50.33|0.06986|0.11997|-0.045882430684658|-0.010910798345648|80.109043294784|94.334718905775|49.540145417195|0.444|0.333|0.20831|9|3|-0.00052085152838428|0.069559410480349|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2024-11-09 16:18:01|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|16.906781625987|5|1.2094060738082|0.3822|1|2|0.17875|20.97|-0.28262|24|-0.082671958297689|46|36.23|-0.05069|-0.00531|-0.088745994472822|-0.069328643485878|37.265074132194|64.277624198811|73.890063190503|0.769|0.462|0.14016|13|9|9.5557894736843E-5|0.053797052631579|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2024-11-09 16:18:02|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|26.590734366091|7|2.1002393440758|0.0647|1|1|0.06467|31.61|-0.08398|19|-0.083978668819604|19|38.16|-0.00299|0.12398|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|308.69141911026|0.421|0.316|0.23806|19|5|0.00329707250342|0.079291586867305|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2024-11-09 16:18:04|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|5.5555353035811|40|0.30559566817495|0.1818|1|1|0.18182|6.11|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|151.27507010592|0.579|0.368|0.11248|19|9|0.00092105660377358|0.038394968553459|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2024-11-09 16:18:05|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|16.749426630655|7|1.019751323038|0.0207|1|1|0.02072|18.72|-0.0279|26|-0.19128441386387|24|28.96|-0.06794|-0.02173|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|189.01452725959|0.481|0.333|0.1706|27|11|0.0016761294416244|0.056169263959391|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2024-11-09 16:18:06|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|23.812764188818|7|2.0161296981804|0.1945|1|2|0.09167|30.13|-0.15349|43|-0.15349155195861|43|33.91|-0.05894|0.0322|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|600.55806197875|0.522|0.261|0.2014|23|10|0.0035500763358779|0.069585521628499|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.25569|2024-09-29
2024-11-09 16:18:07|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|43.517152232554|7|3.4257760738151|0.0633|1|2|0.01746|49.53|-0.26573|13|-0.18395929953645|15|41.42|0.0287|0.11595|-0.017107232864907|-0.042901265871954|68.971103815515|69.757208370147|354.13984386635|0.526|0.368|0.21702|19|7|0.0027597225725095|0.069050075662043|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2024-11-09 16:18:08|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1404.7054040104|7|114.43089239834|0.0864|1|2|-0.01179|1609.99|0.0096|48|-0.079395812512865|42|46.47|0.16248|0.22203|0.30207498255409|0.43866535969885|902.88575820113|1105.3070476707|1607.8675442314|0.647|0.471|0.19565|17|8|0.0043788065326633|0.059488505025126|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.28901|2024-09-29
2024-11-09 16:18:10|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|64.104631713593|7|4.9222743139059|-0.0058|1|1|-0.00575|72.58|-0.20661|7|0.16639380527974|84|50.73|0.14145|0.19295|0.28478445514592|0.49985099482047|423.65666673195|462.58521202245|644.58259640961|0.636|0.364|0.21089|11|7|0.0042487765957447|0.06781530141844|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2024-11-09 16:18:10|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|42.478628511398|7|3.8261266993408|0.6069|1|2|0.32085|55.74|-0.04392|30|-0.043916863294001|30|43.13|-0.01533|0.07708|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|210.81694611416|0.533|0.333|0.25442|15|6|0.0026643644716692|0.075945007656968|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2024-11-09 16:18:11|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|-9.5307872935016|14|0.55943951813789|0.0561|-1|1|0.05606|8.25|0.112|27|0.11199614713549|27|30.46|-0.05165|-0.0061|-0.03798771268359|-0.0039643450415324|44.172583456356|77.44699284048|70.272573772071|0.538|0.385|0.15355|26|9|0.00014745341614907|0.047313316770186|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2024-11-09 16:18:12|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|10.479611707917|7|0.63525735364059|0.0712|1|2|0.02802|11.74|-0.142|14|-0.028908802406976|17|32.96|0.00199|0.06182|0.053941278479534|0.056942311645845|180.3939502786|141.84501093637|112.66794323569|0.696|0.391|0.1875|23|12|0.0012773167539267|0.062416191099477|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2024-11-09 16:18:13|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|50.335204816522|26|3.3505548490445||0|0|0.3115|59.28|-0.05087|47|-0.050874058989311|47|45.18|0.0602|0.11088|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|174.45556085312|0.588|0.412|0.19246|17|7|0.0018977805800757|0.059476015132409|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2024-11-09 16:18:15|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|8.1491462608627|7|1.0380330711461|0.1719|1|2|0.11565|11.19|-0.20989|8|-0.19353874308587|11|41.21|-0.0444|0.04155|0.05208598395018|0.044955606335466|126.55329355721|105.12030464945|159.35630649072|0.474|0.263|0.26728|19|7|0.0021442712294043|0.08273917617237|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2024-11-09 16:18:16|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|8.8252422050454|38|0.51404299214747||0|0|0.38462|10.08|-0.03262|24|-0.08765754809535|24|30.28|-0.08514|-0.0089|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|122.74719988814|0.64|0.44|0.16268|25|10|0.00097982367758187|0.049365289672544|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2024-11-09 16:18:17|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|37.919213999143|7|2.7140448367476|0.1453|1|2|0.05412|44.99|-0.15768|23|-0.15767702746267|23|56.92|0.25748|0.39859|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|139.5471443431|0.615|0.462|0.23184|13|5|0.0028022520107239|0.082172975871314|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2024-11-09 16:18:18|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|12.015742849122|6|0.90777787519601||0|0|-0.07929|13.47|-0.07416|13|-0.090787696811519|18|31.6|-0.03726|0.01169|0.033059563887048|0.049319410071859|110.82142322059|115.41022861296|194.3442477968|0.56|0.4|0.20591|25|11|0.0019361383647799|0.067030855345912|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2024-11-09 16:18:18|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|5.54367399347|41|0.37401237106422|0.0939|1|1|0.09386|6.06|-0.07157|30|0.066225181770484|14|43.82|-0.02981|0.14247|0.13845968054437|0.21518815643011|208.31705441316|232.55215097494|112.43042843952|0.412|0.294|0.17229|17|6|0.0014815286624204|0.061896662420382|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2024-11-09 16:18:20|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|240.33354386335|6|25.700526939874|0.0305|1|2|-0.03|284.21|-0.12541|9|1.6681448030855|104|60.8|0.20206|0.23693|0.56226034877463|1.6681448030855|266.96500167569|266.814|319.08610354648|0.6|0.2|0.22493|5|3|0.0050043365695793|0.076897475728155|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2024-11-09 16:18:21|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|126.18477235994|7|12.854837835067|0.1827|1|2|0.05916|156.48|-0.13472|14|-0.12420702143578|14|39.53|0.13937|0.24183|0.16036312345157|0.19754196248355|208.3006918795|195.3407852888|661.64904123268|0.421|0.316|0.20661|19|3|0.0036607001321004|0.07049391017173|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.33968|2024-09-29
2024-11-09 16:18:22|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|78.29592519282|7|8.0788580215998|0.0598|1|2|0.0079|91.85|-0.16336|16|-0.1633582377292|16|36.24|-0.00911|0.06867|-0.010285354017103|0.133788083781|47.152853786678|163.76722000892|250.75073927331|0.524|0.333|0.24329|21|6|0.0025619295958279|0.076594485006519|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2024-11-09 16:18:23|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|45.559870874041|1|4.1333760701438||-1|0|0|60.77|-0.1904|13|0.24113493220575|18|50|0.28339|0.38166|0.31317007820621|0.66484468124947|553.5478793505|3180.8263769016|3705.487865112|0.577|0.346|0.21476|26|9|0.1116406|0.082455323076923|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2024-11-09 16:18:24|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|-18.086806488034|19|1.8554418659201||0|0|0.36902|14.5|0.55407|65|0.55406776253761|65|47.94|0.24968|0.32936|0.37850609506877|0.39614493584911|1019.5346408945|616.23766430213|42.151160921001|0.556|0.444|0.26518|18|7|0.0018559477866061|0.092236765039727|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2024-11-09 16:18:26|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|-1507.3996829688|18|79.869904890652||0|0|0.07923|1348|0.46334|67|0.46334475161688|67|37.5|0.08224|0.1659|0.068096121375104|0.21769013136848|89.732434646668|378.94100591838|1123.3333333333|0.6|0.367|0.21564|30|13|0.0036619789842382|0.075920709281961|2357|2016-01-24|-0.32584|2008-10-26|0.5|2008-11-02
2024-11-09 16:18:26|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-59.356203303749|20|4.057860823278||0|0|0.25286|52.92|-0.10023|12|-0.1002286492289|12|46.57|0.15695|0.21828|0.19213286417037|0.41005712255213|225.9288658473|311.1978569291|115.39467393073|0.5|0.286|0.17636|14|6|0.0012108345752608|0.067030640834575|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2024-11-09 16:18:27|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|-95.371283032163|49|5.7833850317192||0|0|0.28195|80.17|0.17081|33|0.17081163760774|33|41.55|0.12004|0.1791|0.15955764219594|0.11294532374004|327.49520647537|166.89293526048|11.32344606906|0.5|0.35|0.18952|20|6|-0.00078354948805461|0.073333754266212|663|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2024-11-09 16:18:28|WEEKLY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|40.580482747769|3|3.6098390332144||0|0|-0.0359|51.02|0.59744|156|0.16811805264282|60|56.43|0.08584|0.13304|0.17092882370208|0.085166572629571|203.60127203821|127.23841727065|60.02352995031|0.714|0.429|0.17551|7|4|-0.00035171284634761|0.064193778337531|161.96000671387|2021-05-02|-0.26166|2022-11-13|0.21355|2022-04-03
2024-11-09 16:18:29|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|-0.096526936679754|23|0.006962313334038||0|0|0.2271|0.0781|-0.01154|60|-0.011536963454115|60|51.19|0.25017|0.34366|0.41962331960322|0.53860293733877|857.46908323121|400.14581352145|22.011267712759|0.563|0.313|0.23745|16|9|0.0011162901307967|0.090454423305589|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2024-11-09 16:18:31|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|109.09522133042|7|9.1985903201335|-0.0329|1|1|-0.03288|135.88|0.56902|145|0.75363104197587|52|35.74|0.02474|0.05486|0.1109282087193|0.11934156145788|331.01671394979|196.07227147513|59.401095030738|0.63|0.333|0.18546|27|17|0.00082956745623069|0.065003347064882|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2024-11-09 16:18:31|WEEKLY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|-664.40897830975|17|50.893175913652||0|0|0.18626|519.25|0.84795|68|0.84794664028712|68|46.5|0.11992|0.2989|0.28632836927735|0.28632836927735|133.92278445|133.92278445|113.97058670847|0.5|0.5|0.20435|4|1|0.0023428712871287|0.08761099009901|859|2024-04-21|-0.30154|2022-02-27|0.18402|2023-07-30
2024-11-09 16:18:32|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|-810.56868701796|24|51.102518849684||0|0|0.09347|727.4|-0.25522|21|-0.26966292134831|2|32.31|0.02643|0.12346|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|41.142535317537|0.654|0.308|0.24247|26|12|0.0014684125144844|0.084529606025492|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2024-11-09 16:18:33|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
2024-11-09 16:18:34|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-4.205404574609|22|0.16970863663436||0|0|-0.03063|3.92|0.17623|52|0.27705527356178|40|58.21|0.2389|0.37068|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|193.10345475573|0.571|0.286|0.23147|14|7|0.0039349043062201|0.089174509569378|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2024-11-09 16:18:35|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|-7236.0885115374|23|327.23185559761|0.0249|-1|1|0.02495|7172|0.64608|60|0.64607953068183|60|42.59|0.08241|0.16573|0.10166690235763|0.28894464332362|107.00113357671|678.66018177884|7778.7421229809|0.469|0.313|0.21227|32|7|0.0047285559566787|0.075639949458484|8175|2024-05-05|-0.31373|1998-10-04|0.39557|2008-11-02
2024-11-09 16:18:36|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|-5720.6204339807|23|429.88613019422||0|0|0.31328|4856.5|0.40821|48|0.40821074376438|48|38.71|0.20237|0.28366|0.34425572735635|0.47304991396366|799.54749455666|771.83312755877|665.27397260274|0.583|0.417|0.22422|24|9|0.003353007360673|0.075743859095689|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2024-11-09 16:18:37|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-401.88134566915|54|35.034404921447||0|0|0.44291|322|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|18.349668967415|0.75|0.5|0.22133|4|2|-0.0041877168949772|0.092630730593607|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2024-11-09 16:18:38|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|-45.823204593897|15|3.0337117901564||0|0|0.23865|38.33|0.46672|78|0.46671522510381|78|43.5|0.17534|0.24742|0.38445408447345|0.45927757192796|1195.8544728936|1681.8385363602|247.2903343939|0.455|0.409|0.22873|22|7|0.002768403707518|0.082328877445932|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2024-11-09 16:18:39|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|-229.24741638696|12|13.298725190745||0|0|-0.02264|210.45|1.12546|83|1.1254603084703|83|49.75|0.14544|0.22439|0.34668343829535|0.58406557759599|337.77197790758|350.70370479953|382.63635808771|0.417|0.25|0.17793|12|4|0.0030443256578947|0.0612125|252.58999633789|2024-06-09|-0.28274|2022-02-27|0.15409|2022-04-03
2024-11-09 16:18:40|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|-7.2865983517685|23|0.48012954806442||0|0|0.04022|6.754|-0.04596|29|-0.045959836166095|29|38.58|-0.03489|0.00575|0.0058561616265828|0.068758556763757|89.733156913255|122.86519328425|185.70250291648|0.667|0.417|0.14265|12|7|0.0016429484536082|0.041203484536082|8.7910003662109|2023-02-05|-0.20302|2022-02-27|0.1709|2022-05-01
2024-11-09 16:18:41|WEEKLY|06212|13691|/equities/mts_rts|MOEX|-227.25339414099|23|13.461017326769|0.2983|-1|1|0.29829|198.55|0.0109|15|0.010896814494662|15|33.25|-0.00784|0.03353|-0.0040616867900855|0.019770468280763|72.629941398504|111.55413684617|153.55761667869|0.656|0.406|0.17622|32|17|0.0014618968692449|0.062808388581952|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2024-11-09 16:18:42|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|-157.9241427247|23|12.669242252834||0|0|0.33241|130.82|-0.0116|20|-0.011600866824847|20|36|0.07551|0.12714|0.088551283258667|0.17342723232106|219.02954758237|386.34295687326|199.72520202171|0.538|0.385|0.21829|26|13|0.0026099478079332|0.083564759916493|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2024-11-09 16:18:43|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-124.67819744086|23|9.2224598578675|0.2027|-1|1|0.20274|111.6|-0.15061|7|-0.15060683777065|7|38.9|0.06057|0.13321|0.20394897653662|0.338486471591|839.22580239181|2061.1987448441|3381.8181844454|0.633|0.433|0.21661|30|14|0.0047188393608074|0.075173195962994|282.20001220703|2021-02-21|-0.41481|2008-10-12|0.72611|2008-11-02
2024-11-09 16:18:44|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|-1052.9189742478|49|64.475695326095||0|0|0.36987|945.2|0.25033|34|0.25033320556127|34|53.89|0.28835|0.39536|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|3136.0319553678|0.611|0.389|0.19715|18|6|0.0047471021611002|0.077899626719057|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2024-11-09 16:18:45|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|-38.408163206733|16|2.5741160039512||0|0|-0.0669|38.355|-0.05952|15|-0.059515966043055|15|48.2|0.07499|0.1902|0.12343976166653|0.15678228547822|163.17350001154|166.98415439257|104.45260966008|0.7|0.5|0.24696|10|5|0.0016680482897384|0.07959523138833|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2024-11-09 16:18:46|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|-3591.9198092764|18|320.10094278292|0.143|-1|1|0.14295|3291.5|1.5476|96|1.5475953565506|96|92|1.02462|1.05176|1.5475953565506|1.5475953565506|254.76|254.76|108.80991735537|0.5|0.5|0.36762|2|2|0.003222736318408|0.10710208955224|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2024-11-09 16:18:47|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
2024-11-09 16:18:48|WEEKLY|06219|21406|/equities/phosagro|MOEX|-5938.3979010102|59|337.09000986282||0|0|0.16906|5559|-0.10848|25|-0.10847547974414|25|44.71|0.05545|0.12935|0.21828082173238|0.33045010205736|235.58231382127|303.63208852266|448.3064516129|0.571|0.429|0.17181|14|6|0.0029314473684211|0.064316535087719|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2024-11-09 16:18:48|WEEKLY|06220|13789|/equities/pik_rts|MOEX|-682.27561039588|15|63.891868097456||0|0|0.32106|512.6|-0.06536|24|-0.065362699419229|24|63.07|0.48184|0.54638|0.65401353916986|0.96918551864957|1440.0421536001|1452.9950759419|78.021305264222|0.643|0.429|0.26275|14|8|0.0024986399108138|0.087078037904125|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2024-11-09 16:18:50|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
2024-11-09 16:18:51|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|12405.126919555|3|841.62436014836|0.0104|1|1|0.01042|14746|-0.18844|20|0.50223255244969|71|56.06|0.50991|0.68172|1.0167525185984|1.5189266610458|4214.8885011734|4308.4155722594|447.44506502737|0.529|0.353|0.22187|17|7|0.0035386492146597|0.080639392670157|18773|2020-08-09|-0.53757|2006-05-21|0.49433|2014-12-07
2024-11-09 16:18:52|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|141.02170603863|16|36.487257308952|-0.1591|1|1|-0.15914|219.8|-0.53859|9|-0.53859202714165|9|37.2|-0.08593|0.03381|-0.075798839214904|-0.068429530147472|36.069936479545|54.707496056355|16.845493165728|0.467|0.333|0.37194|15|8|0.00012823734729494|0.11045904013962|2330|2013-12-08|-0.44376|2024-02-25|0.69301|2024-07-28
2024-11-09 16:18:52|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|-522.11662785639|18|26.16998744139|0.087|-1|1|0.08703|481.5|-0.09237|16|-0.092367843861022|16|42.18|0.03806|0.09061|0.025267547340417|0.065309063365604|122.18712924532|161.99936832559|238.36633663366|0.636|0.409|0.18976|22|10|0.0022928888888889|0.067434465608466|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2024-11-09 16:18:53|WEEKLY|06225|21316|/equities/rosseti-ao|MOEX|-0.68886218442109|13|0.043904059375615||0|0|-0.14979|0.5588|-0.42546|9|-0.42546400056314|9|32.36|0.02696|0.15626|0.1235573689646|0.18239037039061|107.37754378858|151.57192895386|55.991980726796|0.591|0.455|0.26497|22|9|0.0015166850828729|0.093779875690608|5.7909998893738|2011-01-16|-0.32252|2022-02-27|0.36836|2020-06-21
2024-11-09 16:18:55|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|-80.614702148487|19|6.1559102783352||0|0|0.20873|66.72|0.03316|19|0.03316090100257|19|35.95|0.03792|0.15118|0.26615815925438|0.37831261102889|2947.6118942391|1719.985153593|430.45162077873|0.526|0.316|0.25357|38|14|0.0030838583815029|0.080532406069364|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2024-11-09 16:18:56|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.6078161889608|51|0.036159853467206||0|0|0.3347|0.5208|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|24.33644714667|0.667|0.444|0.19201|18|7|-0.00023728554641598|0.071725005875441|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2024-11-09 16:18:57|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|-280.87201233889|18|13.518102419929|0.1247|-1|1|0.12467|255.99|1.02032|78|1.0203223612674|78|37.97|0.41861|0.50358|0.27241053832388|0.47571538914268|2219.4233982059|6120.4799144327|21332.499610086|0.694|0.417|0.23517|36|16|0.0064072037572254|0.084224190751445|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2024-11-09 16:18:58|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|-280.26406770004|18|13.377219882766|0.1239|-1|1|0.12388|256.16|1.1478|82|1.147799855987|82|39.41|0.36419|0.46025|0.58470337493825|0.88500432547641|65935.300061942|218344.46219397|45742.857602056|0.676|0.471|0.25013|34|14|0.007580515843773|0.084376787030214|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2024-11-09 16:18:59|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|-1403.0115417249|20|98.643458855367||0|0|0.21938|1209.8|0.87124|79|0.87124161142951|79|35.07|0.07619|0.14086|0.17666851875074|0.20905394389743|654.74730056438|525.23779035289|560.09261519821|0.571|0.429|0.20721|28|13|0.0035502797202797|0.07646965034965|2010.4000244141|2024-06-02|-0.35811|2008-10-12|0.57708|2009-02-08
2024-11-09 16:19:01|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|-28.239326232796|23|1.720297740139||0|0|0.11372|25.33|0.08566|58|0.085659984631081|58|38.83|-0.02296|0.08038|0.035643275765209|0.069695196192423|63.308486130479|181.53709703068|2.5178926365513|0.611|0.444|0.27026|36|17|0.0060744788732395|0.0914405|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2024-11-09 16:19:02|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|-58.688930441216|17|3.4032980667681||0|0|-0.12647|57.185|0.70352|68|0.70352351306489|68|34.43|-0.0255|0.08089|-0.016203191543547|0.069890824733768|22.435806481317|157.8816229002|9.859482995395|0.6|0.35|0.22085|40|18|0.0046310983488873|0.083821866475233|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2024-11-09 16:19:03|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|-646.45885233682|18|33.312649597531||0|0|0.07253|593.3|0.77116|66|0.77116330807951|66|32.39|0.06291|0.12983|0.087522504462734|0.21683823078774|144.24496210522|517.31026100502|6526.9524514151|0.583|0.361|0.2141|36|15|0.0048477514792899|0.073994792899408|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2024-11-09 16:19:04|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|-647.59861424511|18|33.544586714938|0.0895|-1|1|0.08946|595.4|0.81218|66|0.81217950499963|66|38.87|0.04696|0.11851|0.20732838717634|0.2711592471032|574.31104937613|854.03946511987|4149.1289796961|0.467|0.4|0.22901|30|10|0.0048613271344041|0.077245562130178|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2024-11-09 16:19:05|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|-2840.6139602225|24|179.82958232787|0.1153|-1|1|0.11531|2574|-0.05096|48|-0.050963693864225|48|38.33|0.55084|0.65153|0.9303014857741|1.0860354637287|512.23803909474|350.10459920357|212.02635914333|0.667|0.5|0.24748|6|3|0.0054933596837945|0.10429877470356|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2024-11-09 16:19:06|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-1.9003764378332|48|0.11081293783494|0.0692|-1|1|0.06923|1.788|-0.08088|28|-0.080882362608885|28|42.7|0.06357|0.1258|0.1320233572133|0.29273650914913|126.79777063448|206.38088465059|67.471695217215|0.5|0.3|0.22401|20|8|0.0013433407325194|0.076871820199778|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2024-11-09 16:19:07|WEEKLY|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2446.1492339448|10|201.83022981655|0.206|1|2|0.17022|2798|-0.22364|7|0.45278810408922|72|44.14|0.06466|0.11251|0.17221990482615|0.23705503285484|165.69542731677|148.37634828|136.35477582846|0.571|0.286|0.2665|7|4|0.0025064779874214|0.079988647798742|3203.5|2024-04-07|-0.33521|2022-02-27|0.2307|2022-04-03
2024-11-09 16:19:08|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|3637.8838387943|72|236.82640824237|0.7324|1|2|0.67313|3885|0.54476|73|0.65565973274187|76|35.69|-0.03584|0.05496|0.11611818683759|0.16564545975672|166.20859626395|179.11850492115|334.04987102322|0.615|0.385|0.24063|13|5|0.0037150841121495|0.078592448598131|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2024-11-09 16:19:09|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-8.5511313622283|10|0.55183488820554|0.1199|-1|1|0.11995|6.53|-0.2668|36|-0.26679840314207|36|29.09|0.18569|0.26051|0.45348490027804|0.63051972350319|22941.391270091|78949.470861064|65300.003557669|0.564|0.436|0.1979|55|13|0.0064383157240522|0.074008297078931|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2024-11-09 16:19:10|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|11.766590563165|13|0.49116584080327|-0.0285|1|2|-0.05227|12.33|-0.07343|18|-0.11862444355489|17|38.24|0.09311|2.62864|0.19318147845415|0.29624747395718|902.25064642004|1176.9961831523|61.897589741375|0.559|0.382|0.16629|34|15|0.058762317073171|0.053446615853659|22.549999237061|1999-11-28|-0.98714|1999-12-05|74.16666|1999-11-28
2024-11-09 16:19:12|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-19.600201829277|13|5.4200673050358||0|0|0.77643|3.13|-0.7971|5|-0.79710144927536|5|42.13|-4.53199|-4.31724|0.11890654915317|0.12443765574704|119.20485639624|97.521573631859|16.983179938211|0.583|0.417|0.38841|24|9|0.090398954056696|0.12500283479961|12428.852539062|2020-07-26|-0.7746|2023-01-22|92.78025|2005-04-10
2024-11-09 16:19:13|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-9.9216923861715|25|0.96100686234569|0.322|-1|1|0.32195|6.95|-0.12655|22|-0.12654901812452|22|25.5|-0.06779|-0.03019|-0.048361962904456|-0.027616471062338|56.745999333124|83.505129844165|51.691748602693|0.643|0.357|0.21486|14|7|-0.00055317585301837|0.075876587926509|23.406532287598|2022-04-17|-0.17953|2023-05-07|0.18012|2020-03-22
2024-11-09 16:19:14|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-7.9763475681127|62|1.0187554153411||0|0|0.62619|5.11|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|22.227056043445|0.6|0.4|0.30349|10|4|0.0008007088607595|0.11958625316456|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2024-11-09 16:19:14|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|-12.480451325748|2|0.63113543396399|0.0106|-1|1|0.01056|10.31|-0.1465|11|-0.1465048819694|11|30.18|-0.07922|-0.01129|-0.05407612842458|-0.026293463590608|28.578579897869|63.229989777872|446.32037554127|0.643|0.393|0.23|28|11|0.0032350709219858|0.079214219858156|19.341646194458|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2024-11-09 16:19:15|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|-37.363794560777|20|1.8455170922457|-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|0.0070625558312655|0.084853598014888|38.143455505371|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2024-11-09 16:19:17|WEEKLY|06246|1075215|/equities/banco-inter-sa|BOVESPA|-6.5091728020672|41|1.0580575879734|0.8292|-1|1|0.82916|3.41|3.20376|62|3.2037599752466|62|43.5|1.50442|1.8016|3.2599870415464|3.2599870415464|1814.43109496|1814.43109496|342.7817889602|0.5|0.5|0.3425|4|2|0.01034953271028|0.1394726635514|28.93729019165|2021-07-25|-0.22701|2022-02-27|0.33294|2020-03-29
2024-11-09 16:19:18|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
2024-11-09 16:19:18|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|-10.313164162482|2|0.71272132391578||0|0|0.00125|8|-0.14606|32|-0.14605542311774|32|44.15|0.30113|0.41727|0.40177917903784|0.51507933742523|953.5931561436|584.6449357274|109.58903823254|0.6|0.4|0.28904|20|8|0.0027622850678733|0.095575475113122|24.028833389282|2021-06-20|-0.3738|2010-11-21|0.60746|2019-06-02
2024-11-09 16:19:19|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|33.032033774939|146|1.2089268333486|0.9418|1|1|0.94176|34.29|-0.10894|11|-0.10893636993729|11|30.4|-0.06548|-0.01171|-0.042440126764611|0.0037448123932541|64.266027927492|91.103219258114|330.02887182351|0.467|0.333|0.1769|15|5|0.002767237936772|0.058465856905158|37.580001831055|2024-09-08|-0.21078|2013-05-12|0.19228|2016-03-13
2024-11-09 16:19:20|WEEKLY|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.986631302841|8|0.68147144524278|0.0096|-1|1|0.00959|8.26|-0.11056|42|-0.1105641109927|42|37|-0.041|0.03959|0.060771249175391|0.044071153246707|130.98978991032|91.06412553445|115.68627987871|0.591|0.318|0.24204|22|11|0.0021430450669915|0.085279561510353|19.429618835449|2020-02-09|-0.30679|2020-03-22|0.53617|2008-11-02
2024-11-09 16:19:22|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-14.152865124043|1|0.62095505406338||1|0|0|12.04|-0.01148|13|-0.011480722128949|13|30.19|0.05425|0.21556|0.10611464873051|0.17112244438873|290.44918531937|627.42637038958|120400.00230971|0.481|0.37|0.20844|54|18|0.006062773006135|0.07398872392638|20.560646057129|2019-01-20|-0.23812|2020-03-22|1|1993-11-14
2024-11-09 16:19:23|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-16.127052924006|1|0.76568433343348||1|0|0|13.51|-0.0141|13|-0.014104764053094|13|31.37|0.03618|0.19449|0.33208577867504|0.58682774914572|282.23818434996|2525.755083983|135100.00530857|0.577|0.385|0.21214|52|20|0.0063422440220723|0.079689012875537|23.21727180481|2019-01-20|-0.24691|1997-11-02|1|1993-11-07
2024-11-09 16:19:24|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|17.835522238967|7|0.95326817455392|-0.0463|1|1|-0.04631|19.36|-0.0664|11|-0.066404547629341|11|34.03|0.16058|0.22385|0.20138940360612|0.41837342472189|301.67150270613|1257.6096420724|1152.3810246904|0.622|0.378|0.24311|37|16|0.003509604743083|0.081129833992095|27.600566864014|2023-01-29|-0.24017|2008-10-12|0.38462|2016-03-06
2024-11-09 16:19:25|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|25.511857109133|91|0.87332174391753|0.435|1|1|0.43499|25.99|-0.2878|13|0.11485334185469|40|17.88|0.11248|0.18343|0.27830062187047|0.39108757098374|713.30302830741|12056.552651721|129950.00176017|0.761|0.614|0.17353|88|27|0.0067556764882742|0.086212657847264|29.099615097046|2024-09-08|-0.5|1992-11-01|1|1993-08-01
2024-11-09 16:19:26|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-3.7556362032044|61|0.34232107136566||0|0|0.2965|2.93|-0.20296|10|-0.20296240481204|10|13.67|-6.3928|2.67694|-0.33546088086912|0.65072304070846|9507.2482355093|1191.9727160101|1046.4285908153|0.571|0.333|0.59394|21|1|0.80711766570605|0.08619288184438|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2024-11-09 16:19:28|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-21.785586218388|27|1.6201953425512||0|0|0.17366|15.75|-0.15706|7|-0.15705515644314|7|20.05|0.93993|1.1401|0.18886684522818|0.23032228002787|58998.988194351|58430.117855347|157500.00352044|0.732|0.585|0.16565|82|19|0.0071240778443114|0.091910898203593|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2024-11-09 16:19:29|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|20.73408767235|74|1.7237735609659|1.7108|1|2|1.61672|24.1|-0.08218|48|-0.082179553494699|48|28.24|0.09441|0.19688|0.17765201321112|0.25584565974557|1795.0070900314|2023.2768647941|1417.647041499|0.568|0.405|0.14851|37|8|0.0046022629695886|0.073819847942755|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2024-11-09 16:19:30|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|11.373354862712|13|0.63542031786994|-0.1309|1|1|-0.13086|11.69|-0.11711|11|-0.094761568339424|27|46.84|0.29154|0.37744|0.35456354713628|0.82461210725658|185.94386595622|683.8498395599|1425.6097173599|0.72|0.36|0.2272|25|18|0.0035524767540152|0.074930177514793|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2024-11-09 16:19:31|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|10.012894104795|33|0.45403529840156|0.2865|1|1|0.28651|11.29|-0.10804|32|-0.1080403419116|32|29|8.0E-5|0.06522|0.23106756777532|0.41055712124776|2714.9456645188|37495.422405206|112900.00214207|0.745|0.509|0.21898|55|24|0.006539692685925|0.089051038721573|11.867486953735|2024-09-08|-0.3|1994-05-15|1|1993-11-28
2024-11-09 16:19:32|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
2024-11-09 16:19:34|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-1.8097543388282|40|0.17368253085415||0|0|0.43333|1.36|-0.27052|10|-0.27051667987994|10|39.23|0.15941|0.24952|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|31.627905906504|0.5|0.364|0.29725|22|6|0.0010468403547672|0.095823270509978|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2024-11-09 16:19:35|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|9.1898377914075|12|0.42569570752207||0|0|-0.11104|9.38|-0.17912|17|0.093332641259525|60|41.11|0.01192|0.08831|0.11213569837992|0.25873958186612|300.83305015823|608.02186664027|1563.3332902855|0.514|0.286|0.23758|35|15|0.0036398206896552|0.081924503448276|10.846688270569|2024-09-08|-0.29213|1997-11-02|0.65|1998-09-20
2024-11-09 16:19:36|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-14.161637073043|36|0.81014214895805|0.2638|-1|1|0.26382|11.67|-0.15238|10|-0.15237606524497|10|36.73|0.01702|0.07129|0.012671887156777|0.053738068106244|82.37985021837|123.8097740868|386.42384602644|0.615|0.346|0.25334|26|12|0.0029036262626263|0.083670292929293|24.758001327515|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2024-11-09 16:19:37|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-35.667238702645|35|1.1008201929749||0|0|-0.05531|32.37|0.03318|38|0.033178907691399|38|39|-0.0288|0.04591|-0.0051728792815953|0.05696602687381|69.245384056422|139.81177695344|603.91787547701|0.538|0.385|0.17968|26|10|0.0024463835877863|0.057167738549618|35.837631225586|2024-01-14|-0.27411|2017-12-03|0.14311|2008-04-06
2024-11-09 16:19:37|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-2.5130857892405|31|0.23794486721552||0|0|0.08929|2.04|-0.38004|17|-0.38004381263919|17|38.5|0.11149|0.18569|0.2266615662404|0.20092836071563|231.69455453992|112.20401041119|14.977973414053|0.786|0.5|0.28532|14|6|8.4551845342708E-5|0.10924398945518|56.672012329102|2018-12-09|-0.46515|2020-03-22|0.56395|2020-03-29
2024-11-09 16:19:39|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-23.300467685117|25|1.4155888868669|-0.0981|-1|1|-0.09806|21.5|-0.14605|23|-0.14604831564395|23|30.75|-0.00053|0.08024|0.022678025204662|0.14515080610086|30.12050830718|168.36922744725|714.28571654882|0.75|0.375|0.27699|32|20|0.0041027380952381|0.094646676587302|27.596452713013|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2024-11-09 16:19:40|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6.8371068823424|12|0.63542716134418||0|0|-0.05589|7.94|-0.14023|22|-0.14023286336306|22|42.05|0.08059|0.17916|-0.025263592304069|-0.018570467195335|65.873584008303|75.706122264019|162.70491538974|0.476|0.333|0.26895|21|7|0.0022747762863535|0.084407046979866|17.395263671875|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2024-11-09 16:19:41|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6.18444653896|15|0.51815445270939|-0.1224|1|1|-0.1224|6.74|-0.03255|16|0.39997585747318|52|44|0.08401|0.14427|0.092515393274719|0.16017287146664|216.75368721465|230.81981759824|85.969383162491|0.588|0.353|0.22946|17|8|0.0011823359580053|0.079764973753281|18.484720230103|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2024-11-09 16:19:42|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|-42.323924451322|1|1.9796414074802||0|0|0|35.64|-0.15691|13|-0.041099579741504|43|36.42|2.91097|15.697|24.727630630863|43.389614714975|21797.780735533|268150.96771731|356400.00186274|0.622|0.356|0.31145|45|19|0.0092995729103112|0.10324750457596|51.59175491333|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2024-11-09 16:19:43|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|-46.791161406058|1|1.9470535477063||1|0|0|40.16|-0.11087|11|-0.11087000496944|11|23.44|1.33929|1.65941|0.067935648190285|0.13981867990885|201.70076547729|2269.7472701127|401600.00745068|0.718|0.549|0.20767|71|24|0.0079101622596154|0.098757433894231|51.616367340088|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2024-11-09 16:19:45|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|40.894087574751|50|3.6236379074153|1.6013|1|2|1.35508|53.79|-0.38424|30|0.08155412029904|16|30.47|-0.19058|0.70352|0.53797566569813|1.4897146159989|-867.45432947626|1072.7831872252|89650.003529706|0.644|0.4|0.3103|45|17|0.016357330985916|0.084516401408451|55.220001220703|2024-11-10|-0.9093|1995-09-24|6.94444|1994-07-10
2024-11-09 16:19:46|WEEKLY|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|23.026946424596|13|0.68586919244059|0.046|1|2|0.03392|24.08|0.11504|100|0.1150379059087|100|44.43|-0.06338|0.00557|-0.047630802849441|0.062901817613237|54.928111659276|128.93148667386|839.02442104158|0.429|0.238|0.19537|21|7|0.0030452275132275|0.061823608465609|26|2023-07-23|-0.20433|2020-03-22|0.18541|2018-05-13
2024-11-09 16:19:47|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-48.666669624788|22|2.262223488007|0.0709|-1|1|0.07091|41.25|-0.17318|28|-0.1731849772638|28|22.13|-0.0772|-0.02181|-0.043078579662053|0.0093238442167404|33.99147287634|87.014407757261|576.11733071348|0.567|0.367|0.14075|30|10|0.0033393284671533|0.049909226277372|53.675003051758|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2024-11-09 16:19:48|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|12.147564917803|47|0.76032682648286|-0.0707|1|2|-0.0989|12.3|-0.07059|57|-0.20062694968851|11|49.18|0.13632|0.24018|0.26139202327601|0.34819380012655|507.88940335946|479.02204114422|6.6189528437487|0.647|0.412|0.25854|17|8|-0.00027943310657597|0.095435136054422|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2024-11-09 16:19:49|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-45.098741104563|5|1.3845804699129||0|0|0.00788|40.27|-0.05605|22|-0.056046508079351|22|50.6|-0.05835|0.01326|-0.017445680491703|0.059081307547124|50.165035077133|120.87666014034|828.60080970087|0.65|0.45|0.17666|20|9|0.0027137007874016|0.05633563976378|46.75|2024-07-21|-0.22848|2008-10-12|0.16433|2005-09-25
2024-11-09 16:19:51|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|30.259543862096|18|1.4958559706236||0|0|-0.08021|31.42|0.1513|87|0.15129762473643|87|36.87|0.00788|0.06596|0.14684865128181|0.28222059330373|232.64151665416|479.63172247442|2435.6589926685|0.478|0.348|0.17826|23|6|0.004374289017341|0.059438173410405|36.139999389648|2024-08-25|-0.18474|2020-03-15|0.21429|2008-11-02
2024-11-09 16:19:52|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-16.374615604311|58|1.2597539457143||0|0|0.14266|14.23|0.01316|20|0.013159360807095|20|32.69|0.13784|0.20356|0.017070102596955|0.16756413166206|47.208814041128|225.256608011|184.56549250104|0.692|0.385|0.22261|26|15|0.0024780926130099|0.085201797133407|55.886100769043|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2024-11-09 16:19:52|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-16.322015818722|2|0.75400529198087||0|0|0.04494|13.6|-0.04328|17|-0.043278127644748|17|38.8|0.04589|0.11313|0.22210319931639|0.37357538932803|193.71996807864|215.82416109627|85.427137665163|0.4|0.25|0.19178|20|6|0.0011672200772201|0.06506537966538|26.867477416992|2020-02-09|-0.6652|2009-12-27|0.21681|2014-11-09
2024-11-09 16:19:53|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|9.3461613725709|52|0.57953816940068||0|0|0.05094|11.49|-0.08645|8|-0.14605457459|8|27.52|0.48481|0.62738|0.80826857855469|1.1174809184468|35317.268699094|164530.90114314|114900.00027943|0.741|0.552|0.20206|58|22|0.0067988949605343|0.086814644808743|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2024-11-09 16:19:54|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|16.316551592558|1|1.0888185165775||-1|0|0|20.46|-0.09848|86|-0.059623053529415|18|39.8|0.38881|0.53558|0.61857722067912|0.99519215876008|2631.0141151993|7479.5891687488|204599.99541795|0.561|0.366|0.31072|41|18|0.0074702512254902|0.095603412990196|24.563585281372|2023-01-22|-0.375|1994-05-29|1|1993-11-21
2024-11-09 16:19:56|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
2024-11-09 16:19:57|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-1.5030294589444|65|0.13051794943272||0|0|0.85385|1.14|-0.12458|11|-0.1245790881803|11|41.63|0.17362|0.25106|0.18156655377696|0.28764032608847|392.01491625412|821.65099132603|4.3395506883517|0.583|0.458|0.36088|24|12|0.0013313452492944|0.12029260583255|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2024-11-09 16:19:58|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-4.3626683416567|2|0.34088943609271||0|0|0.04204|3.19|-0.27922|66|-0.27922077788037|66|56.67|0.16851|0.24444|0.21276297803832|0.21276297803832|149.69173253782|149.69173253782|58.349643530608|0.5|0.5|0.31019|6|2|0.00064524926686217|0.10172428152493|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2024-11-09 16:19:59|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-29.568201773034|62|2.5560673848345||0|0|0.42922|20.95|-0.12428|13|-0.12428495255608|13|33.38|0.00341|0.08563|0.10601557963973|0.15456704392886|185.16636483831|249.13484414368|254.86618105077|0.625|0.5|0.20707|24|9|0.0023905800464037|0.072793120649652|47.768367767334|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2024-11-09 16:20:00|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
2024-11-09 16:20:02|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|38.130360896006|13|3.9079073383994|0.1196|1|2|-0.09073|40.79|-0.16368|30|2.4134949872436|117|73.4|-6.37395|-6.08791|1.1249057102473|2.4134949872436|285.47699568|341.349|513.52436359515|0.4|0.2|0.2719|5|1|0.075760501319261|0.10496137203166|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2024-11-09 16:20:02|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|10.021509482075|112|0.39028787066694||0|0|0.47061|10.69|-0.0718|21|-0.11365361443667|21|24.27|-0.05164|-0.00497|0.12554921070052|0.24516642268317|742.13181463297|5205.3397228936|106899.99819326|0.597|0.419|0.17216|62|16|0.0059871410891089|0.067811497524753|11.310000419617|2024-09-15|-0.25806|2008-11-02|1|1994-02-20
2024-11-09 16:20:03|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|32.732695952539|74|1.3295917639508|0.3778|1|2|0.34054|35.08|-0.04219|17|-0.042191563381976|17|21.61|-0.06096|-0.02061|0.097280288579995|0.19052453613953|114.75657887698|1792.5787811357|350800.02615163|0.722|0.542|0.17309|72|26|0.0066976181706568|0.071108072437078|37.489822387695|2024-09-08|-0.29167|1997-11-02|1|1993-12-19
2024-11-09 16:20:04|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|29.432104682578|26|2.1858682824213|0.3795|1|2|0.19801|34.97|0.06705|16|0.06705147495258|16|42.57|0.00177|0.10646|0.053652881057105|0.15736610134281|87.506403731432|183.83518447016|543.85695418811|0.571|0.381|0.27862|21|8|0.0036465614798694|0.093217421109902|38.470001220703|2024-08-18|-0.29296|2008-10-12|0.39172|2008-11-30
2024-11-09 16:20:05|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.7265327834961|10|0.2717683626579|0.0188|1|1|0.01881|4.54|-0.09569|30|-0.093789750568718|34|36.32|0.11649|0.22314|0.21227975173214|0.4168470835017|243.87174924865|504.22183243438|79.509631024912|0.6|0.36|0.29855|25|11|0.0022386259541985|0.098718255179935|8.8500003814697|2013-01-27|-0.31034|2008-10-12|0.40476|2016-07-24
2024-11-09 16:20:07|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|19.24496097326|78|0.99987692824309|0.1736|1|2|0.10841|20.7|0.04671|65|0.19353335335311|64|37.38|0.00703|0.06717|0.10075706716787|0.25695781484292|171.90463130183|185.42026580195|200.58140867311|0.538|0.231|0.21493|13|5|0.0021526465364121|0.063260959147425|23.765348434448|2021-02-28|-0.27229|2014-02-02|0.20663|2020-05-10
2024-11-09 16:20:08|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-49.243299659221|40|2.9921991781627||0|0|0.19848|40.9|-0.17441|8|-0.17441442146472|8|37.54|0.10766|0.164|0.16071307759098|0.37269039417189|166.35550437158|768.36693171271|4351.0640031507|0.769|0.462|0.2541|26|17|0.00522639408867|0.082546453201971|69.559196472168|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2024-11-09 16:20:09|WEEKLY|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|-27.767168745447|37|1.8830492191074||0|0|-0.15|24.15|0.1041|66|0.1041009197993|66|49.5|0.78231|1.04013|1.9406923865243|2.374828979582|1771.9881555448|1081.6149593139|311.97518500308|0.4|0.3|0.26839|10|4|0.0046694350282486|0.087663747645951|30.700000762939|2021-01-17|-0.63739|2014-08-10|0.29789|2020-04-12
2024-11-09 16:20:10|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-5.3920058984308|57|0.43211186983765||0|0|0.29624|4.3|-0.18665|20|-0.18665461525125|20|32|0.15361|0.27437|0.3507058236568|0.50695212995061|174.60813794263|159.77214573682|85.644236407334|0.833|0.5|0.43044|6|3|0.0041891129032258|0.13803532258065|34.754699707031|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2024-11-09 16:20:11|WEEKLY|06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|-8.1830993693701|65|0.94792981748674||0|0|0.715|6.55|-0.13643|25|-0.13643125545979|25|19.9|0.16152|0.24953|0.14639046150985|0.25207490271477|820.38317701158|7820.0195899662|65500.003371405|0.667|0.486|0.22549|72|20|0.0075074081496326|0.092414535738143|36.48726272583|2020-07-12|-0.62584|2021-07-25|1|1993-09-05
2024-11-09 16:20:13|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.908920086242|13|1.3615122322374|0.0926|1|2|0.06168|16.97|-0.22514|12|-0.19058019103102|23|32.33|-0.27326|0.02004|0.39301488766238|0.67486548272067|907.39776487685|1577.5782516733|84849.998463297|0.606|0.364|0.23428|33|12|0.011484318813716|0.080894504170528|48.923038482666|2020-01-26|-0.61616|2002-02-10|3.5|1994-09-11
2024-11-09 16:20:14|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-12.946648372173|60|1.2169945517062||0|0|0.56874|9.6|-0.50552|34|-0.50551904111554|34|35.89|0.86685|1.43844|0.1461526502074|0.26302145759732|30.512977825799|75.956084591091|2042.5532778338|0.667|0.444|0.40061|18|9|0.017090269503546|0.11706556028369|280.83599853516|2020-11-15|-0.28364|2022-11-13|8.89362|2011-05-15
2024-11-09 16:20:15|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|12.179531008114|51|1.1334896385306|0.8222|1|2|0.6557|15.1|0.75032|83|0.7503196433848|83|37.22|0.00979|0.10112|0.055570874046084|0.11592251413825|111.70453620979|176.95714328094|86.433892243642|0.609|0.391|0.29455|23|9|0.0019479139072848|0.097651313465784|23.909999847412|2010-01-24|-0.27833|2011-08-14|0.33441|2018-04-15
2024-11-09 16:20:16|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|3.1809474160226|19|0.3538558574407|-0.0671|1|2|-0.10299|3.42|2.83229|36|2.832285698054|36|63.67|1.07385|1.30619|2.832285698054|2.832285698054|383.229|383.229|50.354921930936|0.333|0.333|0.33376|3|0|0.00135995215311|0.14144153110048|54.148624420166|2021-08-01|-0.2101|2021-10-24|0.32179|2021-01-10
2024-11-09 16:20:16|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.1084571921601|5|0.50667005936674||0|0|0.02708|5.39|-0.26232|9|-0.26231693834743|9|40.82|0.10163|0.187|0.051535732497504|0.010344514299045|110.84798121359|78.612898409687|30.677290609592|0.455|0.364|0.27758|22|6|0.00051796008869179|0.088128691796009|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2024-11-09 16:20:18|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
2024-11-09 16:20:19|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.4159933497838|58|0.65315124234541||0|0|0.23|6.93|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|82.401901950939|0.643|0.429|0.29938|28|13|0.0020669034406215|0.10192699223085|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2024-11-09 16:20:20|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|22.762186464323|14|1.2788799101901|-0.0425|1|2|-0.0616|24.68|-0.03579|50|-0.035792019493817|50|42.33|0.00161|0.05595|0.074883620181329|0.16343805164137|127.2955671819|219.6805772253|386.22849484893|0.524|0.381|0.20462|21|6|0.0026064079822616|0.071124800443459|31.557704925537|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2024-11-09 16:20:21|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-17.418728117009|13|1.1696090614791|-0.0506|-1|1|-0.05061|14.53|-0.16436|30|-0.16436274632959|30|40.58|0.0074|0.08018|0.13942335369991|0.15195220472338|238.54822862846|225.24503263505|518.92857072913|0.538|0.423|0.2546|26|11|0.0029808153701968|0.083540581068416|58.474754333496|2021-07-18|-0.23727|2020-03-22|0.22382|2020-04-12
2024-11-09 16:20:21|WEEKLY|06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|-76.699392213094|19|6.3612809236704||0|0|0.07014|66.95|0.1557|71|0.15569824850285|71|45|0.38257|0.45011|0.59794346128846|0.92488128716202|293.93856808079|311.3525142|326.10810866554|0.75|0.5|0.28835|4|2|0.007765|0.090347070707071|103.04000091553|2021-01-17|-0.21764|2020-04-05|0.39625|2020-04-12
2024-11-09 16:20:23|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|35.504145781465|29|1.947172210053|-0.0282|1|2|-0.04587|39.08|-0.21324|7|0.39675857611185|41|30.4|0.30982|0.53611|0.74867474107051|1.3032904535934|6907.6277508938|53170.68955159|390800.02704571|0.679|0.415|0.25823|53|25|0.0080957718120805|0.093213416717511|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2024-11-09 16:20:24|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|33.843107177695|27|1.6810063440678||0|0|-0.10508|36.18|-0.23158|9|0.58019504749481|43|24.1|0.2759|0.35915|0.52770776118515|0.84066724387551|15966.066294657|194960.38213209|361800.01113871|0.776|0.522|0.21116|67|26|0.0075730591102986|0.087232998171846|40.924026489258|2024-05-12|-0.46099|2017-06-04|1|1993-08-22
2024-11-09 16:20:25|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-48.45498079046|23|2.789993266213||0|0|0.0238|38.97|-0.03699|47|-0.036991059249394|47|44.38|0.33419|0.58423|0.57121439739655|1.0740438870495|379.67872317939|1029.8645553083|171.37203875524|0.5|0.313|0.35394|16|6|0.0055753961748634|0.1275875136612|52.130001068115|2024-04-14|-0.47319|2020-03-15|0.96875|2015-01-25
2024-11-09 16:20:26|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.7512683129825|34|0.52457724490042||0|0|-0.00954|4.89|||-0.036991059249394|47|61.33|0.11458|0.1979|0|0|100|100|29.485966792396|0|0|0.32552|3|0|-0.0027954838709677|0.11918502304147|28.566970825195|2021-08-29|-0.17796|2021-10-24|0.39257|2024-08-25
2024-11-09 16:20:27|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|1.5496942240943|11|0.30843526658252||0|0|0|2.27|0.90876|175|1.4349504776533|44|52.85|0.22471|0.30777|0.51443755098367|0.41797609513435|541.41302233179|201.23906548334|16.852263815339|0.385|0.231|0.24335|13|2|-0.00038915351506456|0.092436513629842|39.988994598389|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2024-11-09 16:20:29|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-28.247544002142|5|1.3812631701251||0|0|-0.04389|25.45|-0.16516|8|-0.16515999366986|8|20.94|-0.02131|0.38709|0.6850169346726|1.8618535898849|-17341.99639535|312554.95383558|254500.01331798|0.5|0.229|0.18687|48|10|0.012399831516353|0.063700703666997|30.247947692871|2024-08-18|-0.33333|1999-12-12|3|1996-05-05
2024-11-09 16:20:30|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|27.475782056792|27|1.8359228055591|-0.0198|1|2|-0.05327|28.68|-0.12047|16|-0.12046705943724|16|59.33|0.06177|0.11006|-0.12046705943724|-0.12046705943724|87.953|87.953|47.085172024595|0.333|0.333|0.27812|3|0|-0.0022811274509804|0.084676911764706|72.805801391602|2021-08-29|-0.14002|2022-12-11|0.17488|2022-12-25
2024-11-09 16:20:30|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|-22.203693296243|5|1.1150473246444||0|0|-0.01673|19.45|-0.16023|13|-0.16022833256624|13|39.96|-0.21094|0.52793|0.51374248914055|0.76814365964731|467.04619409597|641.22642802059|1164.6707342971|0.5|0.346|0.29028|26|9|0.012094324065197|0.088330479386385|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2024-11-09 16:20:31|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|83.284084395655|73|4.2004431740833|0.6312|1|1|0.63122|89.37|-0.21188|13|-0.26292056184794|19|43.77|0.03093|0.11659|0.036762754861128|0.12604545040819|83.48657597365|184.68876950849|920.39137379486|0.516|0.323|0.23421|31|13|0.00338455563331|0.082191518544437|99.919998168945|2024-08-25|-0.39662|1998-09-13|0.55944|1998-09-20
2024-11-09 16:20:32|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-30.536593759755|2|1.2071976147425||0|0|0.00448|26.68|-0.08856|11|-0.088564559818656|11|30.23|-0.0783|-0.01203|-0.083536967402155|-0.066838147527265|31.200817083669|50.907731380253|217.61826922583|0.462|0.346|0.19705|26|8|0.0019902541296061|0.067311550190597|37.610584259033|2019-01-20|-0.17913|2020-03-15|0.23816|2016-03-06
2024-11-09 16:20:34|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|-9.5326255035181|87|0.82775820432088||0|0|0.55788|7.01|0.04726|51|0.047263980892207|51|26.5|-0.09807|-0.05134|-0.054355125541508|-0.054355125541508|88.39188578|88.39188578|47.700470462219|0.5|0.5|0.23749|4|1|-0.0026402083333333|0.082345989583333|21.273128509521|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2024-11-09 16:20:35|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-14.013687564886|35|1.0169856236275||0|0|0.18817|11.75|0.16962|17|0.16962071599886|17|32.71|0.13932|0.25598|0.16778028383216|0.28803018931636|432.10124170074|626.28821629549|8392.8571071246|0.5|0.292|0.31854|48|18|0.0056238403990025|0.10115933291771|36.992588043213|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2024-11-09 16:20:36|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
2024-11-09 16:20:37|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|51.656660546512|3|2.8635015995352|0.0203|1|2|-0.01017|58.4|-0.07143|20|-0.20022247278594|15|27.92|-0.0463|0.05537|-0.027921202988324|0.018502441874698|77.053504017768|94.692377553092|298.36730481781|0.385|0.231|0.23918|13|4|0.0046096438356164|0.07924704109589|73.523719787598|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2024-11-09 16:20:38|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|32.585643421153|75|0.98752236965579|0.0377|1|1|0.03775|34.94|0.50607|108|0.5060722548608|108|40.9|0.03138|0.09753|0.059255676302553|0.20021288117739|140.28465232863|369.57975683312|1610.1381289526|0.619|0.381|0.16944|21|8|0.0037068703108253|0.050610428724545|36.5|2024-09-08|-0.20051|2017-06-11|0.35273|2009-04-26
2024-11-09 16:20:39|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|48.77940886428|14|2.3548364459959|0.0292|1|1|0.02923|52|0.13843|50|0.1384253528464|50|36.49|-0.07906|-0.02814|-0.030794802488603|0.036315803406764|32.74445727525|132.11929157635|812.49998789281|0.649|0.351|0.19083|37|20|0.0024553998532649|0.060979354365371|56.919998168945|2024-10-06|-0.27973|1998-11-15|0.25141|1999-01-31
2024-11-09 16:20:40|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-18.960647980719|1|0.90854928240165||1|0|0|15.91|0.35941|82|0.35940505379799|82|45.33|0.01439|0.09286|0.095441503444745|0.2547454727089|114.66067744752|355.78890298795|2410.6059416978|0.667|0.367|0.30022|30|14|0.0044093529411765|0.092077838235294|19.040000915527|2024-10-06|-0.30032|2008-10-26|0.49474|1998-11-29
2024-11-09 16:20:42|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-32.262662690298|31|1.9993655204347||0|0|-0.13669|30.86|-0.19368|26|-0.20738797011932|6|42.91|0.049|0.11762|0.23959598294178|0.37913518380801|305.72576499496|470.30487906264|1714.4445237701|0.5|0.364|0.23711|22|9|0.0040522997946612|0.075669137577002|39.686122894287|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2024-11-09 16:20:43|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|-24.047055234214|27|1.228404872039||0|0|0.15243|20.53|0.67445|53|0.67445223867992|53|17.6|-0.08987|0.06851|0.013203827998235|0.070042578491025|78.80353357026|280.47706801263|586.57144818987|0.85|0.525|0.16271|40|14|0.0056115753424657|0.064773068493151|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2024-11-09 16:20:43|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|-7.7555393859534|29|0.57474868362923|0.2378|-1|1|0.2378|6.25|0.17871|23|0.17870557988153|23|22.87|0.49019|0.64153|0.82195712717305|1.0252968247066|1575563.8364161|1589391.0443395|62500.001397|0.761|0.606|0.2275|71|20|0.0072891646489104|0.10570338377724|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2024-11-09 16:20:45|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|55.953756609921|7|2.947650816172|-0.0521|1|1|-0.05206|60.63|-0.06707|11|-0.067068368044119|11|32|0.96385|1.23161|1.6228327493924|2.2817765706491|33913.935442287|79335.28144041|606300.02423317|0.627|0.451|0.24576|51|22|0.0072857142857143|0.076636434676435|83.633865356445|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2024-11-09 16:20:47|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|3.7111122719468|11|0.69839548598882|-0.4556|1|1|-0.45565|4.05|0.68421|61|-0.18590382816859|6|9.09|-8.93567|-0.5602|-1.1208052443001|-0.56184357491403|-5.443714703577E-31|8.322120156307E-25|151.11940633775|0.717|0.283|0.73651|106|8|1.7216147330595|0.095868562628337|489.08248901367|2020-07-26|-0.9847|1999-02-14|20.96296|1999-08-01
2024-11-09 16:20:47|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|48.09458469138|35|2.6018614634665|0.4613|1|1|0.46133|55.09|-0.08637|27|0.45902445032971|46|12.49|0.01346|0.10593|0.16331287430074|0.26708143026965|101341.05329121|567004.88516993|550900.01383959|0.772|0.544|0.11115|79|12|0.011168736532811|0.060962350636631|57.220001220703|2024-10-20|-0.31548|2008-10-12|2|1994-08-21
2024-11-09 16:20:48|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-13.127211586076|32|1.145041827771|0.3746|-1|1|0.37459|10.23|0.62284|47|0.6228423607153|47|40.95|0.06748|0.18869|0.14466643764211|0.3199006423552|225.01663583571|611.67097029473|148.26086088179|0.6|0.4|0.27709|20|8|0.0029100823529412|0.098324305882353|53.620525360107|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2024-11-09 16:20:49|WEEKLY|06330|101278|/equities/abm-investama|JKSE|-4604.0541029025|1|339.6847009675||1|0|0|3580|-0.11107|10|-0.11106524015317|10|51.67|-0.01298|0.12767|0.26192673563643|0.34640491363403|202.85717418561|214.1321419491|94.21052631579|0.5|0.333|0.24851|12|3|0.0021313064516129|0.083658129032258|5750|2024-09-01|-0.22353|2015-08-23|0.70968|2021-07-18
2024-11-09 16:20:51|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|731.90555629028|7|67.760499801625||0|0|-0.0929|830|-0.27083|7|0.27027519802289|63|53.73|0.25434|0.34384|0.5826989364493|1.0075590745658|1280.8700572742|1283.0974047333|1185.7142857143|0.6|0.333|0.24273|15|5|0.0044414408866995|0.078320295566502|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2024-11-09 16:20:52|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-55.421704821205|157|2.6034752738334|||0|0.76147|52|||0.27027519802289|63|0|0|0|0|0|100|100|23.853211009174|0|0|0|0|0|-0.0076260256410256|0.078065833333333|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2024-11-09 16:20:52|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-128.66228841423|49|10.835490445449|0.3221|-1|1|0.32215|101|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|3.258064516129|0.3|0.3|0.26168|10|2|-0.0012875856164384|0.095481232876712|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2024-11-09 16:20:53|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|227.45359658084|13|27.247224436614|0.0494|1|2|-0.05479|276|-0.13964|24|-0.13963963963964|24|31.76|0.12463|0.25093|0.26054801476563|0.31324362827887|531.88123376697|437.35125293961|102.22222222222|0.56|0.4|0.28372|25|8|0.0023504218362283|0.093317717121588|3394|2013-06-09|-0.2889|2020-03-22|0.34617|2020-03-29
2024-11-09 16:20:54|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-877.95953382246|57|58.463883846301|0.1854|-1|1|0.18539|725|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|151.04166666667|0.375|0.25|0.34109|8|2|0.0028797893030794|0.10225602917342|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2024-11-09 16:20:56|WEEKLY|06336|101284|/equities/adira-finance|JKSE|-11929.105107195|15|409.70170239846||0|0|0.06416|10575|-0.05806|36|-0.077380952380952|33|44.11|0.18512|0.31851|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|445.26315789474|0.389|0.333|0.14204|18|4|0.0027848267326733|0.048264975247525|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2024-11-09 16:20:56|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
2024-11-09 16:20:57|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|62.81117991933|9|17.995383279603|0.4074|1|1|0.40741|76|0.77057|38|0.77056618710887|38|46.8|0.16153|0.4408|0.041041865181536|0.48068044483113|34.105107165653|210.83770503|26.760563380282|0.6|0.4|0.41747|5|2|0.0026813223140496|0.14554566115702|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2024-11-09 16:20:58|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|101.04489619978|13|12.171172595607|0.018|1|1|0.01802|113|-0.07353|62|0.013631092245536|32|37.32|-0.0398|0.03509|-0.1141632410104|-0.07807604998879|26.265363248092|47.840722737115|27.228915662651|0.474|0.368|0.26288|19|7|-0.00021807212205271|0.085144576976422|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2024-11-09 16:20:58|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|7.0195244674233|16|1.6654942991694||0|0|0.125|9|0.61914|199|0.61914460285132|199|96.4|0.10092|0.17102|0.61914460285132|0.61914460285132|161.914|161.914|5|0.2|0.2|0.22815|5|1|-0.0032559356136821|0.05626416498994|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2024-11-09 16:21:00|WEEKLY|06341|101373|/equities/centris-multi|JKSE|78.949160429301|11|7.4048991727188|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|0.01042152293578|0.13955440366972|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2024-11-09 16:21:01|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|9943.9916269491|5|681.25903118624|-0.0501|1|1|-0.05011|10425|-0.19619|46|-0.049649996547175|52|62.38|0.90332|1.27145|0.82449493695719|1.1945770893796|571.9849519075|715.34061671162|4848.8372093023|0.538|0.385|0.27541|13|6|0.0074894110429448|0.087297607361963|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2024-11-09 16:21:01|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|282.68033073005|15|88.070179632599|-0.2595|1|1|-0.2595|448|0.08333|25|0.68217220212388|9|21.87|-0.16523|0.06012|0.016938798449006|0.29175491769141|7.2322870132853|166.18937567785|430.76923076923|0.565|0.348|0.51896|23|8|0.013237234042553|0.17385847195358|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2024-11-09 16:21:02|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|-1606.3551741335|18|87.951724711164||0|0|0.08333|1375|-0.04153|26|-0.041533546325879|26|26.38|0.01601|0.14924|0.13520444222399|0.31971466189785|-253.65766433555|3863.6869706001|4166.6666666667|0.607|0.375|0.24626|56|20|0.0062755890227577|0.083937871485944|1865|2024-04-21|-0.33333|1998-06-21|1.3|2002-04-28
2024-11-09 16:21:03|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
2024-11-09 16:21:05|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|268.74676341857|10|57.091588841559||0|0|-0.18487|388|0.18632|47|0.94168484285383|90|32.29|-0.07164|0.14478|-0.063757738489834|0.12042854350425|18.16010054639|126.94403668225|55.428571428571|0.571|0.357|0.424|14|6|0.0090067245119306|0.17071422993492|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2024-11-09 16:21:05|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-270.00773853152|1|26.169246177174||1|0|0|179|0.15484|11|0.15483870967742|11|26.23|0.06426|0.11776|0.0522084887103|0.077780937713656|137.3868029539|192.35941396099|358|0.677|0.516|0.19264|31|9|0.003449778597786|0.088111992619926|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2024-11-09 16:21:06|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-140.64267517568|38|14.380891725227||0|0|-0.04444|94|-0.05511|18|-0.055106691216799|18|34.1|0.19923|0.50966|0.3432521589309|0.46246600838022|176.03600781965|203.18098778815|12.533333333333|0.5|0.4|0.50172|10|2|0.0082360846560847|0.18099097883598|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2024-11-09 16:21:07|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|-617.39966919126|18|63.751285878402||0|0|-0.14537|520|-0.07383|26|-0.073825503355705|26|32.89|-0.12164|0.08691|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|196.22641509434|0.278|0.278|0.2512|18|5|0.0051348111658456|0.084125057471264|2417.1899414062|2019-02-24|-0.47514|2024-07-14|2.04511|2019-02-17
2024-11-09 16:21:07|WEEKLY|06350|101292|/equities/alumindo-light|JKSE|56.206315540643|9|9.4406786449466||0|0|-0.14943|74|0.66279|80|-0.11643835616438|60|52.87|0.07245|0.15143|0.12714914152766|0.16500659525263|241.68345863406|209.79951211814|26.909090909091|0.8|0.4|0.32103|15|9|0.00082962546816479|0.11202210986267|765|2019-04-14|-0.27|2024-03-31|0.43678|2018-06-10
2024-11-09 16:21:09|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|338.29358404073|11|29.801659078103|-0.0585|1|1|-0.05854|386|-0.12022|14|-0.12019230769231|21|42.36|-0.15226|-0.06202|-0.23448620847768|0.12703834907782|10.498508471861|120.90964887|56.764705882353|0.545|0.182|0.40845|11|7|0.0026311134453782|0.1063631512605|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2024-11-09 16:21:10|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|79.031527002261|11|15.941487709389|-0.0744|1|1|-0.07438|112|0.56407|20|0.56407475912273|20|45.82|-0.02865|0.15577|0.32026550167135|0.52874553411558|112.12085433726|187.45231694992|33.432835820896|0.412|0.294|0.48787|17|5|0.0053243726235741|0.15322050697085|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2024-11-09 16:21:10|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|-20.878764918636|7|2.0289358877057||0|0|-0.13333|17|0.18513|5|0.18512543322648|5|39.63|0.06892|0.19156|0.24704940386142|0.16562843330783|205.73186935526|134.91499847453|4.047619047619|0.625|0.375|0.2435|8|3|-0.0053348297213622|0.082488421052632|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2024-11-09 16:21:11|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|-300.01736151763|8|36.005787172543|0.3917|-1|1|0.39172|191|0.76404|21|0.76404494382022|21|39.5|0.52679|1.08811|1.3543924847588|1.3543924847588|640.4070186691|640.4070186691|65.41095890411|0.5|0.5|0.35633|6|3|0.0028004918032787|0.12857020491803|585|2020-06-21|-0.40773|2023-10-22|0.69091|2021-09-26
2024-11-09 16:21:11|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|-10.632333653208|200|1.3774445510692|0.8868|-1|1|0.88679|6|-0.05357|2|-0.053571428571429|2|30.75|-1.24695|-0.90027|0.38732471516214|-0.053571428571429|173.02822546|94.643|8.8235294117647|0.5|0.25|0.36556|4|3|-0.00037673913043479|0.075237857142857|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2024-11-09 16:21:13|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1598.1454966586|31|61.542966503298|-0.0203|1|1|-0.02035|1685|0.04088|119|0.040880503144654|119|43.11|0.08058|0.1788|0.099291830727795|0.2806195229206|110.90149546679|177.14291820634|145.25862068966|0.778|0.444|0.27499|9|5|0.0031938995215311|0.087301674641148|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2024-11-09 16:21:14|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|1358.3653493066|4|110.64135568722|0.0046|1|2|-0.02462|1585|-0.20259|35|-0.20258620689655|35|32.08|0.00592|0.08539|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|140.26548672566|0.6|0.4|0.24125|25|11|0.002427900621118|0.082848037267081|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2024-11-09 16:21:14|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|9.2593842037351|19|2.2468719320883||0|0|-0.21053|15|0.62|232|-0.41964285714286|26|41.55|-0.20555|-0.03355|-0.0047222161900089|-0.20374999095168|67.343446153818|35.631351187578|28.846153846154|0.545|0.364|0.53477|11|5|0.0029671789473684|0.071327221052632|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2024-11-09 16:21:15|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|-176.26643993582|29|16.368857604685||0|0|0.02548|153|-0.21402|32|-0.21401635499276|32|36.07|0.03556|0.1818|0.090364605262277|0.28246687068354|27.107649305807|214.88635923671|5.2758620689655|0.5|0.357|0.35943|14|4|0.00071045028142589|0.11627142589118|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2024-11-09 16:21:16|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-336.69373026907|29|27.354553020656||0|0|0.08387|284|||-0.21401635499276|32|72.5|0.11433|0.15427|0|0|100|100|37.866666666667|0|0|0.21944|2|0|-0.0040919075144509|0.089544277456647|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2024-11-09 16:21:17|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-812.86677143447|97|89.477483508894||0|0|0.47541|640|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|152.38095238095|0.563|0.438|0.31911|16|4|0.0041641167192429|0.10599457413249|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2024-11-09 16:21:18|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|996.38142977804|13|225.41705674489|0.0239|1|2|-0.16304|1155|0.36066|40|0.36065573770492|40|28.22|-0.16878|0.10093|0.16143347213013|0.099850092589847|137.87367129957|97.937639884051|117.85714285714|0.556|0.444|0.31532|9|3|0.0045727819548872|0.12198684210526|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2024-11-09 16:21:19|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|-199.89483388319|20|7.9484351379057|-0.0292|-1|1|-0.02924|176|-0.17788|133|-0.17788461538462|133|40.08|-0.25829|-0.05659|-0.17064318664186|-0.15562896682738|29.499340704661|39.108752210239|61.754385964912|0.5|0.417|0.25559|12|5|0.00169696|0.0905514|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2024-11-09 16:21:19|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|11.477132454316|16|1.8282694511694||0|0|-0.0625|15|-0.43055|15|-0.43054658295904|15|42.14|-0.29938|-0.21323|0.077719462842726|-0.225399873758|87.288000221518|55.79186375|11.363636363636|0.571|0.286|0.40212|7|3|-0.00063725806451613|0.10104035483871|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2024-11-09 16:21:20|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-18.203406554769|1|2.067802184923||1|0|0|12|-0.2|11|-0.2|11|44.83|0.19831|0.33356|0.19849156801371|0.01327272878761|177.68881243164|98.124|2.1818181818182|0.667|0.333|0.30404|6|3|-0.007335873605948|0.082565985130112|2280|2019-12-22|-0.35294|2024-04-07|1.11818|2019-07-21
2024-11-09 16:21:22|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|90.429237660261|14|9.6041058317294|-0.0509|1|2|-0.16667|95|-0.26866|53|-0.26865671641791|53|56.4|0.20441|0.29866|0.12596771904248|0.16412888352826|122.58696079142|116.78841594|20.721546431671|0.6|0.4|0.33058|5|3|-0.0020680338983051|0.13377816949153|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.45|2020-07-05
2024-11-09 16:21:22|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
2024-11-09 16:21:23|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|-2642.7143486661|14|99.772030952265||0|0|-0.02905|2480|0.26842|41|0.26842105263158|41|30.45|0.01123|0.29856|0.54227431959001|1.1358447727373|184.86510159107|717.97215915394|539.13043478261|0.45|0.25|0.31339|20|7|0.0083089549839228|0.11524281350482|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2024-11-09 16:21:24|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|651.38342113902|18|40.201476292465|0.0863|1|1|0.08633|755|0.21469|55|0.97544642857143|151|60.31|1.39146|1.617|2.0674746213054|3.3761202539681|3096.2672825292|2184.9654747273|2220.5882352941|0.769|0.462|0.25577|13|8|0.0052342571785268|0.078205006242197|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2024-11-09 16:21:25|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|-5151.2924445145|28|165.43081483816||0|0|0.03689|4700|-0.1403|42|-0.14030489365042|42|38.35|0.06748|0.12116|0.057605401584094|0.13829268168112|89.257330243218|135.69353815717|305.19480519481|0.55|0.35|0.21837|20|9|0.0025501889168766|0.062306826196474|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2024-11-09 16:21:26|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|615.23220760671|3|107.51230394619||0|0|-0.24257|765|-0.10383|22|-0.22693266832918|29|35.29|-0.00468|0.05994|0.073253370306996|0.10970963150065|117.98153172707|111.81297945|56.043956043956|0.571|0.286|0.25188|7|4|-0.00069670682730924|0.082432489959839|2265|2021-05-16|-0.21287|2024-11-03|0.28662|2024-10-27
2024-11-09 16:21:27|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-25.240293941949|4|2.5800979806496||0|0|0.2381|16|0.59259|69|-0.31645569620253|13|49.5|0.03078|0.23504|0.0045671849406524|0.23341614745009|12.792764325896|110.79845820636|32|0.563|0.313|0.37537|16|6|0.0028243899371069|0.12573657861635|810|2011-07-31|-0.36585|2024-04-07|0.90909|2010-11-28
2024-11-09 16:21:28|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|37.555410096682|7|2.7750392738957|0.0126|1|2|0|39|-0.33714|4|-0.33714093278459|4|50.8|-0.16198|-0.00952|0.046019521872155|0.11399487135908|12.806488457068|109.52391035792|78|0.533|0.333|0.4689|15|6|0.0053340625|0.15879639322917|465|2012-11-04|-0.36957|2024-07-07|1.4375|2017-06-25
2024-11-09 16:21:28|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|254.55252661166|15|75.866554400555|-0.2591|1|2|-0.4|270|1.06186|9|1.0618556701031|9|47|-0.01021|0.26621|0.4200639104017|0.30208168120539|185.17185881885|111.81672966|55.102040816327|0.6|0.4|0.45674|5|3|0.0046474698795181|0.10871634538153|690|2024-08-11|-0.24576|2021-08-22|1.83333|2024-06-09
2024-11-09 16:21:29|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|464.95176886624|205|46.214667790193|2.543|1|1|2.54305|535|-0.05231|39|-0.052310778657975|39|35.35|-0.03246|0.04984|0.14345868382882|0.14345868382882|266.33351116032|266.33351116032|1070|0.588|0.588|0.23737|17|6|0.0052792298136646|0.10961339130435|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2024-11-09 16:21:31|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|5923.7429540475|10|294.58940240718|0.0538|1|2|0|6625|0.05067|36|0.050671140184798|36|32.24|-0.05901|0.01629|-0.058345894503369|-0.058345894503369|52.691995948521|52.691995948521|60.227272727273|0.36|0.36|0.21341|25|4|0.00072668711656442|0.066934687116564|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2024-11-09 16:21:31|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|802.33563708653|12|37.049308874041|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|0.002804736196319|0.064470294478528|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2024-11-09 16:21:32|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|4485.028823566|8|234.55757399175|-0.0507|1|1|-0.05072|4960|-0.0577|25|-0.057704641894917|25|34.43|-0.067|-0.00739|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|230.16241299304|0.609|0.435|0.19598|23|9|0.0019860450563204|0.061554543178974|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2024-11-09 16:21:33|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|2060.7135722901|10|161.78592831298|0.0391|1|1|0.03913|2390|0.12548|45|1.0579536571967|57|34.91|0.11483|0.20242|0.0047418001522095|0.052922795789355|62.294823238432|106.01586394512|388.61788617886|0.522|0.391|0.1929|23|7|0.0029309236453202|0.064831477832512|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2024-11-09 16:21:34|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|-86.868043186291|61|10.638614999662||0|0|0.41176|70|-0.81481|5|0.58823529411765|28|38.44|-0.12934|0.10684|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|35.714285714286|0.722|0.389|0.25963|18|7|0.0012651994680851|0.085872952127659|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2024-11-09 16:21:35|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
2024-11-09 16:21:36|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|717.40923878507|222|74.777228364478|1.3691|1|2|1.11111|760|-0.33072|21|-0.47121535181237|17|25.41|-0.16589|0.02084|-0.12430125274047|-0.21844713311321|26.357739893061|54.69277296|257.62711864407|0.412|0.118|0.31225|17|3|0.00553202143951|0.10340070444104|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2024-11-09 16:21:37|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|443.4668345166|56|30.212808184889||0|0|-0.09309|492|-0.16477|27|-0.10478371803512|35|27|-0.18533|0.03369|-0.053257664574443|0.032005711591962|12.339551391551|43.322013266722|196.8|0.522|0.391|0.24684|23|7|0.0038864349112426|0.060414423076923|1300|2017-04-23|-0.5|2019-02-03|0.68571|2011-09-18
2024-11-09 16:21:37|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-130.06914295048|76|8.140694203025||0|0|-0.00877|115|0.1779|36|0.17790266081959|36|31|-0.15971|0.15009|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|54.761904761905|0.5|0.429|0.30592|14|2|0.0043144007858546|0.11695508840864|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2024-11-09 16:21:38|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|6961.9907816075|13|1306.1659296095|0.4077|1|2|0.35345|7850|-0.04505|43|-0.062081709564953|8|18.64|-0.06777|0.01132|-0.032117113948146|-0.03796043476556|80.952653665712|84.418744565473|129.7520661157|0.545|0.364|0.14826|11|3|0.0029578801843318|0.052886774193548|11600|2024-09-22|-0.12281|2020-11-08|0.30584|2024-09-22
2024-11-09 16:21:40|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|91.830997732795|55|29.700700680161|0.4979|1|2|0.04808|109|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|19.63963963964|0.4|0.4|0.57059|5|2|0.0019244827586207|0.16736195402299|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2024-11-09 16:21:40|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|7.7038353139665|4|1.9320548953445||0|0|-0.07143|13|0.38095|42|-0.75352112676056|66|50.36|0.73862|0.83346|1.2948724777339|1.8138427732616|422.39192665101|269.98662136775|15.66265060241|0.545|0.364|0.33078|11|4|0.001182908438061|0.081649676840215|1440|2019-09-15|-0.35294|2024-04-07|1.06557|2021-09-12
2024-11-09 16:21:41|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|-402.89225235719|31|13.331313801632|0.0158|-1|1|0.01579|374|-0.14441|112|-0.14441416893733|112|18.63|-0.16771|0.07714|-0.075710567009307|-0.0055626642941754|7.7389683750138|35.26286385165|167.71300448431|0.563|0.406|0.18914|32|9|0.0047726357827476|0.06275821086262|2693.5920410156|2016-05-22|-0.75|2019-03-17|0.8107|2015-08-02
2024-11-09 16:21:42|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1027.9712281463|82|66.18447084757|-0.0051|1|2|-0.03111|1090|0.40058|11|0.40057893849887|11|35.86|0.05143|0.0985|0.046158380637439|0.046158380637439|102.73775139287|102.73775139287|68.125|0.429|0.429|0.24509|7|2|0.00052210843373494|0.077767048192771|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2024-11-09 16:21:42|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|131.33960943371|96|11.836452589068|-0.1228|1|1|-0.12281|150|0.53784|177|-0.17410714285714|23|71.6|0.16494|0.3334|0.58834506780966|0.61359868279556|304.98591389209|198.3209657|116.27906976744|0.6|0.4|0.40529|5|3|0.0029630463576159|0.12436536423841|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2024-11-09 16:21:44|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|224.85386815146|64|45.949828473045|0.2349|1|2|-0.30645|258|0.06301|9|0.063010532301591|9|42.77|-0.06522|0.15332|-0.098461660327943|-0.098461660327943|51.481781210009|51.481781210009|17.551020408163|0.385|0.385|0.31646|13|2|0.001015056542811|0.11576987075929|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2024-11-09 16:21:45|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|633.11807692654|16|37.314576922038||0|0|-0.04575|730|-0.08387|37|-0.083870967741935|37|33.27|0.04157|0.10405|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|60.833333333333|0.533|0.467|0.17297|15|4|0.00028869649805448|0.064631906614786|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2024-11-09 16:21:45|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|34.20315073584|11|5.589054779248|0.5136|1|2|0.15385|45|-0.15094|13|-0.15094339622642|13|45.53|-0.47133|0.60365|-0.14105417434403|1.0054987898864|-1107.623208808|416.77320071804|51.136363636364|0.588|0.353|0.28406|17|5|0.0097261352040816|0.036565331632653|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2024-11-09 16:21:46|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|97.110267207869|4|6.9632442640436|0.3404|1|1|0.34043|126|0.60221|132|0.60220521122813|132|61.08|-0.36871|0.82032|1.1104258921607|1.1104258921607|1146.6288910593|1146.6288910593|18.367346938775|0.462|0.462|0.34699|13|3|0.0086583939774153|0.081386449184442|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2024-11-09 16:21:47|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
2024-11-09 16:21:49|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|10.02383892342|10|2.442848322974|0.3061|1|2|-0.05882|16|-0|4|-2.9766727471792E-7|4|52.92|-0.32538|0.77222|0.11284657129611|0.20581588555533|83.209346965728|128.40948605822|20.253164556962|0.462|0.385|0.41985|13|2|0.011937274031564|0.046437733142037|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2024-11-09 16:21:49|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-130.05984603885|53|10.353282012951||0|0|0.34868|99|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|25.647668393782|0.5|0.5|0.31108|4|1|0.0001426164874552|0.12837240143369|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2024-11-09 16:21:50|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|-1049.4493231683|14|87.529803826163|-0.1647|-1|1|-0.16471|990|-0.09349|30|-0.093485522810657|30|43.67|-0.23374|-0.10647|0.1121263648293|0.22640216528977|66.764898639776|133.23799915966|660|0.667|0.5|0.36071|12|6|0.0066569832402235|0.087874655493482|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2024-11-09 16:21:51|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|66.717200697777|19|12.4963558116|0.1833|1|2|-0.0625|75|-0.55569|4|-0.55568721752124|4|44.45|-0.07775|0.21595|-0.15832210581872|0.10116614361986|5.7786265789366|60.960824242682|40.540540540541|0.545|0.364|0.52607|11|4|0.0053227218934911|0.14664078895464|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2024-11-09 16:21:51|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-252.60189062346|38|13.867296874486||0|0|0.07895|210|-0.30909|47|-0.30909090909091|47|26.63|-0.43946|-0.23658|-0.2459758700505|-0.2459758700505|31.871322358781|31.871322358781|85.497925321514|0.5|0.5|0.33612|8|1|0.00476612|0.1360754|550.29998779297|2022-01-23|-0.28475|2020-03-01|0.98146|2021-03-07
2024-11-09 16:21:53|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|121.31892455442|12|15.393691815195|1.4559|1|1|1.45588|167|-0.18285|46|-0.18285203288728|46|41.79|0.00971|0.06085|0.096910064655307|0.13101945762285|135.4016300218|180.997339699|334|0.737|0.526|0.2241|19|10|0.0037914534161491|0.087863838509317|320|2021-03-07|-0.26437|2021-01-31|1.02128|2021-02-28
2024-11-09 16:21:53|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|2363.4240835004|14|238.07700888015||0|0|-0.08451|2600|-0.15254|20|-0.15253511019854|20|47.78|3.43166|5.1427|10.853981786552|14.213551472978|50626.354242762|28517.551833108|1940.2985074627|0.444|0.333|0.28909|9|1|0.019041128668172|0.14167413092551|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2024-11-09 16:21:54|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|-4864.8188890758|23|245.20099004543|-0.1425|-1|1|-0.14247|4250|-0.01326|17|-0.013262599469496|17|32.17|-0.21135|-0.08841|-0.090430829989134|0.22457758919561|-34.48464578824|176.12146362741|635.27653213752|0.833|0.5|0.38627|6|5|0.013353069767442|0.11216465116279|8070.1000976562|2021-08-08|-0.2979|2021-03-21|0.67423|2021-08-08
2024-11-09 16:21:55|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|2425.2172017322|9|203.4413555323|0.0329|1|2|0|2860|-0.3|15|-0.33271331479156|20|36.33|0.6101|0.73609|-0.23060208600601|-0.33271331479156|23.799736432915|66.729|472.96961888784|0.556|0.111|0.29476|9|5|0.0078877611940298|0.095323970149254|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2024-11-09 16:21:55|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|48.05439511838|10|5.4094400679644|-0.1364|1|1|-0.13636|57|-0.30841|14|-0.30840970141143|14|38.33|0.05051|0.17744|0.13130943615361|0.21604486640996|94.379456903377|169.88285254662|30.978260869565|0.524|0.429|0.24301|21|4|0.0004531203931204|0.080718931203931|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2024-11-09 16:21:57|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|607.96411261292|15|83.226826833347||0|0|-0.19277|670|-0.09945|12|-0.099447246445387|12|45.82|0.30522|0.39377|0.64934228233007|0.89969002417031|837.30233034817|681.92369240223|1000|0.529|0.353|0.32122|17|7|0.0061280706179067|0.090474060529634|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2024-11-09 16:21:58|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|127.44504531312|3|3.0698034216523|-0.0296|1|1|-0.02963|131|0.73|185|0.15183994153058|7|51.67|-0.08025|0.07924|0.056787570995845|0.11737842946297|74.553293697123|164.44670753414|140.86021505376|0.8|0.467|0.27121|15|9|0.0021988545688546|0.07705045045045|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2024-11-09 16:21:59|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|9532.590153112|16|421.544844432||0|0|-0.02421|10075|-0.11622|8|0.15043987810672|90|37.95|-0.03861|0.07609|-0.067200164604812|-0.0081352743446912|14.896953709682|41.657911314784|380.18867924528|0.714|0.333|0.16526|21|12|0.0031996921182266|0.049279051724138|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2024-11-09 16:21:59|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|-1997.6159576459|29|80.724568643447|0.0056|-1|1|0.00556|1790|0.61435|87|0.61434977578475|87|42.33|0.04426|0.11749|0.13366472291144|0.16590045336188|277.85806857518|246.64791821113|289.26955968184|0.611|0.444|0.2194|18|9|0.0025450759493671|0.066659974683544|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2024-11-09 16:22:00|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|-2762.4142783593|27|79.138092786445||0|0|0.04545|2520|-0.08664|23|-0.11783439490446|13|35.59|-0.019|0.08958|0.10743696351222|0.12649227004076|153.93831189728|146.67572564959|129.56298200514|0.455|0.364|0.20286|22|6|0.0018661433868974|0.069391990111248|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2024-11-09 16:22:02|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|69.794549649599|4|32.172924435147|0.3|1|2|-0.00735|135|-0.44502|39|-0.44502153665125|39|47.55|-0.35243|-0.17091|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|72.192513368984|0.545|0.364|0.52696|11|4|0.0044475855513308|0.14047682509506|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2024-11-09 16:22:02|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|62.545615756044|7|7.7363152731867||0|0|0.06579|81|-0.22581|14|-0.26050394753611|48|39.18|-0.05475|0.16796|-0.017644021594303|0.085530832856991|53.770573943955|102.94968626477|82.65306122449|0.636|0.455|0.36625|11|4|0.0037887185354691|0.12222883295195|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2024-11-09 16:22:03|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-1027.0483605107|55|85.400946325078|0.1958|-1|1|0.19583|965|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|772|0.7|0.4|0.46298|10|3|0.013253411513859|0.14772746268657|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2024-11-09 16:22:04|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3858.6325965906|54|126.48434523718|0.0099|1|1|0.00993|4070|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2065.9898477157|0.667|0.333|0.23946|9|4|0.0094577052238806|0.085492985074627|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2024-11-09 16:22:05|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|140.85533126602|7|22.048222911326|0.8847|1|2|0.48252|212|-0.23252|37|-0.23251905538861|37|32.8|-0.09175|0.09022|-0.19265990058827|-0.19265990058827|65.0209056|65.0209056|30.285714285714|0.4|0.4|0.29196|5|0|-0.0013248823529412|0.13117029411765|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2024-11-09 16:22:06|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|6306.1670003969|10|406.83659094262|-0.1178|1|2|-0.12759|6325|0.38983|86|0.38983050847458|86|37.52|-0.05109|0.05861|0.038954740569827|0.18096721947011|108.84503310328|208.6877046832|229.74936432982|0.429|0.238|0.19039|21|6|0.0024798243412798|0.062946662484316|9050|2018-02-25|-0.50694|2012-07-08|0.26866|2013-09-15
2024-11-09 16:22:07|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|537.45998148457|8|94.382826493957|0.2502|1|2|-0.0559|760|-0.24806|43|0.066792174131101|28|36.2|-0.31747|0.10636|-0.20659953517302|-0.037035423877707|20.680723565699|84.321539654846|233.84615384615|0.333|0.2|0.3148|15|3|0.0077979454545454|0.11809712727273|1150|2023-11-05|-0.39767|2017-09-17|1.42576|2021-03-07
2024-11-09 16:22:08|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|207.67949750266|33|22.513401568384|-0.2935|1|2|-0.41848|214|-0.89691|8|-0.36601307189542|2|18.34|-0.14617|0.07243|-0.032470095002847|-0.0081390490453813|5.4065884540236|43.334738610917|15.689149560117|0.531|0.406|0.26757|32|8|0.0027012277867528|0.099476575121163|5116.08984375|2018-10-28|-0.43712|2018-11-25|0.72702|2015-11-15
2024-11-09 16:22:08|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|189.82274083633|12|13.486867777165|-0.12|1|1|-0.12|220|-0.01626|40|-0.044563695726349|18|53.47|0.16169|0.21734|0.22101683350632|0.24229324109241|584.49313301701|309.79392567147|67.692307692308|0.733|0.467|0.2037|15|10|0.00078726937269373|0.071776469864699|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2024-11-09 16:22:09|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|4663.9703090893|71|110.14032665575|-0.1037|1|1|-0.1037|4840|-0.00465|53|0.013732000750138|22|32.05|-0.04639|0.11881|0.040935763129143|0.0806467288864|133.69473752381|150.54435257925|647.9250334672|0.474|0.316|0.18517|19|5|0.0050300147275405|0.05820677466863|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2024-11-09 16:22:11|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|1866.6970833975|15|86.538195528708|-0.0619|1|1|-0.0619|1970|-0.13514|7|0.19354838709677|145|22.42|-0.03902|0.04017|0.02014449646608|0.09489793005661|103.00332404704|162.29209041693|122.36024844721|0.632|0.368|0.12957|19|7|0.0017445227272727|0.040603454545455|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2024-11-09 16:22:11|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|59.13128847695|12|8.389031614468|0.0981|1|2|-0.24691|61|-0.03842|30|-0.038415609886474|30|33.9|0.09983|0.24326|-0.092847911137849|-0.1034776104413|36.393331592343|40.416643558707|95.3125|0.476|0.381|0.19852|21|8|0.0032649654218534|0.084592572614108|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2024-11-09 16:22:12|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3040.4465768726|9|217.94816524675|0.0418|1|1|0.04179|3490|-0.03736|58|0.0079685035124772|11|32.6|-0.02336|-0.00411|-0.014693909163302|0.0079685035124772|97.03122408|100.797|95.879120879121|0.4|0.2|0.07816|5|2|1.3333333333333E-5|0.030134502923977|4400|2022-10-30|-0.11453|2024-10-06|0.07886|2024-10-13
2024-11-09 16:22:13|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|-763.85967214172|23|68.000949267655||0|0|-0.08527|700|0.23734|39|0.23733885693163|39|39.07|-0.09423|0.04069|-0.033810485971059|-0.047401444905057|66.904997765592|76.096205686354|100|0.5|0.286|0.27037|14|4|0.0019216344463972|0.0850960456942|1816.8499755859|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2024-11-09 16:22:14|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|4830.332895837|10|328.93422915105|-0.1041|1|2|-0.11858|4980|-0.09709|19|0.13221839638827|77|41.53|-0.00933|0.0898|0.066421774209817|0.19502951877866|121.67053836865|278.1261575619|354.95367070563|0.684|0.421|0.19485|19|8|0.0029047994987469|0.06472671679198|10175|2018-02-25|-0.51486|2019-02-10|0.23913|2013-09-15
2024-11-09 16:22:15|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-966.24485255065|35|67.023549327544|0.1263|-1|1|0.12626|865|0.75139|31|0.75139146567718|31|39.5|-0.97389|-0.29731|0.75139146567718|0.75139146567718|175.139|175.139|220.66326530612|0.25|0.25|0.38774|4|1|0.0088533854166667|0.10948354166667|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2024-11-09 16:22:16|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|-1422.489458472|22|55.92554395905|-0.1339|-1|1|-0.13389|1355|0.74345|96|0.74344610228448|96|21.94|-0.03742|0.05877|0.02087593789054|0.065244314959379|81.373421864088|156.860859939|192.19858156028|0.576|0.455|0.12247|33|7|0.0023032214765101|0.052845825503356|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2024-11-09 16:22:16|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
2024-11-09 16:22:17|WEEKLY|06429|101331|/equities/bank-panin|JKSE|1500.9318410218|19|135.74840292412|0.4745|1|1|0.47451|1880|0.88227|34|0.8822669195652|34|34.09|-0.0196|0.0728|0.016356551202373|0.1001360031704|66.082943468011|186.91023892885|318.64406779661|0.696|0.435|0.22957|23|10|0.0030387032418953|0.081740149625935|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2024-11-09 16:22:18|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|50.392482005662|12|4.3386867586328|-0.0189|1|1|-0.01887|52|-0.26994|40|-0.26994330441591|40|36.4|-0.05812|0.04223|-0.032274951095677|0.045588531226155|39.226520955687|86.984118015935|55.913978494624|0.533|0.4|0.28505|15|6|0.00070220825852783|0.082133052064632|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2024-11-09 16:22:19|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-1039.4655387061|30|24.82184623537||0|0|0.10698|960|0.08015|43|-0.093896805887769|16|32.27|-0.00937|0.07171|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|85.714285714286|0.545|0.364|0.20082|22|7|0.0010286062246279|0.067178714479026|3510|2016-12-25|-0.17143|2011-09-25|0.34091|2016-12-18
2024-11-09 16:22:20|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|29.112589588278|5|5.4162231235167||0|0|0.09091|36|-0.40491|7|-0.40491366859598|7|45.59|-0.56009|0.49744|-0.74293928613718|0.086647614275049|-552.74123315622|87.581958865982|92.307692307692|0.471|0.353|0.39653|17|5|0.013979050064185|0.073698767650834|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2024-11-09 16:22:21|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|-595.4630381378|37|17.970837975195|0.0984|-1|1|0.09836|550|0.016|30|-0.094202898550725|13|29.95|-0.03681|0.01293|0.012993264242034|0.0068709118191897|107.48773878239|101.66732508803|123.59550561798|0.35|0.25|0.15442|20|6|0.0010853858267717|0.053387102362205|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2024-11-09 16:22:21|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|-1417.5928743624|6|147.46881162305|-0.0472|-1|1|-0.04717|1110|0.09579|6|0.09578873143696|6|40|-0.08993|0.09193|-0.020641358522005|0.072991998278305|7.0283880158519|137.33473626341|269.41747572816|0.55|0.4|0.2333|20|7|0.0032321366459627|0.068721590062112|3277.8000488281|2020-12-27|-0.25891|2016-05-01|0.7478|2020-10-11
2024-11-09 16:22:22|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|71.250100353796|4|6.3749698938613|0.1985|1|2|0.13433|76|0.09459|32|-0.2952380952381|43|29.35|-0.18914|0.01653|-0.070546176885623|0.011176441955881|12.156979936044|49.835173052035|55.474452554744|0.565|0.348|0.29015|23|7|0.0040787610619469|0.10378205014749|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2024-11-09 16:22:24|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|-288.2231852877|22|24.682473426572||0|0|-0.10909|244|-0.34132|25|-0.34131736526946|25|37.4|0.08704|0.38123|0.33166744738609|0.52979851990362|49.65877057837|488.95629213582|171.83098591549|0.65|0.5|0.34408|20|7|0.0041598959687906|0.10812481144343|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2024-11-09 16:22:25|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|-5476.1229478119|1|277.04098260398||0|0|0|4520|-0.13366|10|-0.041666666666667|36|31.85|-0.00026|0.05045|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|4304.7619047619|0.559|0.294|0.19627|34|13|0.0046928439519852|0.069342954755309|6450|2024-03-17|-0.24463|2020-03-22|0.34921|2008-11-30
2024-11-09 16:22:25|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|-961.57433227422|23|54.548422688359||0|0|0.03067|790|0.15526|80|0.15526049890187|80|57.67|-0.041|0.10626|-0.020935637708655|0.028845488717869|76.747510219502|105.11053771708|179.95444191344|0.5|0.417|0.24525|12|3|0.0020866386554622|0.076089929971989|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2024-11-09 16:22:26|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|-2491.8193926909|30|88.135900167444||0|0|0.06911|2290|-0.10298|39|-0.10297546397314|39|38.95|0.34439|0.43837|0.62868018998569|1.0141875361218|1310.9924161287|2016.9384648646|1106.2801932367|0.7|0.45|0.14892|20|9|0.0039296905940594|0.054648700495049|6050|2013-05-12|-0.23418|2020-03-15|0.33494|2016-02-28
2024-11-09 16:22:27|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1238.7956041393|8|89.183285852175||0|0|-0.13399|1325|-0.06296|15|-0.062962962962963|15|33.04|-0.02235|0.042|-0.00027635873255863|0.086644830394948|68.53797941717|187.69825132647|164.59627329193|0.609|0.435|0.22705|23|8|0.0021437548891786|0.074147301173403|3890|2018-03-25|-0.29211|2020-03-22|0.3881|2020-06-07
2024-11-09 16:22:28|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1307.2547453392|128|87.41824844641||0|0|0.64966|1030|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|68.211920529801|0.5|0.333|0.27525|6|2|0.0011737014925373|0.085760746268657|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2024-11-09 16:22:29|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|73.760360652644|4|10.071891804207|0.067|1|2|-0.03158|92|-0.15854|27|-0.26364169059175|12|42.58|-0.07505|0.06166|0.020249011175323|0.20449575766027|54.313276397883|221.00269370827|122.66666666667|0.684|0.368|0.31068|19|8|0.0025036083743842|0.097085172413793|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2024-11-09 16:22:30|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|68.535019130607|13|6.3394942608178|0.115|1|2|0.09589|80|-0.04286|17|-0.10722167623568|39|33.95|-0.0756|0.03686|-0.029477953521473|0.022880359879003|39.708851670768|91.399209981057|80|0.591|0.409|0.25351|22|8|0.0024924901185771|0.091942608695652|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2024-11-09 16:22:31|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|-505.37514392594|32|14.125047975314|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|0.0044483423913044|0.084105095108696|1231.1500244141|2020-04-26|-0.2028|2017-07-09|0.39332|2020-04-19
2024-11-09 16:22:31|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-329.63111266672|37|29.820336285818||0|0|0.03906|246|1.78599|39|1.7859916710311|39|46.8|0.03067|0.36057|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|246.69073103554|0.7|0.4|0.42139|10|3|0.0076879166666667|0.12864454365079|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2024-11-09 16:22:33|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|4254.4790035801|62|212.96211496009|0.0508|1|1|0.05085|4340|-0.21809|36|-0.21809016769484|36|22.33|-0.13855|-0.02131|-0.099486968766536|0.025144379880423|21.443778218485|96.673341187666|224.87046632124|0.476|0.333|0.23172|21|8|0.0039550188679245|0.075694320754717|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2024-11-09 16:22:34|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|801.53719757324|26|92.400557768096|-0.2985|1|1|-0.29851|940|-0.37436|11|-0.31266240517792|11|29.43|0.09543|0.31962|0.46502810272237|0.71507349108178|11593.800485566|13710.764890755|239.18575063613|0.604|0.377|0.33566|53|21|0.005731810725552|0.11552061829653|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2024-11-09 16:22:35|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-392.10087476164|37|26.330262428493||0|0|0.01242|318|-0.27442|29|-0.27442351128415|29|24.75|0.12778|0.24841|0.33077540048501|0.43936366193537|1236.7444813375|851.9134816594|248.4375|0.6|0.4|0.11178|20|4|0.0037883427495292|0.064546534839925|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2024-11-09 16:22:35|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|479.07501220723|17|31.730367403771|-0.1071|1|1|-0.10714|500|-0.06667|6|-0.0094339622641509|10|24.67|0.05522|0.58014|0.19491583399501|0.26031145916043|66.390824048809|71.133279814009|96.153846153846|0.556|0.444|0.2433|9|5|0.010206848739496|0.031910420168067|6550|2018-07-22|-0.95|2019-03-24|0.5|2014-12-28
2024-11-09 16:22:36|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|68.949838878315|20|8.7807439030008|0.0112|1|1|0.01124|90|0.22609|69|-0.34748187963596|5|61.4|0.08949|0.38213|-0.060697461557108|-0.34748187963596|80.00482468|65.252|100.23610948132|0.4|0.2|0.55166|5|2|0.0046850613496933|0.16150539877301|403.13000488281|2021-12-19|-0.29412|2023-02-05|0.55553|2021-11-21
2024-11-09 16:22:37|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|177.45702656845|5|27.180991143851|0.1776|1|1|0.17757|252|-0.20064|24|-0.2006418256899|24|33.86|0.24788|0.46156|0.49964775224649|0.78740912420744|136.93561397422|215.18576587814|126|0.571|0.429|0.44518|7|4|0.0060560995850622|0.14388510373444|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2024-11-09 16:22:38|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|15310.04793984|19|763.34875256655|-0.0217|1|2|-0.05968|17725|-0.23744|24|-0.23743718592965|24|40.95|1.04235|1.40067|2.08814834011|2.9116223935282|3797.7453726551|2622.4623484266|334.43396226415|0.526|0.368|0.17825|19|7|0.0055486432160804|0.058430552763819|24800|2023-01-01|-0.89893|2019-02-10|0.68571|2009-04-19
2024-11-09 16:22:39|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|1308.0772171015|73|67.576834869559|0.3846|1|1|0.38462|1440|-0.10053|11|-0.23481781376518|70|37.33|0.19933|0.29002|0.34908394087994|0.87871842922008|126.06343599609|709.36713136199|2666.6666666667|0.5|0.278|0.21276|18|6|0.006963185483871|0.097780107526882|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2024-11-09 16:22:39|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|48.132188430279|18|5.7082862968789|-0.0172|1|1|-0.01724|57|0.275|69|0.26984126984127|76|39.71|-0.14199|0.17725|0.1593711625415|0.29845315889099|-14.998977778102|294.82225123248|60|0.588|0.294|0.23282|17|6|0.0035085693641618|0.10217979768786|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2024-11-09 16:22:40|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|96.397749622705|11|10.161318662828|-0.0699|1|2|-0.12|110|-0.10127|23|-0.10126582278481|23|30.38|-0.06649|0.00256|-0.018062648242927|-0.088371084267873|59.612973129337|50.941526757778|26.506024096386|0.524|0.286|0.30246|21|10|0.00015695987654321|0.098052638888889|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2024-11-09 16:22:42|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
2024-11-09 16:22:43|WEEKLY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-10.246552127349|108|1.5821840424496|0.9913|-1|1|0.9913|6|2.77049|55|2.7704918032787|55|33.5|-0.62849|-0.50188|2.7704918032787|2.7704918032787|377.049|377.049|16.483515792532|0.5|0.5|1.01704|2|2|0.016802068965517|0.17005925287356|1490|2022-02-13|-0.6|2024-07-14|2.24176|2021-03-21
2024-11-09 16:22:43|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-379.67356766127|28|16.653676941689||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|0.00041155797101449|0.068241811594203|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2024-11-09 16:22:44|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|17.442077053625|13|2.4173768839124|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|-0.0041376041666667|0.016310347222222|84|2019-04-07|-0.60938|2019-04-07|0.1875|2024-07-28
2024-11-09 16:22:44|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|616.43955719974|9|35.406091651198||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|0.0038174967574578|0.06314364461738|1860|2018-03-11|-0.1623|2024-04-07|0.46237|2009-06-14
2024-11-09 16:22:46|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|-426.14063930153|3|29.642191790459||0|0|0.01538|384|-0.05819|104|-0.058186163820058|104|37.46|-0.07847|0.10023|-0.051719125101666|0.058945149801773|27.599252213288|104.53782899751|451.76470588235|0.462|0.308|0.28509|26|7|0.0055408709016393|0.096560625|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2024-11-09 16:22:47|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|-1093.3148447957|29|73.460540375298||0|0|0.04|960|-0.24812|8|-0.24812030075188|8|34.86|0.17748|0.27258|0.42630171672508|0.60047363067461|2342.4544265682|1731.2005418563|202.10526315789|0.591|0.364|0.1997|22|8|0.0045813459119497|0.072051559748428|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2024-11-09 16:22:48|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-24.486131110537|1|3.828710370179||0|0|0|11|||-0.24812030075188|8|101|0.13081|0.26654|0|0|100|100|9.016393442623|0|0|0.4773|2|0|-0.0086172277227723|0.021306287128713|142|2019-09-29|-0.40164|2019-09-29|0.35714|2024-10-20
2024-11-09 16:22:48|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|428.48213199842|15|36.036341924383|0.0651|1|1|0.06512|458|-0.22423|9|-0.22422695458475|9|40.4|-0.03295|0.13306|0.30400620216641|0.30400620216641|142.13968248|142.13968248|181.74603174603|0.4|0.4|0.19218|5|1|0.0040973148148148|0.060960231481481|1090|2022-09-04|-0.28205|2024-01-07|0.21472|2024-06-30
2024-11-09 16:22:49|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|24.858725889453|18|2.3804247035157|0.1429|1|1|0.14286|32|-0.37288|193|-0.3728813559322|193|33.68|-0.0933|-0.0419|-0.091436953741955|-0.05067625366673|11.450264444491|44.704405076753|64|0.773|0.545|0.16592|22|13|0.00058236147757256|0.079299854881266|143|2012-12-02|-0.35135|2024-04-07|0.27273|2024-07-14
2024-11-09 16:22:51|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-63.603378564556|65|4.0344595215187|0.2188|-1|1|0.21875|50|-0.20988|9|-0.20987654320988|9|53.25|-0.20831|-0.10477|-0.20987654320988|-0.20987654320988|79.012|79.012|29.411764705882|0.25|0.25|0.55552|4|2|0.0023338989169675|0.15879068592058|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2024-11-09 16:22:51|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
2024-11-09 16:22:52|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|286.67886073964|60|23.286707600297|-0.2262|1|1|-0.22624|342|0.38611|62|1.8125|31|21.87|-0.1225|0.06959|-0.06030456142781|0.17032303211576|-4.0104990875822|111.21060371299|126.66666666667|0.565|0.348|0.50066|23|9|0.009586975088968|0.15910322064057|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2024-11-09 16:22:52|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-753.34144445104|113|66.947148150346||0|0|0.56154|570|-0.13483|76|0.68200687504418|109|47|0.1163|0.17731|0.27358770718501|0.68200687504418|145.52245917|168.201|161.01694915254|0.333|0.167|0.13462|6|1|0.0020143908629442|0.048836243654822|1670|2020-06-07|-0.30178|2024-10-06|0.29101|2019-12-01
2024-11-09 16:22:53|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|-1607.0646539734|22|115.61939619201|0.3172|-1|1|0.31722|1130|-0.01843|14|-0.018433540262845|14|32.96|-0.05028|0.06872|0.089550277306218|0.1632395300459|181.38384799492|241.09528734014|46.122448979592|0.542|0.333|0.24704|24|9|0.00074816502463054|0.077999359605911|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2024-11-09 16:22:55|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
2024-11-09 16:22:55|WEEKLY|06472|943663|/equities/blue-bird|JKSE|1719.335469565|12|127.0464808957|0.1667|1|1|0.16667|2030|0.04132|35|-0.0099775781537191|35|29.71|-0.0337|0.04777|0.001656146765177|-0.053274348041349|72.023439351483|66.599765542871|26.976744186046|0.706|0.353|0.25885|17|8|-0.00055511627906977|0.084297209302326|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2024-11-09 16:22:56|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
2024-11-09 16:22:56|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|14.558398700387|20|1.4792323508955|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|-0.0031260267857143|0.11347325892857|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2024-11-09 16:22:57|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-737.01469900115|42|57.015653154859|-0.1311|-1|1|-0.13115|690|0.38009|84|0.38009049773756|84|30.95|0.08913|0.15993|0.17427639724799|0.20003737030612|271.23913136708|295.89615823261|211.00917431193|0.55|0.5|0.2578|20|7|0.0041252272727273|0.088725803030303|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2024-11-09 16:22:58|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|94.662845422242|38|17.449928562395|0.0551|1|2|-0.14706|116|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|8.6309523809524|0.444|0.333|0.38621|9|3|-0.00080654740608229|0.11385343470483|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2024-11-09 16:22:59|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|223.73401683572|72|9.0647370260776||0|0|-0.03361|230|-0.20202|36|-0.096005095286253|45|82.56|0.20303|0.2673|0.091033400377564|-0.096005095286253|127.30516195494|90.399|184|0.444|0.111|0.26839|9|3|0.0018186486486486|0.07908457002457|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2024-11-09 16:23:00|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-1049.4353861385|38|46.560768948499|0.064|-1|1|0.06404|950|-0.30435|10|1.1101919826222|113|55.5|0.1174|0.20589|0.4029220782676|1.1101919826222|146.79536735|211.019|100.5291005291|0.25|0.125|0.26784|8|2|0.0017074636174636|0.093227609147609|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2024-11-09 16:23:01|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-148.62302773609|169|12.371807165436|||0|0.88868|118|||1.1101919826222|113|0|0|0|0|0|100|100|11.132075471698|0|0|0|0|0|-0.010597202380952|0.1033318452381|1325|2021-08-15|-0.28796|2022-05-15|0.18261|2024-10-13
2024-11-09 16:23:01|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2637.1959880668|8|149.79637489977|-0.0346|1|2|-0.05085|2800|-0.139|17|-0.064575032062616|10|31.64|-0.00419|0.08191|0.018138726920719|0.07098355426634|78.429737982495|120.09353318706|25.454545454545|0.52|0.36|0.22501|25|10|0.00087288220551378|0.074525563909774|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2024-11-09 16:23:03|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|40.04297926125|7|2.8190069129166|0.1932|1|2|0.06522|49|0.16364|45|-0.026147698517134|3|29.48|-0.20506|-0.03469|-0.15195254360815|-0.17871203132349|5.0349840688819|9.5856850332264|98|0.593|0.407|0.27452|27|10|0.0022414463840399|0.096976471321695|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2024-11-09 16:23:04|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|49.934431948038|2|5.8696704155885|-0.0154|1|1|-0.01538|64|-0.52113|18|-0.52112676056338|18|40.93|-0.19095|-0.04562|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|43.243243243243|0.6|0.4|0.29219|15|7|0.0010061138211382|0.094453414634146|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2024-11-09 16:23:04|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|137.03949201306|33|30.129337156473|0.5846|1|1|0.58462|206|0.27586|80|0.27586206896552|80|40.8|-0.05431|0.03855|-0.017550750392423|0.053673874411365|89.1126458376|106.08648314|97.169811320755|0.6|0.4|0.41884|5|3|0.0031517372881356|0.13555228813559|248|2024-11-03|-0.29245|2020-04-26|0.5|2023-08-13
2024-11-09 16:23:05|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|49.153356102164|4|7.7835938524157|-0.073|1|2|-0.24638|52|0.01429|136|0.031378422690622|15|47|-0.01841|0.18134|0.10339273115273|0.19322909575745|142.62043388083|200.7188405973|30.057803468208|0.667|0.4|0.30906|15|6|0.0025543926553672|0.10287603107345|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2024-11-09 16:23:05|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|104.80751153647|10|13.161971885154|0.2959|1|1|0.29592|127|0.5565|34|0.55649500403227|34|37.1|0.12213|0.36165|0.57240477612166|0.86051249657903|529.60898604697|761.3611343987|8.3552631578947|0.476|0.333|0.32137|21|5|0.00065332487309645|0.11473423857868|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2024-11-09 16:23:07|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|306.56838685159|8|40.810537716136|1.5714|1|1|1.57143|450|-0.1462|28|-0.14619883040936|28|37.37|-0.03894|0.13879|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|66.176470588235|0.474|0.368|0.32157|19|8|0.0029366945606695|0.11099947001395|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2024-11-09 16:23:08|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-1399.6592700051|1|94.053090001716||0|0|0|1070|-0.125|19|-0.055549749335312|46|28.86|0.09179|0.17895|0.24956104182822|0.53435544274223|81.74845245316|367.29160295443|1445.9459459459|0.607|0.357|0.24558|28|13|0.0053220544554455|0.082487945544555|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2024-11-09 16:23:09|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|-7.1943224997149|269|1.2314408332383||0|0|0.96341|3|-0.41429|78|-0.41428571428571|78|28.67|-0.04587|0.18739|0.081147155722362|0.33618949473508|0.98363668391919|18.021208395362|6|0.722|0.5|0.38603|18|9|0.0026183035714286|0.094601658163265|1173|2012-01-29|-0.87629|2012-06-17|1|2024-07-07
2024-11-09 16:23:09|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-385.07962750478|173|33.527924040261|||0|0.65333|286|||-0.41428571428571|78|0|0|0|0|0|100|100|34.666666666667|0|0|0|0|0|-0.0049879651162791|0.093029360465116|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2024-11-09 16:23:10|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-130.77199520548|6|10.423998401826||0|0|0.13913|99|0.12952|56|0.1295220251831|56|46.88|0.01004|0.1394|0.20866315910274|0.15203265258213|233.67372104814|162.81727231108|115.78947368421|0.625|0.5|0.29695|8|3|0.0023071578947368|0.096391210526316|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2024-11-09 16:23:12|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
2024-11-09 16:23:12|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|112.77233878717|18|21.671229705096||0|0|-0.08475|162|-0.38889|34|-0.38888888888889|34|32.67|0.00198|0.15802|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|108.72483221477|0.667|0.444|0.42286|9|6|0.0048489710610932|0.13289289389068|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2024-11-09 16:23:13|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|-393.20672262376|15|37.762016787127||0|0|-0.10484|274|-0.36082|17|-0.36082474226804|17|56.83|0.06104|0.1803|-0.098322818895215|-0.098322818895215|74.41205724|74.41205724|28.69109947644|0.333|0.333|0.22699|6|2|-0.00087411267605634|0.10345067605634|1855|2017-12-31|-0.34043|2024-08-04|0.53846|2018-05-27
2024-11-09 16:23:14|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|455.33004522222|2|37.389984925928|0.0364|1|1|0.03636|570|-0.03774|31|-0.21481481481481|11|46.89|0.12032|0.28187|0.30383999503543|0.62717344383103|324.01643768161|536.66168099261|712.5|0.778|0.444|0.19467|9|6|0.0061141607565012|0.061809527186761|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2024-11-09 16:23:14|WEEKLY|06495|101367|/equities/capitalinc-inv|JKSE|-12.675004257326|197|2.3916680857754|0.9|-1|1|0.9|5|-0.07407|2|-0.074074074074074|2|30.8|-0.03996|0.14585|0.13082020758519|0.21507165123407|103.38058157467|130.23340796245|5.5555555555555|0.5|0.4|0.40442|10|5|-0.00051567460317461|0.086833154761905|421|2010-10-31|-0.38462|2024-09-29|1.40244|2010-10-03
2024-11-09 16:23:16|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|34.698381147732|8|5.4338729507559|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|0.0048315198237885|0.17098055066079|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2024-11-09 16:23:17|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
2024-11-09 16:23:17|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|1291.5667665431|71|162.81107781896|2.691|1|1|2.69099|1720|-0.10952|75|0.42253381166276|43|52.91|0.02818|0.11485|0.18547331028766|0.44307764829875|219.70209173722|255.13853423545|430|0.636|0.273|0.2367|11|5|0.0039934662576687|0.082804033742331|1860|2024-11-10|-0.29302|2020-05-17|0.31765|2012-04-08
2024-11-09 16:23:18|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-100.55772266218|32|8.955079957003||0|0|0.13095|73|-0.17351|22|-0.17350537172633|22|50.5|0.16382|0.26359|0.14290561683196|-0.046752685863166|135.8747576424|89.26092|17.464114832536|0.75|0.5|0.55317|4|2|-0.0033962660944206|0.14721673819742|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2024-11-09 16:23:19|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-574.82223296013|65|38.598457041481|0.1932|-1|1|0.19316|472|-0.30827|18|-0.30826746599958|18|52.21|0.1934|0.24817|0.24173182797211|0.40548066260018|240.60848299293|324.53920305472|383.73983739838|0.643|0.429|0.23895|14|9|0.0031964779874214|0.081456075471698|965.60998535156|2022-09-11|-0.16667|2019-05-05|0.4|2011-05-15
2024-11-09 16:23:20|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|950.93106609492|62|62.154590032225|-0.0357|1|2|-0.10329|955|-0.14516|68|-0.14678899082569|25|34|-0.20707|-0.15399|-0.14597514057413|-0.14678899082569|72.93580364|85.321|116.46341463415|0.667|0.333|0.25883|3|2|0.001900490797546|0.069759509202454|1200|2022-04-10|-0.16744|2022-09-18|0.12105|2023-09-03
2024-11-09 16:23:21|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|157.33974779463|13|25.053417401789|1.1669|1|2|1.06612|250|-0.1875|40|-0.1875|40|43.08|-0.16325|-0.00956|0.070127025028543|0.02567783503996|137.00420026933|98.348002806328|143.67816091954|0.538|0.385|0.29474|13|4|0.0035500524475524|0.10354232517483|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2024-11-09 16:23:22|WEEKLY|06503|101371|/equities/central-protei|JKSE|-51.78558259905|53|1.1278965715691|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|0.0013861006289308|0.044495676100629|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2024-11-09 16:23:23|WEEKLY|06504|101372|/equities/centrin-online|JKSE|44.447546676003|10|4.5266999040874|0.2045|1|2|0.15217|53|1.89744|79|1.8974358974359|79|37.89|0.07805|0.43781|0.71002034993926|0.96046315832017|405.49166880596|441.58867245259|147.22222222222|0.444|0.333|0.34563|18|4|0.0081656729377714|0.12458379160637|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2024-11-09 16:23:23|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|463.23013822626|26|18.380958532122|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|0.0043395006242197|0.07634684144819|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2024-11-09 16:23:25|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|-10214.183665656|1|854.72788855193||1|0|0|7275|0.20873|30|0.20873336329885|30|24.94|0.06014|0.19405|0.37505873311053|0.49935355400845|2040.086074456|2225.8391813867|4693.5483870968|0.5|0.375|0.21102|32|7|0.0071928446115288|0.075606253132832|11225|2024-08-11|-0.37817|2024-01-14|0.61512|2023-12-10
2024-11-09 16:23:25|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|451.99560876025|59|56.834797079916||0|0|1.48|620|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|236.64122137405|0.4|0.2|0.43742|5|1|0.0060348648648649|0.14653423423423|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2024-11-09 16:23:26|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|4611.7095070919|18|248.73682271498|-0.0836|1|2|-0.12432|4860|-0.16279|29|-0.16279069767442|29|46.76|0.93176|1.13965|0.15395764808282|0.28594055939957|207.66592285418|266.69588704697|5586.2068965517|0.529|0.294|0.24007|17|7|0.0069151108374384|0.083252142857143|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2024-11-09 16:23:27|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|135.12295719047|10|34.344458997089|-0.0681|1|1|-0.06806|178|-0.28829|17|-0.28828828828829|17|40.38|-0.11577|-0.06278|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|49.035812672176|0.615|0.308|0.19719|13|7|-0.00027878277153558|0.071072397003745|400|2014-10-12|-0.23958|2024-02-18|0.3494|2024-09-22
2024-11-09 16:23:27|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|641.97214035903|18|21.842619880323|0.0547|1|2|0.0292|705|0|29|-0.055172413793103|158|46.11|-0.04777|-0.01153|-0.069063354601586|-0.12352917704356|68.725877984176|67.031979853284|46.078431372549|0.556|0.333|0.16041|9|5|-0.0011986111111111|0.055394375|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2024-11-09 16:23:29|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
2024-11-09 16:23:30|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1134.328976148|112|97.813058796025||0|0|0.07407|1160|-0.30636|11|0.14569536423841|60|36.16|-0.02386|0.05716|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|400|0.368|0.158|0.30703|19|7|0.0037960401002506|0.092825313283208|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2024-11-09 16:23:31|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|517.07834596098|21|60.991127206973|0.2308|1|1|0.23077|640|0.03704|63|-0.21167883211679|5|32.86|-0.34291|-0.26629|-0.16708041172079|-0.21167883211679|46.207574718977|78.832|242.42424242424|0.571|0.143|0.42381|7|5|0.00619948|0.10780344|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2024-11-09 16:23:31|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|2474.9532736826|39|198.81261610569|-0.0246|1|1|-0.02465|2770|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|879.36507936508|0.6|0.6|0.32435|5|1|0.0090353781512605|0.098203277310924|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2024-11-09 16:23:32|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|23.114333099999|18|2.0507108159272|0.625|1|1|0.625|26|0.68|85|-0.041484466750485|35|70.55|-0.06743|0.04778|0.0054977156463685|-0.025015544345254|64.097902865624|90.295625527738|52|0.455|0.273|0.28589|11|4|0.001031525851198|0.090058789407314|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2024-11-09 16:23:33|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-1602.0994594719|66|52.366486490641||0|0|0.13897|1425|0.09506|42|0.095057034220532|42|33.68|-0.15449|-0.01844|0.0017283017529538|0.053303420210085|84.269562093479|104.63922485777|167.64705882353|0.273|0.182|0.25604|22|4|0.0025109553349876|0.076115732009925|2946|2014-08-24|-0.216|2020-06-14|0.6182|2016-01-03
2024-11-09 16:23:34|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|-152.58373259453|20|14.975119778358|0.5068|-1|1|0.5068|145|1.32884|9|1.3288449497166|9|43.5|-1.2123|-0.43816|0.65575347431862|0.64387819564322|468.79873300337|277.16937234883|47.385620915033|0.667|0.5|0.38815|6|3|0.0059620357142857|0.11926225|5575|2019-10-27|-0.26531|2024-06-23|2.02288|2019-01-27
2024-11-09 16:23:35|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|1554.999008611|29|285.75026767503||0|0|0.09474|2080|-0.30225|8|-0.30224797146774|8|21.38|-0.16955|0.07959|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|67.096774193548|0.462|0.308|0.2097|13|2|0.0049463071895425|0.10379290849673|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2024-11-09 16:23:35|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-141.28543524246|186|2.2618117474861|-0.0385|-1|1|-0.03846|135|0.81408|166|0.81407624217039|166|54.75|0.05697|0.13736|0.088893578658588|0.088893578658588|109.05506689205|109.05506689205|56.25|0.5|0.5|0.22672|8|3|-0.00017629213483146|0.06681507223114|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2024-11-09 16:23:36|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|-435.34554745709|16|22.781849152363||0|0|0.16019|346|0.08655|64|0.086546712432708|64|43.78|0.02041|0.07952|0.071432182777727|0.18736835981581|77.516035777865|133.84005393028|217.61006289308|0.667|0.389|0.22118|18|11|0.0020575217932752|0.072727845579079|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2024-11-09 16:23:38|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|1035.6702800557|77|34.771349007519|0.075|1|1|0.075|1075|-0.03627|38|0.37857142857143|120|45.33|0.13309|0.31283|0.41921758729948|0.51031499076974|370.43337892487|384.37464738554|65.548780487805|0.4|0.333|0.239|15|5|0.0016353306878307|0.074672645502645|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2024-11-09 16:23:38|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-375.39110931368|66|41.797036437894||0|0|0.55472|236|-0.26785|16|-0.30432673383423|27|53.5|0.06061|0.20328|-0.28608954812045|-0.30432673383423|50.93347905|69.567|125.31195120558|0.5|0.25|0.36026|4|2|0.002712688172043|0.11479516129032|915|2022-03-06|-0.20902|2020-03-15|0.31968|2019-08-25
2024-11-09 16:23:39|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
2024-11-09 16:23:40|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
2024-11-09 16:23:40|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|241.51257437132|17|20.921604919745|0.2544|1|1|0.25439|286|-0.46648|4|-0.46648089675067|4|24.86|-0.47317|-0.21355|-0.21251007779903|-0.21251007779903|44.614505688293|44.614505688293|74.869109947644|0.429|0.429|0.50777|7|2|0.0070179473684211|0.15869505263158|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2024-11-09 16:23:42|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|-712.82599615411|77|27.06301896161|0.1258|-1|1|0.12583|660|-0.4058|43|0.2|60|42|0.06305|0.1222|-0.10289855072464|0.2|71.304|120|36.768802228412|0.5|0.25|0.37847|4|3|-0.00037094262295082|0.092245450819672|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2024-11-09 16:23:43|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
2024-11-09 16:23:43|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|72.31848431084|4|10.594009236073|0.2917|1|2|0.10345|96|-0.52632|37|0.055555555555556|32|59.23|0.02767|0.13782|-0.0053579864086872|0.035069524019789|70.188243193436|115.81125889128|48.241206030151|0.692|0.462|0.25064|13|7|0.00038767141009056|0.053492690815006|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2024-11-09 16:23:44|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
2024-11-09 16:23:45|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|1531.0850669106|21|85.924479926808|0.0309|1|1|0.03086|1670|0.03879|154|0.038793103448276|154|69.64|0.09449|0.14439|0.19342639495633|0.31698923473124|255.48710949794|283.53025236499|318.09523809524|0.727|0.455|0.21516|11|8|0.0024168575063613|0.056534452926209|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2024-11-09 16:23:46|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|-53141.786410506|2|3605.5954701685||0|0|0.0991|40000|0.14144|15|0.14144397820523|15|23|-0.58722|-0.17192|0.80453735735529|1.2484486234886|521.47624541022|620.67780993643|4907.9754601227|0.75|0.5|0.29763|8|3|0.034380324324324|0.077158702702703|63800|2024-09-22|-0.25233|2023-12-03|2.0184|2021-01-17
2024-11-09 16:23:47|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-2675.6053996838|75|123.53513322792|0.3881|-1|1|0.38814|2270|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|10.809523809524|0.731|0.462|0.12965|26|9|0.0017034042553192|0.034861886524823|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2024-11-09 16:23:48|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|554.69411722886|31|65.518526904364|0.4914|1|2|0.44009|625|-0.12435|24|0.015789473684211|15|40.74|0.52748|0.83753|0.90767662791601|1.4606615426921|2314.4682580092|2433.560470454|132.13530655391|0.684|0.421|0.37479|19|8|0.0043003855721393|0.12125747512438|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2024-11-09 16:23:48|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|227.94833576954|12|12.350554743487|0.096|1|2|0.05469|270|0.15789|40|-0.042980160667104|41|23.3|-0.00282|0.17737|0.21675042932542|0.41388585884954|136.54486061919|201.26951509682|270|0.565|0.304|0.33159|23|7|0.0080535283363803|0.11216994515539|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2024-11-09 16:23:49|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
2024-11-09 16:23:50|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|47.448001988625|18|7.4466760461746|0.0526|1|1|0.05263|60|-0.09756|120|-0.097560975609756|120|26.41|-0.09968|-0.01984|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|120|0.621|0.517|0.1755|29|12|0.0026455172413793|0.091221673052363|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2024-11-09 16:23:51|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|879.67971089273|34|91.786478058962||0|0|0.92857|1215|-0.10526|44|-0.057851239669422|23|29.05|-0.07497|0.01584|-0.021434189981696|0.03794397662631|54.012796493783|102.01319918057|324.86631016043|0.632|0.368|0.20426|19|8|0.0033840512820513|0.071801367521368|1215|2024-11-10|-0.16667|2016-01-10|0.4|2016-12-11
2024-11-09 16:23:52|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|209.21804443538|11|45.236446082406|-0.1225|1|2|-0.21429|242|-0.38739|11|0.0072179160000951|36|37.4|-0.71634|-0.61639|-0.27361581249633|-0.2167300250508|34.511892228194|56.33582904|89.62962962963|0.6|0.4|0.43193|5|2|0.0050061421319797|0.13770091370558|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2024-11-09 16:23:52|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|4.809714808703|11|1.1631978557044|-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|-0.0060444489795918|0.086443387755102|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2024-11-09 16:23:53|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|752.23933177088|12|17.348342379676|0.0406|1|2|-0.03086|785|-0.06579|18|-0.16022099447514|129|79|0.03454|0.07354|-0.11300523407967|-0.16022099447514|78.45308738|83.978|58.148148148148|0.667|0.333|0.14261|3|2|-0.0016615725806452|0.045868387096774|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2024-11-09 16:23:55|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|-77269.092733114|17|11260.530911038||0|0|-0.45439|41450|-0.47148|30|-0.47147732771556|30|22.08|0.01703|0.37444|0.31489427839153|0.43259083887554|1625.1176619153|1549.6302446639|1480.3571428571|0.654|0.462|0.15677|26|6|0.01143506779661|0.057008237288136|293000|2024-07-14|-0.89929|2024-07-21|0.98214|2009-12-20
2024-11-09 16:23:55|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|133.85266308174|5|27.779780967929|0.2326|1|1|0.23256|212|0.93092|152|16.172413793103|69|85|5.86305|5.92107|8.5516687439413|16.172413793103|3315.85499172|1717.241|75.177304964539|0.667|0.333|0.51238|3|3|0.0055916988416988|0.15481258687259|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2024-11-09 16:23:56|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-28.043975368863|1|3.0146584562876||1|0|0|18|0.05913|11|0.0591338847647|11|23.63|-0.89482|-0.29312|-0.036630085961925|-0.020787607452407|39.87311072627|44.303456362522|7.3770491803279|0.625|0.5|0.51799|8|2|0.0030302116402116|0.15052306878307|3970|2021-07-04|-0.35294|2024-04-07|1.53448|2022-06-05
2024-11-09 16:23:56|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-14.126987438116|186|1.5423291460387|0.9767|-1|1|0.97674|10|0.2915|15|0.29149769582268|15|15.17|-0.21502|-0.03061|-0.074251152088661|-0.074251152088661|72.324|72.324|2.3364485981308|0.333|0.333|0.49992|6|2|-0.0064042391304348|0.10553112318841|860|2021-02-21|-0.36364|2024-05-05|0.625|2020-12-20
2024-11-09 16:23:57|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|45.851559689325|21|3.3796095995065|1.65|1|1|1.65|53|-0.01509|19|-0.015089604779408|19|64.8|0.0293|0.13116|-0.15915770561551|-0.15915770561551|68.62557407|68.62557407|6.7515923566879|0.4|0.4|0.41831|5|1|-0.0036771511627907|0.10520944767442|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2024-11-09 16:23:58|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|137.49128994232|15|34.487132496961|0.3052|1|2|0.21277|171|-0.30112|34|-0.30111788022207|34|59.85|0.00146|0.20599|-0.18413965405209|-0.18413965405209|42.663262303334|42.663262303334|64.528301886793|0.308|0.308|0.31539|13|3|0.0020777146464646|0.10620986111111|1050|2013-06-09|-0.30204|2011-02-27|0.56028|2024-08-11
2024-11-09 16:23:59|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|335.36895661078|58|92.335709189223|1.1565|1|1|1.15649|565|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|300.53191489362|0.2|0.2|0.18673|5|2|0.0063028743961353|0.11154524154589|715|2020-10-25|-0.31613|2019-08-04|0.52288|2020-04-05
2024-11-09 16:24:00|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|3979.9306262907|1|168.35645790309||0|0|0|4520|0.02667|77|-0.36974789915966|5|20.5|-0.07877|0.05389|-0.098905617713328|-0.048708760143858|21.084454523724|55.686286753318|551.21951219512|0.5|0.333|0.21691|24|6|0.0065112195121951|0.059797012195122|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2024-11-09 16:24:01|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-391.35170013241|42|19.117233377469||0|0|0.155|338|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|99.411764705883|0.357|0.214|0.24053|14|3|0.0028622746185853|0.077348821081831|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2024-11-09 16:24:01|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|84.242878556978|1|17.641982252101||0|0|0|155|-0.36239|86|-0.36238532110092|86|50.86|-0.14985|0.0193|-0.22784055815008|-0.04882451498517|7.5189999276033|57.026619844401|39.340101522843|0.714|0.429|0.54398|7|4|0.0015932865168539|0.15510412921348|740|2017-12-31|-0.28571|2020-02-02|0.6422|2019-12-22
2024-11-09 16:24:03|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|93.265013955093|16|11.273446232125|0.0175|1|2|-0.08333|99|-0.22727|38|-0.038095238095238|36|64.78|0.0947|0.15618|-0.067395669870426|-0.096727807011252|44.751237545763|64.51308155149|25.063291139241|0.778|0.333|0.29616|9|7|-0.00023198996655518|0.1053774916388|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2024-11-09 16:24:04|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|51.350865124925|10|5.1952664162702|0.1017|1|1|0.10169|65|0.07813|85|-0.3469387755102|65|30.6|-0.10018|0.00742|-0.065140001395492|-0.086826625036918|16.412690071855|22.229419169031|12.264150943396|0.68|0.48|0.31794|25|11|-0.00018624031007752|0.096731627906977|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2024-11-09 16:24:04|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-126.14148496981|29|4.8804949899376|0.1484|-1|1|0.14844|109|0.43077|77|-0.21212121212121|6|62|0.05827|0.20283|0.10932400932401|-0.21212121212121|112.72750676|78.788|87.2|0.5|0.25|0.33847|4|2|0.0012922463768116|0.10529583333333|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2024-11-09 16:24:05|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|139.67450762752|10|23.569975657819|0.0082|1|2|-0.09744|176|-0.21875|24|-0.23473801587225|22|59.33|-0.09192|0.02059|-0.095278938748797|-0.1038559081232|49.441856253555|59.562895063107|22.709677419355|0.667|0.444|0.40093|9|4|-0.00049208103130755|0.13615552486188|840|2014-04-27|-0.23936|2017-02-26|0.39286|2024-09-08
2024-11-09 16:24:06|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-240.47406343273|108|9.136261607389|0.163|-1|1|0.16296|226|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|3766.6666666667|0.553|0.383|0.23722|47|16|0.0067777837474815|0.072069308260578|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2024-11-09 16:24:08|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|372.1042771051|3|40.61871686847|-0.0407|1|1|-0.04065|472|-0.61823|10|1.9391304347826|57|42.94|0.23973|0.40393|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|74.920634920635|0.588|0.294|0.26317|17|7|0.0037857786885246|0.088332267759563|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2024-11-09 16:24:08|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|-277.19869122236|48|31.232897074119|0.4243|-1|1|0.42434|175|0.23288|48|0.23287671232877|48|32.5|-0.00122|0.09588|0.066472012611819|0.0024330818008492|131.19728044559|94.613195962698|4.5751633986928|0.375|0.313|0.26927|16|5|-0.0035833509700176|0.091785114638448|4100|2013-07-28|-0.26961|2015-11-15|0.32843|2015-02-15
2024-11-09 16:24:09|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|412.37747151627|139|29.20620782921||0|0|0.40994|454|-0.23846|7|-0.20245398773006|14|39.18|0.01527|0.12858|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|229.29292929293|0.529|0.353|0.30084|17|5|0.0028882462686567|0.086343370646766|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2024-11-09 16:24:10|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|-191.88356352697|28|4.2945211756573|0.0372|-1|1|0.03723|181|-0.03665|44|-0.015463917525773|96|42.5|-0.12415|-0.04348|-0.10546628215706|-0.13987481590574|69.778901180739|72.43359234|59.206439128306|0.375|0.25|0.19777|8|4|-0.00021656675749319|0.073068773841962|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2024-11-09 16:24:10|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|200.77353934694|17|29.667938195918||0|0|0.08036|242|-0.29371|20|-0.29370629370629|20|41.58|0.51922|0.75817|1.008399315599|1.3253872956068|11826.930205305|7581.9937168426|361.19402985075|0.579|0.421|0.29453|19|9|0.01056023573201|0.11001441687345|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2024-11-09 16:24:12|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|2361.0923307773|18|65.192078159268||0|0|0.01235|2460|0.06178|35|0.077945465019035|41|34.53|0.12026|0.27099|0.46530575638488|0.58984689901902|779.94405281411|654.92984529214|513.56993736952|0.421|0.316|0.12038|19|3|0.003588514115899|0.048445007429421|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2024-11-09 16:24:13|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
2024-11-09 16:24:13|WEEKLY|06563|101228|/equities/equity-develop|JKSE|45.625916114476|4|6.3230624201737|-0.0508|1|1|-0.05085|56|-0.18|28|-0.34210526315789|37|43.63|-0.12166|0.05933|0.0017847233298365|0.16578814066675|52.629085960034|110.69073987827|112|0.438|0.25|0.43159|16|7|0.0050093865905849|0.14201653352354|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2024-11-09 16:24:14|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-107.33278089271|35|11.211506425586||0|0|-0.1236|100|-0.42208|65|-0.42207792207792|65|69|-0.19532|-0.17799|-0.42207792207792|-0.42207792207792|57.792|57.792|62.893081761006|0.5|0.5|0.4933|2|1|0.00061680232558139|0.13438430232558|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2024-11-09 16:24:15|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-44.184125227628|1|4.0613750758759||0|0|0|31|0.66216|126|0.41006926111128|15|40.83|0.13599|0.23987|0.53611571163672|0.41006926111128|234.37619512|141.007|13.135593220339|0.333|0.167|0.54601|6|1|-0.00067975510204081|0.12281485714286|790|2020-08-09|-0.37778|2024-06-09|1.79688|2021-03-07
2024-11-09 16:24:16|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|378.69523458869|39|30.310057994947||0|0|-0.04367|438|-0.06019|18|-0.047365202419083|35|36.88|-0.0134|0.20164|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|43.366336633663|0.529|0.412|0.30781|17|4|0.0028178796992481|0.10166139849624|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2024-11-09 16:24:17|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-169.28825029302|48|28.022827579115||0|0|0.58607|101|-0.14071|19|-0.14071453675456|19|28.48|-0.19483|0.27302|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|50.5|0.429|0.333|0.38508|21|2|0.0094708992248062|0.1435272248062|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2024-11-09 16:24:18|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|94.508034720637|23|8.9354622133046|0.0211|1|2|-0.04854|98|-0.43056|15|-0.3292827681127|3|31.29|0.433|0.58531|-0.37991916183413|-0.3292827681127|38.19347968|67.072|140.52194293357|0.286|0.143|0.43285|7|1|0.0081363900414938|0.15410518672199|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2024-11-09 16:24:18|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|-208.0339973642|29|24.844665788067|0.3754|-1|1|0.37544|132|2.54079|82|2.5407942865816|82|68.25|0.8012|0.93279|1.2371736706624|1.2371736706624|330.55045045|330.55045045|39.05325443787|0.5|0.5|0.34916|4|2|-0.00022116279069767|0.13065372093023|436.39999389648|2020-01-19|-0.24999|2020-03-01|0.45561|2023-11-26
2024-11-09 16:24:19|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
2024-11-09 16:24:21|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
2024-11-09 16:24:22|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|39.743606900296|20|3.2042261369201||0|0|0.38235|47|0.32|34|-0.090909090909091|1|24.8|0.0272|0.156|0.022571551476257|0.03887780223486|95.885392071282|112.62831995801|94|0.45|0.3|0.19435|20|4|0.0030775339805825|0.099324563106796|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2024-11-09 16:24:22|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|-10.263377258841|32|1.5435453255162||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|0.00024170634920634|0.071939378306878|485|2012-12-02|-0.36364|2024-05-05|0.74419|2012-09-23
2024-11-09 16:24:23|WEEKLY|06574|101404|/equities/express-transi|JKSE|-7.069822400887|283|1.3596588186684||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|-0.0015444839857651|0.09135334519573|1950|2013-09-22|-0.5|2024-05-19|1.2|2018-03-18
2024-11-09 16:24:24|WEEKLY|06575|101405|/equities/fajar-surya-wi|JKSE|-6612.154265938|3|504.05142197935||0|0|0.05|5225|-0.08661|15|-0.086614173228346|15|19.32|0.01662|0.0762|0.082506537845394|0.17393384048157|166.3107135006|450.51311697766|343.75|0.559|0.382|0.14394|34|13|0.0030312139605463|0.046154324734446|8875|2018-08-12|-0.19549|2012-02-26|0.47208|2016-10-30
2024-11-09 16:24:25|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|48.51239685122|1|14.662534382927||0|0|0|103|0.58333|10|0.58333333333333|10|19.6|-0.14953|0.00656|0.17210271340288|0.17210271340288|120.47082971|120.47082971|42.561983471074|0.4|0.4|0.53104|5|1|0.0029901020408163|0.16928887755102|645|2022-01-02|-0.38462|2022-02-20|0.52778|2024-06-16
2024-11-09 16:24:26|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|5180.9773668307|171|43.840877723116||0|0|0.81973|5350|||0.58333333333333|10|28|-0.12644|-0.11678|0|0|100|100|204.98084291188|0|0|0.12125|1|0|0.0037123737373737|0.021861111111111|5375|2023-11-19|-0.0613|2021-01-17|0.11111|2023-04-02
2024-11-09 16:24:27|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-555.77239371028|136|57.924131236761||0|0|0.64421|338|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|50.523168908819|0.741|0.593|0.11867|27|9|0.00046892757660167|0.05980639275766|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2024-11-09 16:24:27|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|35.0827244693|5|7.203508158564|0.0062|1|2|-0.31818|45|-0.23737|9|-0.23737079383012|9|36.2|-0.04944|0.09593|-0.23535206358173|-0.23737079383012|58.46855421|76.263|32.846715328467|0.4|0.2|0.30735|5|1|-0.0023057297297297|0.12732967567568|139|2021-04-18|-0.31818|2024-10-20|0.57143|2024-10-13
2024-11-09 16:24:28|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|80.239809399617|9|6.7533968667942|0.7468|1|2|0.66667|100|-0.12266|5|-0.12265676908777|5|30.13|0.08126|0.24931|0.2854963927132|0.27426246289733|648.96419131461|358.55897511069|14.005602240896|0.542|0.417|0.27714|24|4|0.0019036525307798|0.11925266757866|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2024-11-09 16:24:30|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|-138.73744761146|22|7.8032834696074|-0.1441|-1|1|-0.14414|127|-0.25|31|-0.25|31|37.78|0.01236|0.09093|0.094480633102222|0.13998931004783|111.75786444285|136.05281575161|35.574229691877|0.389|0.333|0.28315|18|6|0.00052748930099857|0.094946191155492|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2024-11-09 16:24:30|WEEKLY|06582|101232|/equities/fks-multi-agro|JKSE|9212.3910953147|22|595.86963489509|0.9401|1|2|0.80328|11000|2.72792|37|2.7279151943463|37|23.11|0.12432|0.25996|0.32062602613047|0.41920395123431|916.68785285708|676.98063881499|1325.3012048193|0.481|0.333|0.17506|27|4|0.0086960775193799|0.064502387596899|16850|2021-08-22|-0.27632|2020-01-12|1.06618|2021-08-15
2024-11-09 16:24:31|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|144.85312514005|18|28.817002496734|-0.0225|1|1|-0.02247|174|||2.7279151943463|37|138|0.42208|0.42567|0|0|100|100|56.493506493506|0|0|0.29804|1|1|-0.0022997419354839|0.10066625806452|312|2021-11-14|-0.12832|2022-01-30|0.38554|2024-09-15
2024-11-09 16:24:31|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|2536.4112659608|2|1228.3266202118|0.0627|1|2|-0.36286|4460|12.34911|12|12.349105107163|12|44.53|0.38887|1.08917|3.2180191660015|4.1107592516195|6771.5698368821|10465.134356755|8920|0.294|0.235|0.35723|17|2|0.012886781002639|0.1406169525066|8075|2024-11-10|-0.36286|2024-11-10|1.28037|2021-02-28
2024-11-09 16:24:32|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|173.73069870513|9|68.923100431623|1.8395|1|2|1.18|545|0.15958|59|-0.037527052636571|21|20.37|-0.03401|0.15576|-0.08412548426383|0.051165925883502|-49.386272883465|129.49978654259|605.55555555556|0.467|0.233|0.23341|30|5|0.0091143295638126|0.10379066235864|805|2016-01-24|-0.5689|2018-10-28|1.39035|2024-11-10
2024-11-09 16:24:34|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
2024-11-09 16:24:34|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-246.16988972781|134|20.056629909271||0|0|0.64571|186|||-0.23295454545455|21|71.5|1.41887|1.56051|0|0|100|100|139.84962406015|0|0|0.29653|2|0|0.0037147826086957|0.12847344202899|825|2022-02-27|-0.3|2023-01-15|0.32222|2023-02-19
2024-11-09 16:24:35|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|1047.6287918706|48|93.067562406507||0|0|0.26|1260|0.16271|22|0.16271236403801|22|40.11|0.1929|0.37833|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|681.08108108108|0.579|0.368|0.264|19|8|0.0046686032138443|0.093074857849197|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2024-11-09 16:24:36|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-446.28440359859|55|35.145838551079|0.2886|-1|1|0.28862|350|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|106.06060606061|0.667|0.5|0.51404|6|5|0.0038061507936508|0.13078337301587|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2024-11-09 16:24:36|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-344.62618021904|47|29.208726739682||0|0|0.23952|254|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|228.82882882883|0.571|0.429|0.66977|14|5|0.012387633744856|0.17192063786008|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2024-11-09 16:24:38|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|-67.922970310865|2|3.9743234369551||0|0|0.01724|57|-0.08316|8|-0.083156574949309|8|34.89|0.00091|0.10466|0.055482013857756|0.027973965187455|147.78746009625|97.580177145588|9.2682926829268|0.667|0.444|0.28281|18|8|-0.0014999364069952|0.085593720190779|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2024-11-09 16:24:39|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-71.008757147521|1|4.5029190491737||1|0|0|55|-0.1189|8|-0.11890238295889|8|45.63|-0.01981|0.13801|-0.00410303837802|-0.12762879797253|83.391842885509|55.967679788932|15.10989010989|0.625|0.5|0.27362|8|3|-0.0027439726027397|0.09834597260274|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2024-11-09 16:24:39|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|1054.1870740248|23|56.644490013303|0.2376|1|1|0.23757|1120|-0.07101|25|0.08843537414966|91|30.13|-0.05287|0.01598|-0.02303958920169|-0.003249155261198|78.262921904051|97.474617446475|116.0621761658|0.6|0.333|0.18589|15|9|0.0024888396624473|0.080541793248945|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2024-11-09 16:24:40|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|366.42403583416|2|28.872789249752||0|0|-0.01357|436|0.04329|93|0.69230769230769|120|104.33|0.41187|0.44579|0.36779886779887|0.69230769230769|176.55700999|169.231|79.85347985348|0.667|0.333|0.16513|3|2|-0.00011063694267516|0.055154777070064|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2024-11-09 16:24:41|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-64.361514141052|60|4.767475886609|0.5225|-1|1|0.52252|53|-0.59294|3|-0.59293674030343|3|25.38|-0.74977|-0.43118|-0.05680278742622|0.012746302767839|52.973956491478|65.87981158|10.526106526595|0.375|0.25|0.6085|8|3|0.0023420610687023|0.14482427480916|14432.169921875|2021-08-15|-0.29582|2021-09-05|1.42573|2019-10-20
2024-11-09 16:24:42|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|212.12908343112|78|34.568182060665|-0.0826|1|2|-0.14085|244|0.1125|54|-0.13978494623656|45|61.64|0.169|0.49933|0.28901485099939|0.55381197996102|173.22944709441|217.72855824134|274.15730337079|0.636|0.364|0.22247|11|6|0.0042687284768212|0.094297377483444|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2024-11-09 16:24:43|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|228.828780307|2|27.723739897666|1.1551|1|2|0.24615|324|-0.16564|76|-0.16564417177914|76|54|-0.31481|0.06932|-0.16564417177914|-0.16564417177914|83.436|83.436|172.34042553192|0.333|0.333|0.53718|3|1|0.01003773006135|0.15698220858896|324|2024-11-10|-0.42373|2024-06-23|1.40741|2024-11-03
2024-11-09 16:24:44|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-1914.9932208271|140|84.997740275701||0|0|0.17|1660|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|105.39682539683|0.5|0.25|0.29587|4|1|0.0019553869047619|0.093148869047619|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2024-11-09 16:24:44|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|27.955306543413|24|3.9141744589555||0|0|0.89474|36|-0.41379|119|-0.41379310344828|119|44.4|0.06741|0.24791|-0.34921432476213|-0.34921432476213|41.93511856|41.93511856|7.8260869565217|0.4|0.4|0.46819|5|1|-0.0025782857142857|0.1010487755102|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2024-11-09 16:24:45|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-255.62041822405|55|13.873472741349||0|0|0.24818|206|-0.09094|74|-0.090938624893768|74|31.67|0.06338|0.14206|0.23116693429363|0.42343076914172|106.12700392322|231.3168889689|121.17647058824|0.417|0.292|0.28809|24|8|0.0023951597051597|0.095107764127764|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2024-11-09 16:24:47|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|51.16175698678|3|9.9663256135694|0.2342|1|2|-0.07955|81|-0.37156|31|-0.37155963302752|31|53.67|0.11114|0.17397|-0.37155963302752|-0.37155963302752|62.844|62.844|24.251497005988|0.333|0.333|0.39229|3|1|-0.0020793251533742|0.13924006134969|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2024-11-09 16:24:47|WEEKLY|06602|101415|/equities/global-telesho|JKSE|-74.893838184901|165|3.2979460616338||0|0|0.71983|65|0.26551|15|0.26550598042618|15|43.5|-0.23465|0.05666|-0.0047113192407591|-0.0047113192407591|87.52904091183|87.52904091183|5.2|0.375|0.375|0.53906|8|1|0.00383908203125|0.16201482421875|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2024-11-09 16:24:48|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-847.69762099351|46|55.256479295575||0|0|0.23243|710|4.76923|53|4.7692307692308|53|43.43|3.56276|5.58689|11.012112998998|15.317660166542|36999.141087121|32436.129218724|5461.5384615384|0.5|0.357|0.33535|14|4|0.013731929555896|0.12349194486983|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2024-11-09 16:24:49|WEEKLY|06604|101233|/equities/golden-energy|JKSE|9533.556337372|23|1484.4212490549||0|0|0.55755|10825|-0.18728|10|-0.18727915194346|10|36.27|-0.16711|-0.04095|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|376.52173913043|0.636|0.455|0.2333|11|4|0.0061029928741093|0.078695486935867|18800|2024-09-01|-0.2378|2015-08-09|0.53892|2021-12-12
2024-11-09 16:24:49|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|711.02074452621|47|281.32641849126|3.5229|1|2|1.71698|1440|-0.33379|59|-0.33379213535641|59|67.67|-0.34063|-0.00456|-0.33379213535641|-0.33379213535641|66.621|66.621|213.33333333333|0.333|0.333|0.7006|3|0|0.016113654618474|0.22870742971888|3090|2019-09-08|-0.28571|2021-07-18|1.40909|2023-09-17
2024-11-09 16:24:51|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
2024-11-09 16:24:51|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|1244.7181045782|25|91.901111763894|0.0732|1|2|-0.11607|1485|-0.344|14|-0.10714285714286|63|22.93|-0.12169|0.10017|-0.05263235419122|-0.042753504443188|12.250586757936|18.088891806679|16.971428571429|0.481|0.37|0.16532|27|8|0.0018133125972006|0.053012752721617|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2024-11-09 16:24:52|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-6313.4261530331|21|800.72506131894||0|0|-0.2012|4000|0.93562|9|0.9356204659923|9|20.39|0.17774|0.67415|1.4483276958608|1.7757554727952|304.641387572|375.54874637508|2424.2424242424|0.333|0.278|0.29398|18|3|0.021084444444444|0.074215219638243|19200|2018-08-26|-0.91216|2018-11-25|1.9902|2013-05-05
2024-11-09 16:24:53|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|-110.66707137608|30|10.044098344388||0|0|-0.2375|99|-0.34959|62|-0.34959349593496|62|48.56|0.10096|0.22888|0.22704092444246|0.27281847699982|170.18466397209|125.13311782583|145.58823529412|0.563|0.375|0.28109|16|7|0.0029541066997519|0.090408995037221|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2024-11-09 16:24:54|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-11.548039801926|314|2.0296758566444||0|0|0.97581|6|0.42778|13|0.427781548043|13|15.5|-0.33486|0.34906|0.427781548043|0.427781548043|142.778|142.778|3.5294117647059|0.5|0.5|0.35634|2|0|-0.0049631686046512|0.063431598837209|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2024-11-09 16:24:55|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|-2346.0490745068|30|115.34969150227||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|0.0043944096385542|0.081329662650602|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2024-11-09 16:24:56|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|163.62298239721|8|46.792339200931||0|0|0.55085|366|0.59658|57|0.52837257672322|12|29.43|-0.06633|0.04773|0.4169274892625|0.4355643802344|393.18671055527|205.22341012|124.06779661017|0.571|0.286|0.47227|7|3|0.00737220657277|0.13857788732394|1260|2021-06-06|-0.42018|2023-10-15|0.72263|2024-09-08
2024-11-09 16:24:56|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
2024-11-09 16:24:57|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-165.22426968367|1|10.074756561225||1|0|0|132|-0.18519|11|-0.18518518518519|11|41.44|-0.11072|-0.05469|-0.082039783295126|-0.099450216299973|28.400515585858|41.147321980627|64.390243902439|0.813|0.5|0.2726|16|11|0.0011506485671192|0.095067496229261|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2024-11-09 16:24:58|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|30.198420325759|19|3.4404739022724|0.1721|1|2|-0.02632|37|||-0.18518518518519|11|145|0.53086|0.61027|0|0|100|100|45.679012345679|0|0|0.3292|1|0|-0.0023951533742331|0.083359570552147|88|2021-10-03|-0.37778|2024-06-09|0.31034|2024-07-07
2024-11-09 16:24:59|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-15906.017376525|53|802.00579217485||0|0|0.41353|13225|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|226.06837606838|0.636|0.409|0.20651|22|14|0.0021743300248139|0.064408598014888|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2024-11-09 16:25:00|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|79.111239768155|16|11.799468736338|0.3308|1|2|0.16867|97|0.31405|106|-0.18749892946845|40|63.6|0.30057|0.54116|0.33572973219434|0.34656980490308|200.7894681|152.802|18.130841121495|0.6|0.4|0.46627|5|1|-0.0014844144144144|0.12568474474474|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2024-11-09 16:25:01|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|-144.35306728028|1|10.951022426759||1|0|0|105|-0.16|19|-0.16|19|54.79|-0.01413|0.15456|0.0075732209267548|0.12831156750308|48.115232580987|126.46012758663|80.152671755725|0.5|0.286|0.3287|14|6|0.0026056323337679|0.1121870273794|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2024-11-09 16:25:01|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|181.71003650458|2|94.978810337687||0|0|-0.39829|352|-0.39575|14|-0.39574699727898|14|37.86|-0.14658|0.19817|-0.083665858730124|-0.066247034941136|59.902758899995|69.325477849268|41.169590643275|0.571|0.429|0.34216|7|3|0.0020459398496241|0.11753402255639|950|2022-01-02|-0.55814|2024-10-13|1.06867|2024-11-03
2024-11-09 16:25:02|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|-800.49880386944|30|48.887286664344|0.1646|-1|1|0.16463|685|-0.16751|22|-0.16751269035533|22|37.78|0.32562|0.39556|0.32001989830789|0.47699266762498|8003.86313931|4649.3959250543|4166.6665313114|0.674|0.413|0.22363|46|26|0.0039241765704584|0.067548341822298|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2024-11-09 16:25:04|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
2024-11-09 16:25:08|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|26.255144776016|13|3.5816184079948|0.2226|1|2|-0.1|36|0.21569|24|0.094967029915694|12|33.2|0.23704|0.36419|0.28373128165535|0.094967029915694|205.06806999248|109.497|13.533834586466|0.6|0.2|0.35379|5|2|-0.0032470224719101|0.12189235955056|266|2021-06-06|-0.31373|2024-03-31|0.72581|2022-04-24
2024-11-09 16:25:09|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|-130.80451027576|27|11.601503425255||0|0|-0.14118|97|0.15432|37|0.15431671596514|37|22.59|-0.1207|-0.02476|0.015029826633723|0.060618782241718|50.626251839477|114.62153121008|190.19607843137|0.625|0.438|0.24471|32|10|0.0052557009345794|0.11247375166889|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2024-11-09 16:25:11|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|374.93241678717|6|36.178247467465||0|0|-0.09483|420|-0.34104|40|0.3206106870229|157|75|-0.02127|0.05771|-0.0042846726096957|0.3206106870229|87.682550267525|132.061|131.25|0.6|0.2|0.25771|5|3|0.0025648684210526|0.0845735|580|2023-08-13|-0.23462|2019-12-08|0.61468|2023-02-26
2024-11-09 16:25:12|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-1456.1216816547|51|95.499241832437||0|0|0.18794|1145|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|107.00934579439|0.583|0.417|0.26184|12|3|0.0023532093663912|0.09152847107438|2950|2022-03-13|-0.20357|2024-06-09|0.4213|2021-09-26
2024-11-09 16:25:14|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-242.80179409372|53|11.51977441832||0|0|0.07692|216|-0.03306|87|-0.033057851239669|87|56|0.11001|0.14994|-0.033057851239669|-0.033057851239669|96.694|96.694|66.666666666667|0.5|0.5|0.43708|2|1|-0.00041585365853658|0.10274804878049|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2024-11-09 16:25:14|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|13.189499821316|11|2.6469951018742|0|1|1|0|16|0.55147|10|0.55147058823529|10|88|0.72235|0.83744|0.55147058823529|0.55147058823529|155.147|155.147|2.0382165605096|0.333|0.333|0.75604|3|2|-0.0061822262773723|0.13399430656934|980|2019-07-21|-0.35294|2024-04-07|0.77778|2021-05-30
2024-11-09 16:25:15|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-775.79633296961|140|46.615009901794|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|0.0036954506437768|0.081747796852647|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2024-11-09 16:25:16|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|-6056.1721599475|6|282.8907199825||0|0|0.12664|5000|0.06939|29|0.02622165225237|4|30.88|0.08933|0.20167|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|625|0.538|0.346|0.1928|26|9|0.0037556311881188|0.066472042079208|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2024-11-09 16:25:16|WEEKLY|06630|943655|/equities/hd-capital|JKSE|2.703664328196|11|1.1195793099595|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|-0.00061203053435115|0.050301893129771|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2024-11-09 16:25:18|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
2024-11-09 16:25:19|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-120.38251869085|50|8.6275062302834||0|0|0.75448|99|1.27823|55|1.2782289455503|55|57.75|1.53845|1.80496|2.5626580638767|2.5626580638767|1104.27858507|1104.27858507|60.312526987219|0.5|0.5|0.30259|4|2|0.0033989642857143|0.12932353571429|474.59399414062|2023-09-10|-0.44782|2019-06-23|0.76056|2021-10-10
2024-11-09 16:25:19|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
2024-11-09 16:25:20|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|-1283.3289275726|38|108.99235280583|0.289|-1|1|0.28897|935|0.21967|17|0.66666666666667|43|30.13|0.20791|0.3812|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|595.54140127389|0.542|0.292|0.30569|24|10|0.0064480526315789|0.089897855263158|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2024-11-09 16:25:21|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|285.14294037026|1|40.285686543245||0|0|0|374|-0.25585|17|-0.25584548722462|17|42.47|0.0329|0.11923|0.19033527326264|0.24424391207359|134.3283967902|145.88385711204|68|0.4|0.333|0.34742|15|5|0.0033002197802198|0.093833626373626|1175|2022-05-01|-0.22111|2022-07-17|1.28|2023-05-14
2024-11-09 16:25:22|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|-3889.600167265|9|716.09697592276||0|0|-0.23077|3840|51.05865|17|51.058654825358|17|38.19|2.74945|5.2038|5.001354742556|6.6548041388164|135764.66243578|270198.20454902|3490.9090909091|0.75|0.563|0.44176|16|6|0.015913812600969|0.15625560581583|7850|2024-09-08|-0.40571|2024-09-15|2.44828|2012-09-02
2024-11-09 16:25:23|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|-46.992399860611|66|4.5711471774694||0|0|0.57895|32|0.07683|32|0.076828434327928|32|49|0.28477|0.49853|0.076828434327928|0.076828434327928|107.683|107.683|18.934911242604|0.5|0.5|0.50432|2|0|-0.0023198773006135|0.17122226993865|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2024-11-09 16:25:24|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|-1286.807457758|1|162.26915258599||1|0|0|785|-0.09547|8|-0.095473473195804|8|42|0.0482|0.24527|0.3585795753089|0.3585795753089|149.00199208087|149.00199208087|120.76923076923|0.5|0.5|0.42067|6|1|0.0042485317460317|0.13300579365079|2590|2022-01-16|-0.23667|2022-03-13|0.38125|2024-09-15
2024-11-09 16:25:24|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|65.872938108602|50|16.559875602866|0.4075|1|2|0.31746|83|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|62.406015037594|0.333|0.333|0.44853|3|0|0.0013857837837838|0.14715113513514|212|2021-04-18|-0.36207|2021-04-25|0.39623|2024-07-07
2024-11-09 16:25:25|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-390.09163168166|4|21.36387722722|-0.0375|-1|1|-0.0375|332|-0.17098|43|-0.17098445595855|43|50.6|0.21034|0.24635|0.16606256470815|-0.017081793962219|171.70383058064|90.43516969022|54.650205761317|0.5|0.4|0.127|10|3|0.0021940078585462|0.041471611001965|1095|2017-12-31|-0.90813|2018-11-04|0.11111|2021-05-02
2024-11-09 16:25:26|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-8932.1214516264|2|489.87381720882||0|0|0.04262|7300|-0.01428|17|-0.014281099760128|17|36.41|0.51878|0.64976|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|701.92307692308|0.455|0.273|0.29149|22|8|0.0046593266832918|0.09008957605985|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2024-11-09 16:25:27|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|96.422866084243|4|32.149743541529|-0.0613|1|1|-0.06135|153|-0.43111|5|-0.43111111111111|5|36.89|-0.42804|-0.03868|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|36.95652173913|0.667|0.444|0.41822|9|5|0.0080454626865672|0.14194423880597|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2024-11-09 16:25:28|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|-191.16875052246|259|20.056250174154|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|0.002038433889602|0.090507920410783|845|2017-02-12|-0.49664|2017-04-02|0.25316|2009-10-25
2024-11-09 16:25:28|WEEKLY|06644|101437|/equities/indika-energy|JKSE|1370.0569056527|12|127.66169926038|-0.0423|1|1|-0.04235|1470|0.26202|66|0.055813953488372|52|37.62|0.8698|0.98759|2.0101016454838|3.895898295686|3898.9269330606|3050.7486758689|66.818181818182|0.476|0.238|0.32611|21|8|0.0028576154806492|0.10391166042447|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2024-11-09 16:25:29|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|-55.393635480209|29|2.1147300621237||0|0|0|50|-0.0566|41|-0.056603773584906|41|53.79|-0.12833|-0.058|-0.12484019947633|-0.14259469285357|25.264109406729|47.813850452806|71.428571428571|0.643|0.286|0.16657|14|8|0.00029541613316261|0.05969504481434|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2024-11-09 16:25:31|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|18.949620538385|17|2.3066367453848|0.2778|1|1|0.27778|23|3.11443|58|3.1144255885349|58|35.73|0.29086|0.52005|0.42705658752904|0.8089285351366|356.07572718706|462.21698788668|7.516339869281|0.727|0.364|0.53814|11|6|0.0035642542787286|0.15341136919315|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2024-11-09 16:25:32|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|-6512.0563820283|117|240.92048074959||0|0|0.23734|6025|-0.38506|27|-0.18218439854021|7|12.51|-0.33284|0.12351|-0.12737505668347|-0.07749816557887|2.7288366243724|22.648172999431|354.41176470588|0.514|0.371|0.35065|35|9|0.016037418772563|0.085949783393502|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2024-11-09 16:25:32|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-115.96630502553|164|14.073215099005|||0|0.84098|97|||-0.18218439854021|7|0|0|0|0|0|100|100|15.901639344262|0|0|0|0|0|-0.0091468098159509|0.1195672392638|570|2021-09-19|-0.2918|2021-09-19|0.22093|2024-08-25
2024-11-09 16:25:33|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-301.97131599042|36|51.771430695798|0|-1|1|0|254|-1.13333|8|-0.34326841349107|9|46.9|-0.21216|-0.00905|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|19.68992248062|0.5|0.4|0.59121|10|4|0.00283125|0.14237573412698|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2024-11-09 16:25:33|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|24059.514824072|11|877.87258404339|-0.0725|1|1|-0.07254|25250|0.13136|35|0.38659543160662|44|37.9|0.11|0.21446|0.23698927024911|0.41540726459998|380.79469433627|667.46533524883|250|0.619|0.381|0.22172|21|10|0.0030330272952854|0.080254776674938|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2024-11-09 16:25:35|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-7909.3653028187|54|434.43249755381||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|0.0015019524405507|0.071412765957447|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2024-11-09 16:25:36|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
2024-11-09 16:25:37|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|6631.2846216196|12|339.57179279346|0.1493|1|1|0.14925|7700|-0.01132|46|-0.046762589928058|19|41.89|0.08116|0.15488|0.14435487693396|0.29558625274202|232.51966752285|345.82307058914|836.95652173913|0.842|0.474|0.17948|19|14|0.0034875588599752|0.057284560099133|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2024-11-09 16:25:37|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|10777.855945506|7|633.85389471346||0|0|-0.04348|12100|0.16266|98|0.1626629076942|98|42.35|-0.07309|0.01648|0.072174671681049|0.26681131173925|135.35786175512|188.10190371351|424.56140350877|0.412|0.176|0.16772|17|4|0.0027361157024793|0.056273250688705|12875|2024-09-29|-0.18223|2020-03-22|0.16667|2013-09-15
2024-11-09 16:25:38|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|3455.9729188241|9|463.55335915774||0|0|-0.22885|4010|0.28499|10|0.28498727735369|10|36.8|-0.38118|-0.18013|0.10755150309903|0.28498727735369|119.51948988|128.499|131.69129720854|0.4|0.2|0.41734|5|1|0.0093339583333333|0.10333510416667|11550|2023-11-26|-0.33149|2023-12-03|0.92611|2021-02-21
2024-11-09 16:25:40|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|-224.08929077472|55|19.308203080646|0.4452|-1|1|0.44516|172|-0.10959|27|-0.10958971130948|27|34.36|-0.06669|0.0593|0.062817039219156|0.16871556037952|96.023551367854|180.04866003123|31.851851851852|0.429|0.357|0.33535|14|3|0.00074289719626168|0.11158459813084|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2024-11-09 16:25:40|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|-1372.7281730965|74|74.242724365511|0.4786|-1|1|0.47857|1095|1.33083|31|1.3308318523068|31|35.53|0.434|0.61863|0.95195753366427|1.0559467187644|4311.8472039006|3849.7260846939|244.96644295302|0.474|0.421|0.28187|19|4|0.0049633422459893|0.098533342245989|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2024-11-09 16:25:41|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|158.49622721712|25|19.834590927625|0.105|1|1|0.10497|200|-0.18301|30|-0.11046511627907|91|76.67|0.08221|0.10314|-0.14673582611339|-0.11046511627907|72.67371147|88.953|53.475935828877|0.667|0.333|0.26753|3|3|-0.00069385826771653|0.099708976377953|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2024-11-09 16:25:42|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|152.04551393732|31|15.897711236923|0.1446|1|1|0.14458|190|-0.16084|35|-0.35|103|38|-0.1247|-0.09289|-0.085581946773951|-0.25546578328458|33.029483262768|30.37482644196|13.620071684588|0.727|0.364|0.35818|11|9|-0.0015257142857143|0.11105011160714|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2024-11-09 16:25:42|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|-451.07068809397|84|13.023562697989||0|0|0.28348|412|0.04982|7|0.049816904390995|7|16.57|0.14446|0.67391|0.95127323411948|0.95127323411948|1156.0415932955|1156.0415932955|122.98507462687|0.429|0.429|0.26304|14|0|0.01299253968254|0.12389396825397|1900|2018-01-21|-0.43333|2010-06-27|1.531|2021-04-11
2024-11-09 16:25:44|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|-51.088453010026|2|4.4765359030077||0|0|-0.15789|44|0.15152|18|0.15151515151515|18|29.92|-0.14333|0.13102|0.10152313251208|0.16368989060462|165.21992060895|469.02539988735|88|0.731|0.577|0.1674|26|11|0.0028954685494223|0.066211527599486|336.07998657227|2022-04-17|-0.37778|2024-06-09|1.1756|2022-02-13
2024-11-09 16:25:45|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|907.08938144782|54|108.60265788024||0|0|0.71552|995|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|796|0.353|0.235|0.38061|17|5|0.0078333833333333|0.10809156666667|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2024-11-09 16:25:46|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|-298.05564318864|21|22.730831358304|-0.0397|-1|1|-0.03968|262|-0.12782|67|-0.12782007978312|67|64.25|-0.03877|0.13909|0.34518086919935|0.34518086919935|158.57802324|158.57802324|63.592233009709|0.5|0.5|0.4015|4|2|0.0032142960288809|0.11566981949458|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2024-11-09 16:25:46|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|-146.95261631839|26|9.1891221077098|0.0081|-1|1|0.00813|122|-0.28488|71|-0.28488372093023|71|59.5|0.00383|0.14091|-0.036422938851861|-0.057963879413346|53.293596300438|54.444706531453|51.914893617021|0.583|0.417|0.24398|12|5|0.00053392422192152|0.07835251691475|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2024-11-09 16:25:47|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|-3532.145929099|1|232.38197636634||1|0|0|2810|-0.15009|9|-0.1500864506411|9|25.27|0.0901|0.26025|0.36273375032952|0.49260270218993|511.12252330096|758.32729337938|638.63636363636|0.633|0.467|0.25447|30|9|0.0067706068601583|0.091215013192612|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2024-11-09 16:25:49|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|6938.7976765558|248|804.75348859785|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|0.0093912479201331|0.046807004991681|12825|2024-09-15|-0.25342|2012-05-27|1.42202|2013-04-21
2024-11-09 16:25:49|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|-5133.2375581464|7|946.0791860488||0|0|0.22832|2180|-0.60232|72|-0.60231670317623|72|26.67|-0.10786|0.01224|-0.0797904984271|-0.058119413073109|7.1437061898925|16.367646102379|46.137566137566|0.633|0.467|0.24756|30|10|0.0015980893300248|0.081199801488834|12250|2024-03-03|-0.73474|2024-09-29|0.70787|2020-12-20
2024-11-09 16:25:50|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-605.11644849764|19|105.70548283255||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|0.0056871503267974|0.089862261437908|3800|2024-06-30|-0.90761|2024-07-07|0.48986|2011-06-26
2024-11-09 16:25:51|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
2024-11-09 16:25:51|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-95.158088097512|23|5.633768720576|0.0116|-1|1|0.01163|85|-0.15686|39|-0.15686274509804|39|61.17|0.26547|0.42076|0.5355958252405|0.4833585362181|464.08319451831|274.23060462818|56.85618729097|0.667|0.5|0.23798|6|4|0.00036521850899743|0.07112146529563|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2024-11-09 16:25:53|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-112.08738682292|42|17.283954727513||0|0|0.28058|100|-0.10323|19|-0.10322580645161|19|58.75|0.0926|0.17269|-0.050726471831784|-0.050726471831784|89.83572829|89.83572829|26.595744680851|0.5|0.5|0.34073|4|1|-0.001611847826087|0.12669456521739|480|2019-09-08|-0.35|2024-06-16|0.59677|2024-06-30
2024-11-09 16:25:54|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|24.522068860636|5|8.225273540179|-0.4909|1|1|-0.49091|28|4.59203|7|4.5920291321986|7|28|0.22675|0.56383|0.60454234155236|0.63208155704053|345.40312866568|92.751426144284|1.9217570350034|0.615|0.385|0.43055|13|6|-3.6413043478254E-6|0.13721627717391|1726|2015-01-18|-0.50542|2018-02-04|1.5|2024-07-28
2024-11-09 16:25:54|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|500.23853856456|35|33.678438430631|-0.0331|1|1|-0.03306|585|-0.12385|44|-0.092194226144391|48|59|-0.14273|-0.00243|0.026511688024824|0.12557753496722|73.897441784183|144.80293903274|504.31034482759|0.615|0.462|0.27698|13|6|0.0035872034956305|0.082963208489388|1067.2199707031|2021-03-28|-0.20588|2011-02-06|0.46894|2020-07-05
2024-11-09 16:25:55|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|241.03725532988|4|26.279941060932|0.1559|1|2|-0.00654|304|0.31724|80|0.31723828954387|80|53.86|0.28996|0.39667|0.72841641922554|0.94189999115715|439.99102671869|338.07754944|115.15151515151|0.429|0.286|0.22914|7|1|0.0022631842105263|0.098609131578947|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2024-11-09 16:25:56|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|115.47316765244|10|40.686948958597|0.26|1|2|-0.20161|198|-0.58974|90|0.1508706393488|82|32.5|0.19151|0.37007|0.30423254306765|0.66455819270035|150.07924755539|483.30047830696|47.142857142857|0.5|0.333|0.3435|12|4|0.0085382456140351|0.16978253132832|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2024-11-09 16:25:58|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
2024-11-09 16:25:58|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|-5896.5347324015|5|257.17824413385|-0.025|-1|1|-0.025|5125|0.25459|8|0.25458602698086|8|15.17|-0.19545|-0.02861|0.028992210340085|0.11759764535605|13.608446919588|58.738071791907|366.59513590844|0.5|0.4|0.25991|30|9|0.0096892374727669|0.074659760348584|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2024-11-09 16:25:59|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
2024-11-09 16:26:00|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-16.028876210982|7|1.8429587369941||0|0|0.09091|10|-0.17167|5|-0.17166955410671|5|44.44|0.13651|0.30156|0.20448204184477|0.23609069915853|32.468638269643|26.242227938493|0.8|0.563|0.375|0.29451|16|5|-0.0030264435146443|0.088108256624826|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2024-11-09 16:26:00|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|-223.17028597965|1|15.723428659882||1|0|0|171|-0.12372|8|-0.12371958449185|8|32.24|-0.00208|0.07557|0.031759873156932|0.051547961330368|68.246423863562|135.6317079891|113.24503311258|0.52|0.36|0.28031|25|8|0.003249094292804|0.089470024813896|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2024-11-09 16:26:02|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-21.207631979974|7|3.4025439933246|0.3333|-1|1|0.33333|12|0.5|5|0.5|5|47.13|0.16034|0.33396|-0.014456208813349|0.026943204607858|60.178331596354|82.271869304361|20|0.563|0.375|0.39109|16|8|0.0011420789473684|0.085831881578947|920|2011-08-07|-0.5|2024-07-21|0.75|2024-07-28
2024-11-09 16:26:03|WEEKLY|06682|101458|/equities/island-concept|JKSE|28.230775218226|14|3.1677506792019||0|0|0.31034|38|-0.12281|2|-0.12280701754386|2|26.62|-0.08767|0.04829|0.047078154634868|-0.025365626834606|101.71589108824|71.890112464873|9.2457420924574|0.571|0.381|0.2922|21|7|0.00074847902097902|0.12020363636364|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2024-11-09 16:26:04|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-549.37912488775|41|31.126374962584|0.0625|-1|1|0.0625|450|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|90|0.5|0.5|0.36342|4|1|0.004202786259542|0.11067370229008|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2024-11-09 16:26:04|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|208.07202552399|15|48.630553108524||0|0|0.40179|314|-0.49333|12|0.47058823529412|14|25.8|-0.5019|-0.14904|1.527210156506|2.5814832890077|5840.7561735372|22007.980675171|1652.6315789474|0.72|0.44|0.32547|25|11|0.017027253414264|0.10991637329287|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2024-11-09 16:26:05|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|793.56051330781|2|99.646495564062|1.9546|1|2|0.24737|1185|-0.04103|52|-0.041025641025641|52|45.35|-0.08451|0.08842|0.0077124207695554|0.21173647575168|62.855853530243|158.21155450672|538.63636363636|0.412|0.235|0.22696|17|4|0.0050061528497409|0.082226735751295|2725|2013-06-02|-0.24719|2015-05-17|1.5266|2024-11-03
2024-11-09 16:26:07|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
2024-11-09 16:26:07|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|2759.1625294875|100|531.94582350418|3.6154|1|1|3.61538|3900|-0.15968|7|-0.15968280288972|7|11.83|0.09449|0.20959|0.26853820157258|0.38295574572799|211.19461137349|284.1707917482|557.14285714286|0.5|0.389|0.12539|18|3|0.0093196794871795|0.052211762820513|4810|2024-11-10|-0.24232|2018-08-12|0.86383|2024-10-13
2024-11-09 16:26:08|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-710.55729611983|3|41.01909870661||0|0|0.06504|575|0.05855|34|0.058549934907869|34|46.58|-0.00826|0.12619|0.153056937918|0.13958793294735|210.9094898276|170.93331536353|166.66666666667|0.583|0.5|0.16549|12|2|0.001692513368984|0.060285739750446|1070|2022-03-20|-0.21774|2020-03-22|0.2375|2019-02-24
2024-11-09 16:26:08|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1392.4695184464|27|122.9313454765|0.3424|1|1|0.34241|1725|-0.13216|17|-0.10980392156863|32|45.82|0.29073|0.42342|0.46099391568683|0.74392839268982|666.7955804186|715.86787033794|1815.7894736842|0.471|0.294|0.26077|17|8|0.0055794285714286|0.087809639751553|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2024-11-09 16:26:09|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|263.24140918838|72|5.6875160228899|-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|0.00068487323943662|0.073540309859155|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2024-11-09 16:26:11|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4522.1407106904|92|244.68033263589|0.3855|1|1|0.38551|4780|0.04696|53|-0.12295765179882|14|34.05|0.03274|0.08161|0.098617875211922|0.1353165866618|174.07303076459|167.67032872119|519.56521739131|0.619|0.429|0.19257|21|11|0.0030228535980149|0.062633697270471|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2024-11-09 16:26:12|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|47.136363159771|19|2.8731819468619|0.4514|1|2|0.07692|56|0.65789|117|-0.2962962962963|33|37.57|-0.12227|-0.02597|0.1207303528576|-0.058324441803906|122.29724772334|73.766804627172|12.173913043478|0.571|0.429|0.4428|7|3|-0.00061846975088968|0.13564836298932|2270|2019-11-17|-0.31111|2024-06-09|0.95522|2021-12-26
2024-11-09 16:26:12|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|-289.92849841966|24|15.976166139887||0|0|0.06923|242|-0.06475|41|-0.064748201438849|41|28.35|0.21509|0.35647|0.45615847867113|0.60785556287042|5172.5078577283|7321.0453397354|1273.6842105263|0.529|0.412|0.19373|34|9|0.0062106686930091|0.06217672745694|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2024-11-09 16:26:13|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|79.576527388531|11|24.108606415114|-0.0876|1|1|-0.08759|125|-0.20175|27|0.092308138843449|18|52.31|-0.02982|0.16027|0.10877092123541|0.18350199822847|171.06979279355|190.45613979809|25.510204081633|0.615|0.385|0.3704|13|5|0.001866652173913|0.11277439130435|560|2011-07-31|-0.28571|2024-03-31|1.22059|2023-10-08
2024-11-09 16:26:14|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|74.777645267527|11|8.6188253974559|-0.1604|1|1|-0.16038|89|0.13115|89|3.937106918239|227|55.69|0.19168|0.34593|0.70169923598457|1.8921366320399|299.83328193219|418.25714787|71.774193548387|0.385|0.154|0.30362|13|4|0.0015653950953678|0.091020817438692|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2024-11-09 16:26:15|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|616.16119785283|97|20.234207476336||0|0|0.29|645|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|537.5|0.529|0.353|0.19318|17|5|0.0032066295264624|0.055381462395543|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2024-11-09 16:26:16|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|938.88613493694|73|19.131373160487|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|0.0034681345565749|0.053022721712538|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2024-11-09 16:26:17|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|113.83888311143|15|76.015679262647|-0.235|1|1|-0.23497|280|0.30286|8|2.7570098074704|20|45.57|0.16558|0.58158|0.42007542151105|0.94606175096579|78.206142877626|406.52903588788|89.171974522293|0.857|0.429|0.62525|7|3|0.009114954954955|0.14905279279279|760|2018-04-08|-0.6781|2024-06-02|1.69048|2023-11-19
2024-11-09 16:26:17|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|-883.28573834095|23|91.928579446982||0|0|0.04762|600|-0.73452|11|-0.73452065131771|11|18.18|-0.06383|0.05511|0.0065708304936587|0.1334983203867|8.4524172427887|147.06763848234|314.13612565445|0.697|0.455|0.2636|33|14|0.0081827491961415|0.093795723472669|10000|2021-07-04|-0.82927|2024-06-09|1.10112|2012-05-06
2024-11-09 16:26:18|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|257.82426125339|15|24.074252074279|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|0.0043787083333333|0.10443495833333|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2024-11-09 16:26:20|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|1466.7627612427|14|91.32523570459|-0.0751|1|1|-0.07508|1540|0.1|51|0.20618287266798|92|37.52|-0.04695|0.0279|0.090036882539114|0.20572648581679|165.66552857535|275.25632684028|962.5|0.667|0.381|0.21042|21|11|0.0037267665418227|0.06226102372035|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2024-11-09 16:26:20|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|10.591447680719|22|1.6361841064269||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|-0.00026094017094016|0.088182621082621|645|2019-04-28|-0.35294|2024-04-07|1.4087|2017-10-29
2024-11-09 16:26:21|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-26.759990511231|1|3.0866635037437||1|0|0|17|0.07162|15|0.071624752688138|15|39.5|0.04961|0.2209|0.058178471067621|0.028162898701419|93.783952285356|108.48503904789|9.3406593406593|0.833|0.5|0.33279|6|2|-0.0045562447257384|0.072984725738397|430|2020-07-19|-0.35294|2024-04-07|0.5|2024-08-04
2024-11-09 16:26:22|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|153.10341268329|18|14.157078575513||0|0|0.23529|189|0.09272|123|-0.20526315789474|17|37.38|-0.05261|0.00794|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|277.94117647059|0.429|0.286|0.24856|21|8|0.0026693266832918|0.077059114713217|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2024-11-09 16:26:22|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|99.273559349985|36|24.085621093488||0|0|-0.37143|132|-0.28049|31|-0.26153846153846|83|45.21|-0.23283|0.0042|-0.20657172799384|-0.089951942300091|9.3990730446921|49.21777028878|130.69306930693|0.571|0.357|0.41865|14|7|0.0049085329341317|0.1219627994012|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2024-11-09 16:26:24|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|-1846.8402987859|1|208.94676626196||1|0|0|490|-0.7072|7|-0.70719734973704|7|39.5|-0.03342|0.08966|-0.14264646263895|-0.15996960834287|15.710316515129|21.649807804367|429.82456140351|0.4|0.3|0.24599|20|6|0.0047505443037975|0.088269253164557|2540|2024-02-04|-0.73442|2024-11-10|0.34054|2016-02-14
2024-11-09 16:26:25|WEEKLY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|915.4584555806|13|127.52266218807|0.3406|1|2|0.11638|1295|-0.05455|16|-0.13000359895214|38|50.33|0.0153|0.11556|-0.092274526748798|-0.13000359895214|82.25415|87|66.925064599483|0.667|0.333|0.24316|3|1|-0.0016153987730061|0.070415766871166|2030|2021-09-19|-0.1055|2023-01-15|0.25405|2024-08-18
2024-11-09 16:26:25|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|-760.211146646|6|35.903715548667||0|0|0.05185|640|0.01868|73|0.01868253716568|73|43.83|-0.0948|0.07523|0.068000222658014|0.068000222658014|121.56075067525|121.56075067525|92.086330935252|0.5|0.5|0.24643|6|0|0.0015410074626866|0.095006268656716|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2024-11-09 16:26:26|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|21.005364386197|18|2.2990847187921|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|8.5783308931185E-5|0.092934787701318|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2024-11-09 16:26:26|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
2024-11-09 16:26:28|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-839.33412306961|39|81.292348466228|0.3164|-1|1|0.31638|605|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|487.90322580645|0.455|0.318|0.33281|22|11|0.0056961786600496|0.10786658808933|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2024-11-09 16:26:29|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|1219.9253102535|38|50.944650559212|-0.1022|1|1|-0.10219|1230|0.24998|20|0.24997855985659|20|28.13|0.0008|0.09662|-0.056085785593927|0.01602517667066|45.753104927386|95.689152971633|31.948051948052|0.6|0.467|0.2621|15|6|-0.00065960784313725|0.081260784313726|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2024-11-09 16:26:29|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-58.453432556399|5|2.6511441854662|0|-1|1|0|50|-0.03846|1|-0.038461538461538|1|35.7|-0.4283|-0.19291|0.094729058062032|0.12276270057914|47.796038262437|110.99484362863|9.2075939271242|0.7|0.5|0.46708|10|5|0.0046861218836565|0.14644831024931|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2024-11-09 16:26:30|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|211.91374656459|4|56.73328842756|0.1591|1|2|0.075|344|-0.26897|40|-0.26896551724138|40|34.27|-0.15493|-0.07701|-0.049749220571724|-0.11303335822274|60.052971846132|55.899301863332|64.299065420561|0.636|0.364|0.37779|11|7|0.0015183157894737|0.10443834210526|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2024-11-09 16:26:31|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|364.2461309638|129|26.133457638155|0.2468|1|1|0.24684|394|-0.02597|44|0.52317880794702|58|35.63|0.2097|0.2657|0.21193847649288|0.42250477973006|202.02168943758|291.99068107218|757.69230769231|0.684|0.368|0.27578|19|11|0.0045506956521739|0.090475403726708|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2024-11-09 16:26:32|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|128.01488418669|14|30.190883142634|0.2201|1|1|0.22013|194|0.60644|109|2.2845528455285|76|68.89|0.20735|0.34896|0.39068585640483|0.41392807043747|268.15249476089|154.27732965795|42.637362637363|0.667|0.444|0.33088|9|6|0.001925308056872|0.12203387045814|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2024-11-09 16:26:33|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|70.554779653339|15|1.1484067822202|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|0.0049452865329513|0.11414393982808|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2024-11-09 16:26:34|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|163.15252933706|58|16.288817078994|3.0125|1|2|1.74667|206|0.25|53|0.78571428571429|76|82|0.52803|0.66278|0.51785714285714|0.78571428571429|223.21375|178.571|166.12903225806|0.667|0.333|0.17559|3|2|0.0040221782178218|0.088312211221122|224|2024-10-27|-0.29|2022-09-25|0.5|2023-09-24
2024-11-09 16:26:34|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|115.18735039283|10|18.094415393936|-0.04|1|1|-0.04|120|-0.1831|13|-0.1830985915493|13|41.88|0.10215|0.15756|0.093805899949088|0.1429968495366|151.53314483767|146.35064892726|9.375|0.706|0.412|0.23559|17|10|-0.0016412343966713|0.080922274618585|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2024-11-09 16:26:35|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-11.212612328817|155|1.4353442615782||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|0.0033016783831283|0.073948567662566|790|2018-05-27|-0.45455|2024-06-09|0.67|2020-06-14
2024-11-09 16:26:37|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-92.106502799554|48|13.620185911635||0|0|0.26882|68|-0.41876|35|-0.41875638113056|35|26.5|-0.37288|-0.25156|-0.52727326581789|-0.491721497281|4.7160989803172|12.8830523679|9.3150684931507|0.5|0.375|0.65969|8|2|-0.00059552123552124|0.17883783783784|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2024-11-09 16:26:37|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|575.74016186511|29|65.117962041474|0.3923|1|1|0.39228|685|0.016|45|-0.013796824010338|53|62.33|-0.01357|0.06227|0.0011015879948312|-0.013796824010338|100.19792|98.62|114.16666666667|0.667|0.333|0.22431|3|2|0.0021209302325581|0.092344744186046|900|2024-09-22|-0.15294|2024-09-29|0.45228|2024-09-15
2024-11-09 16:26:38|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|-739.51718906434|3|116.17239635478|0.1681|-1|1|0.16814|376|7.26579|23|7.2657915213617|23|28.67|0.7555|1.2759|1.7709796034343|2.2692426458489|598.6280680731|469.0744074731|166.37168141593|0.667|0.5|0.47218|6|4|0.012444712643678|0.14606287356322|885|2024-09-15|-0.30769|2024-06-16|0.80263|2024-05-12
2024-11-09 16:26:38|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|10.94965037513|17|1.6834498749568|0.3333|1|1|0.33333|16|0.6|38|0.14795108889345|14|75.67|0.44879|0.5702|0.37397554444673|0.14795108889345|183.672|114.795|3.8647342995169|0.667|0.333|0.39237|3|2|-0.0084509465020576|0.11647362139918|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2024-11-09 16:26:39|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|78.950914139098|5|12.812427864199|0.2463|1|2|-0.12397|106|0.05373|109|0.053726503344975|109|52.73|-0.18627|-0.02934|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|121.83908045977|0.6|0.333|0.31927|15|6|0.0030110943396226|0.11526217610063|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2024-11-09 16:26:41|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-1098.1708829487|36|32.723627649566|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|0.0018081467661692|0.070657437810945|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2024-11-09 16:26:41|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|-314.10722015041|20|45.543923862761||0|0|-0.00714|282|-0.06667|19|-0.066666666666667|19|82|0.09376|0.12816|-0.066666666666667|-0.066666666666667|93.333|93.333|46.611570247934|0.25|0.25|0.11428|4|1|-0.0011082132564841|0.077664409221902|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2024-11-09 16:26:42|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|60.775878653261|4|13.517236404022||0|0|-0.02667|73|0.12791|105|-0.044444444444444|109|34.74|-0.06761|-0.00575|-0.021009225160658|-0.0019260156411027|40.98440359908|69.592957516614|73|0.87|0.609|0.24558|23|15|0.0014235037406484|0.10150228179551|395|2013-06-02|-0.22695|2018-05-06|0.38889|2024-10-20
2024-11-09 16:26:43|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|-25.22917953624|5|3.7430598454135||0|0|0.31579|13|0.8121|5|0.81210217553404|5|32.64|0.0432|0.15202|0.19693907622436|0.33754685096765|499.77835079486|472.68984149877|16.049382716049|0.5|0.273|0.27335|22|5|0.0019621329639889|0.076836551246537|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2024-11-09 16:26:43|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-127.0083319818|77|10.03430544832||0|0|0.28537|109|1.5494|68|1.5493955438381|68|52.5|0.68096|1.01599|1.5493955438381|1.5493955438381|254.94|254.94|109.67036209644|0.5|0.5|0.29162|2|0|0.0044176243093923|0.12142049723757|259.78842163086|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2024-11-09 16:26:45|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
2024-11-09 16:26:46|WEEKLY|06732|102980|/equities/link-net|JKSE|-2001.7575895749|6|225.58586319164||0|0|0.13758|1285|0.21633|17|0.21632653061224|17|53.2|0.07194|0.17468|0.11670272303643|0.037324060822768|145.51080004602|107.40072631899|35.644937586685|0.4|0.3|0.25845|10|3|-0.00036506517690875|0.078822644320298|7500|2014-10-05|-0.24332|2022-10-16|0.37309|2014-06-15
2024-11-09 16:26:46|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-432.50550393922|59|17.501834646407|0.2692|-1|1|0.26923|380|-0.22924|9|-0.22923580483853|9|38.53|0.05515|0.18419|0.089258978255036|0.024727190727697|81.165136005188|45.312993142271|15.2|0.667|0.533|0.23537|15|3|0.0019863679245283|0.091553867924528|2850|2010-05-02|-0.896|2010-08-01|0.70363|2023-01-01
2024-11-09 16:26:47|WEEKLY|06734|101242|/equities/lionmesh-prima|JKSE|367.20908816892|10|17.59697061036|0.0294|1|1|0.02941|420|-0.05536|8|-0.055362188219927|8|28.75|0.00779|0.12489|0.19239188880711|0.19239188880711|161.97139926871|161.97139926871|17.5|0.3|0.3|0.25838|20|2|0.0048226712328767|0.099355993150685|2400|2009-11-01|-0.89366|2010-07-25|0.89103|2010-10-10
2024-11-09 16:26:48|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|585.21475677217|16|90.592015671515||0|0|-0.00662|750|0.0443|36|-0.22926829268293|18|37.43|0.61218|0.72874|0.8228400291643|1.3348742707207|846.69536252311|2105.6938164395|555.55555555556|0.81|0.524|0.28986|21|11|0.0050474781523096|0.1027843196005|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2024-11-09 16:26:49|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-998.75138512623|61|215.58379504208||0|0|0.93805|350|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|25|0.543|0.37|0.23375|46|12|0.0047627166064982|0.081773438628159|7025|2023-03-12|-0.90343|2024-09-01|0.83019|1998-04-19
2024-11-09 16:26:50|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|83.505965600486|10|15.193389287869|0.4112|1|2|0.36145|113|-0.36066|11|-0.21462152289892|6|37.86|-0.05308|0.01586|-0.067537643275028|-0.030272655577074|20.643935988314|56.255698534568|14.321926489227|0.619|0.381|0.29773|21|9|-0.00053296019900497|0.08903776119403|1850|2013-06-09|-0.28788|2020-03-22|0.30769|2024-05-12
2024-11-09 16:26:51|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|89.105937153018|19|15.519231544635|0.7274|1|2|0.66667|140|0.13333|27|0.13333333333333|27|32|-0.00965|0.09719|0.062983716901931|0.017388414812799|129.65099024397|92.388411245819|22.508038585209|0.471|0.353|0.31264|17|6|0.00019962633451957|0.1008087366548|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2024-11-09 16:26:52|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|158.21924637574|9|18.188837246049|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|0.0048719895287958|0.11270306282723|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2024-11-09 16:26:52|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-1616.0848674143|54|200.30647642686|0.8142|-1|1|0.81423|1240|-0.19392|24|-0.19391634980989|24|30.9|0.53908|0.62788|1.3551978773997|1.8891064291256|376.30425904879|499.42832368746|47.876447876448|0.4|0.3|0.30714|10|5|0.0019345580110497|0.11074370165746|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2024-11-09 16:26:54|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|-297.34912020713|29|20.116373402375|0.025|-1|1|0.025|234|0.23077|43|0.23076923076923|43|48.17|0.1041|0.16727|-0.029724206966164|-0.029724206966164|83.047724323257|83.047724323257|25.161290322581|0.5|0.5|0.31562|6|4|-0.0017040063091483|0.1055172555205|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2024-11-09 16:26:55|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-23.946416300008|8|2.4356812448118||0|0|-0.05556|19|0.90297|6|0.90297377617995|6|55.67|0.30711|0.38699|0.17857595636026|0.23810127514701|154.9560788876|154.9560788876|16.101694915254|0.667|0.5|0.30925|6|3|0.00095120234604106|0.098991642228739|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2024-11-09 16:26:55|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|1494.601205579|6|165.96626480702|0.0835|1|2|0.02828|2000|0.91908|35|0.91907652016828|35|32.11|-0.24213|0.22453|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|833.33333333333|0.556|0.333|0.60532|9|3|0.01797268707483|0.17384982993197|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2024-11-09 16:26:56|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|27.291144570803|9|3.9010242014444|-0.1083|1|2|-0.26316|28|6.61413|46|6.6141289230733|46|37|0.08226|0.52922|0.50766209698673|0.78200073414107|184.1858671406|311.95091047501|20|0.571|0.381|0.27809|21|6|0.0047412229299363|0.12180331210191|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2024-11-09 16:26:57|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-63.001283112014|2|4.3337610373379||0|0|0|50|-0.03198|2|-0.03198436298314|2|43.9|0.32792|0.75993|1.2276541480472|1.725479792333|608.8459266725|829.28699593084|66.666666666667|0.4|0.3|0.27251|10|1|0.0027209772727273|0.10952802272727|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2024-11-09 16:26:58|WEEKLY|06746|1088700|/equities/mahkota|JKSE|588.23499743738|31|46.825825801395|-0.12|1|1|-0.12|660|0.02597|64|0.026666666666667|68|42.43|-0.11082|-0.06507|-0.0040364111827068|0.0058912351154941|96.88915317589|100.87551811765|156.3981042654|0.714|0.429|0.25335|7|5|0.0021755963302752|0.067807920489297|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2024-11-09 16:26:59|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|96.822963400047|21|6.0971396720833|-0.0427|1|1|-0.04274|112|0.844|69|0.41693333158478|26|24.56|0.05911|0.12215|0.25049905325984|0.26395211264353|352.32735739962|222.58145439934|75.675675675676|0.778|0.444|0.19524|9|4|0.0015150622406639|0.084609917012448|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2024-11-09 16:27:00|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|115.03588342217|57|17.792045365005|0.5098|1|1|0.5098|154|-0.0303|40|0.56545541110986|102|61.8|0.0972|0.1575|0.04822034742278|0.087482036285686|92.525236980462|95.41635246|54.225352112676|0.6|0.4|0.49582|5|3|0.0040270410958904|0.16910942465753|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2024-11-09 16:27:00|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|664.34842272102|69|75.370508376537||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|0.0041702835051546|0.088060206185567|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2024-11-09 16:27:01|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|343.14103012381|8|106.12692186657|1.9437|1|2|0.50331|454|-0.46798|19|-0.4679802955665|19|23.44|0.01982|0.37419|-0.050539418699787|-0.023406141811908|47.099615971877|64.30947442193|504.44444444444|0.563|0.5|0.51884|16|3|0.022859136125654|0.20487929319372|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2024-11-09 16:27:03|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|-4419.2082354786|5|859.89115888196||0|0|-0.41759|3350|1.44671|124|1.4467055217677|124|56.86|-0.02137|0.26163|0.24812906375589|0.44755926068682|228.28517805362|414.72548754617|1717.9487179487|0.5|0.357|0.21662|14|4|0.005853925|0.072521675|5650|2024-09-29|-0.61279|2017-04-23|0.76849|2024-09-29
2024-11-09 16:27:04|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|-2760.642841815|26|160.21428060502|0.0938|-1|1|0.09375|2320|-0.10774|23|0.1|51|30.27|0.01939|0.10422|0.04815702191731|0.11296074503791|104.81003559939|135.90517735694|40.701754385965|0.409|0.273|0.09975|22|4|-0.00036976845151954|0.037490289435601|20000|2015-04-19|-0.5|2018-12-23|0.21852|2024-01-14
2024-11-09 16:27:04|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|751.28291542932|2|109.57236152356|0.073|1|2|-0.04608|1035|-0.28402|27|1.6572327044025|99|36.33|-0.02392|0.16032|0.024832877612347|0.26764163293535|14.983967458465|34.576733025795|32.857142857143|0.556|0.333|0.29766|9|5|0.0033186585365854|0.10361301829268|5750|2019-03-03|-0.89217|2019-03-10|0.3|2018-08-12
2024-11-09 16:27:05|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-1640.361372197|53|70.120457399017||0|0|0.23118|1430|-0.19643|71|-0.15151515151515|2|54.67|-0.01175|0.0356|-0.13888239004797|-0.16712813413321|54.337724368548|69.34287648|45.396825396825|0.667|0.333|0.18787|6|4|-0.00091968421052631|0.063608315789474|3350|2017-07-09|-0.18625|2024-10-20|0.335|2023-01-29
2024-11-09 16:27:06|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
2024-11-09 16:27:07|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|886.9305978943|47|95.920820631711|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|0.0087820105820106|0.087973306878307|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2024-11-09 16:27:08|WEEKLY|06757|101492|/equities/martina-berto|JKSE|-115.6660282749|21|15.379804083854||0|0|-0.66667|100|-0.5|30|-0.5|30|69.2|-0.12886|-0.01613|-0.14549170985239|-0.31308803493917|29.353052246666|28.75392821|15.873015873016|0.5|0.3|0.36257|10|4|-0.00071490168539326|0.11671136235955|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2024-11-09 16:27:09|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
2024-11-09 16:27:10|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-1292.3703386434|74|98.290112881134||0|0|0.54709|1010|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|623.45679012346|0.423|0.385|0.24883|26|2|0.0083783534743203|0.09926916918429|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2024-11-09 16:27:10|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|-1797.8502061206|81|125.121550202|0.6439|-1|1|0.64392|1435|-0.18089|23|-0.18089430894309|23|28.5|0.41145|0.53885|0.93859526045616|1.104823154807|1835.7120508789|2368.6607108115|735.89743589744|0.4|0.35|0.26833|20|5|0.0082118615384615|0.099579846153846|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2024-11-09 16:27:12|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|68.494264858521|4|12.801720542444|0.4652|1|2|0.01299|78|-0.46018|13|-0.46017699115044|13|47.06|0.50045|0.6226|0.9636143629658|1.0897962291693|5771.8071105477|1172.9940886469|19.306930693069|0.529|0.353|0.3253|17|8|0.0020770485678705|0.1161404109589|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2024-11-09 16:27:13|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|2405.8711947388|124|174.90492273955|0.2759|1|1|0.27586|2590|0.13248|52|0.10406398351296|60|20.64|0.21544|0.29695|0.39835676876361|0.5355052842516|4812.3328992635|19103.238614322|18500|0.688|0.532|0.15541|77|20|0.0050624123831776|0.077203142523364|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2024-11-09 16:27:14|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|-4216.7292694339|15|403.01878083017||0|0|0.03377|3720|0.66354|30|0.66354167967019|30|38.38|0.30074|0.61749|0.88220634711978|1.3469338121278|457.58719193765|937.64024412452|609.83606557377|0.5|0.375|0.45985|8|2|0.013564423676012|0.16546682242991|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2024-11-09 16:27:14|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|1193.3133580861|31|94.650224614253|-0.1645|1|2|-0.21154|1230|-0.34483|21|0.021227765870169|10|33.61|0.01124|0.11088|-0.025690749887426|-0.016503971711389|51.690768033022|65.575292624816|46.857142857143|0.478|0.348|0.29562|23|8|0.0024232876712329|0.098796251556663|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2024-11-09 16:27:15|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-383.61756087804|108|23.703044507625||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|0.0031792125|0.0931583875|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2024-11-09 16:27:17|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|1293.4069750587|9|95.650394554668|0.011|1|1|0.01099|1380|-0.06226|29|0.048953815172384|96|46.57|0.01991|0.09576|0.14652840959567|0.24226246740284|179.51946495824|179.2309977933|215.625|0.714|0.429|0.20884|7|3|0.003339880239521|0.066236706586826|1800|2023-01-15|-0.20079|2020-03-22|0.22936|2024-05-05
2024-11-09 16:27:18|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|417.56297088395|18|39.145676372017|0.5365|1|2|0.50585|515|1.65|69|1.65|69|155.33|0.92521|1.05598|1.65|1.65|265|265|58.991981672394|0.333|0.333|0.31944|3|1|0.00073952380952381|0.082274430641822|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2024-11-09 16:27:18|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-966.33255630082|15|31.277518766939||0|0|0.00559|890|-0.18636|2|-0.18636363636364|2|36.38|0.18443|0.24281|0.36577547235805|0.44550653698373|182.57420124206|162.06057380928|128.98550724638|0.5|0.375|0.17797|8|4|0.0021273442622951|0.053023508196721|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2024-11-09 16:27:19|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|7.5629218758566|26|1.3355099141956|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|-0.0088992888888889|0.096256488888889|440|2020-10-11|-0.5|2024-03-31|0.71429|2024-07-21
2024-11-09 16:27:19|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|111.05726211448|17|33.171675361972|0.2908|1|2|0.06569|146|-0.25688|13|1.0428498776506|124|62.64|-0.07574|0.10728|0.094605238030788|0.21590504775899|105.72766598225|131.46985336931|71.219512195122|0.455|0.273|0.26654|11|3|0.0011929929078014|0.077732723404255|330|2017-09-03|-0.33918|2024-09-22|0.58475|2023-10-08
2024-11-09 16:27:21|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|58.797543218107|11|16.586953244083|0.6413|1|2|0.18667|89|-0.81013|3|-0.05952380952381|22|52.71|-0.11241|0.07946|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|16.792452830189|0.571|0.286|0.47899|7|3|-0.00022696569920844|0.15059862796834|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2024-11-09 16:27:22|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|27.326998065197|16|3.4084767737445||0|0|0.13793|33|0.96647|222|0.36387744212568|35|90|-0.5521|-0.39392|0.66517571528249|0.36387744212568|268.20291036|136.388|18.539325842697|0.667|0.333|0.52387|3|1|-0.0013610526315789|0.09417747368421|1295|2019-12-29|-0.35294|2024-04-07|1.10112|2019-04-21
2024-11-09 16:27:22|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-3886.8013160957|100|102.26710536524||0|0|0.25054|3500|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|4.6052631578947|0.389|0.222|0.17062|18|3|-0.00042928353658537|0.039224954268293|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2024-11-09 16:27:23|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-2768.4333329457|79|181.9986301682||0|0|0.3795|2240|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|514.94252873563|0.5|0.333|0.26431|6|2|0.0051328183716075|0.079409352818372|5800|2022-04-24|-0.17505|2022-06-19|0.23885|2016-05-01
2024-11-09 16:27:24|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|12.890015146934|11|2.3747105903525|-0.1358|1|2|-0.27778|13|-0.05796|4|-0.057959301405684|4|39.43|0.02036|0.26004|-0.12644289922363|-0.12644289922363|60.912514025616|60.912514025616|1.7333333333333|0.429|0.429|0.57878|7|0|-0.00096006993006993|0.17366643356643|1950|2019-05-05|-0.44444|2024-03-31|1.91275|2020-09-06
2024-11-09 16:27:25|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|95.894343788933|4|12.035218737022|0.1821|1|2|0.10744|134|-0.61509|11|-0.61509433962264|11|32.57|-0.28685|-0.14186|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|96.402877697842|0.429|0.286|0.23528|7|3|0.0037179220779221|0.095424242424242|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2024-11-09 16:27:26|WEEKLY|06777|101246|/equities/metro-realty|JKSE|238.89404046913|5|18.035319843624|1.719|1|2|1.28777|318|0.208|34|0.208|34|21.04|-0.0922|0.16181|0.13644893862314|0.39743321662667|13.64483760075|854.80714800949|318|0.522|0.391|0.39768|23|4|0.011044467213115|0.1544981557377|750|2011-07-31|-0.42857|2015-07-12|0.6129|2023-03-19
2024-11-09 16:27:27|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|528.54940698784|37|39.435177903648|0.1551|1|2|0.07627|635|-0.04425|84|0.79936305732484|100|50.69|0.20438|0.29368|0.29134669591259|0.53643772602696|476.10463766264|951.54394829185|561.94690265487|0.692|0.462|0.23104|13|7|0.0047872230215827|0.072922014388489|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2024-11-09 16:27:27|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-28415.242764672|54|817.58092155745|0.0968|-1|1|0.09677|25900|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|941.81818181818|0.65|0.5|0.12747|20|10|0.0064660970464135|0.036554156118143|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2024-11-09 16:27:28|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|99|30.058860169483||0|0|0.01471|414|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|173.94957983193|0.615|0.462|0.26144|13|5|0.0020561572052402|0.072257278020378|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2024-11-09 16:27:30|WEEKLY|06781|101501|/equities/midi-utama|JKSE|385.51572167963|7|26.645283496111||0|0|-0.05957|442|-0.25668|35|0.22092040858304|34|29.43|-0.07993|0.01485|-0.087035052426182|0.05438697256754|19.515226191014|135.71187525763|884|0.565|0.348|0.15776|23|8|0.0049073938506589|0.073402591508053|530|2023-10-15|-0.19676|2021-03-07|0.4|2012-08-26
2024-11-09 16:27:30|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|115.84811379983|52|9.4604083466411|-0.2764|1|1|-0.27638|144|0.16107|22|0.16107382550336|22|64.82|-0.09669|0.00238|-0.099605472299212|0.0026956554631681|35.132157831773|90.339576311485|130.90909090909|0.545|0.455|0.387|11|6|0.0024380366492147|0.10464890052356|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2024-11-09 16:27:31|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|6.2128092406475|14|1.3544086190704||0|0|0|9|-0.16377|20|-0.16377338084538|20|42.87|0.00498|0.35811|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|2.9900332225914|0.467|0.4|0.28049|15|4|-0.00014649390243903|0.089099329268293|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2024-11-09 16:27:32|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1404.0158029607|8|145.29292255293|-0.1468|1|2|-0.19459|1490|0.76061|131|0.76061141585874|131|46.88|-0.05451|0.53268|0.025354219096788|0.093884384221844|71.613298784759|116.60175323568|596|0.412|0.353|0.28916|17|4|0.0056108582089552|0.090437475124378|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2024-11-09 16:27:32|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|428.13517775202|9|78.309446674394||0|0|0.46766|590|-0.29677|30|-0.41904761904762|58|43.64|-0.23231|-0.11848|-0.23374159124253|-0.18475230473015|10.527765248234|49.96107420066|67.816091954023|0.545|0.273|0.35679|11|5|0.0013451024590164|0.07941768442623|1200|2021-12-26|-0.24583|2023-06-11|0.70339|2024-09-08
2024-11-09 16:27:34|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|5.807220763415|11|1.2970824260356|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|-0.0046296622613803|0.053324596182085|790|2009-05-17|-0.38|2023-06-18|0.66667|2024-09-01
2024-11-09 16:27:35|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|122.66978081856|8|19.730777953601|-0.1344|1|1|-0.13441|161|0.44724|16|0.44723618090452|16|46.92|-0.06108|0.2077|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|76.666666666667|0.692|0.462|0.36679|13|8|0.0032564829821718|0.11897325769854|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2024-11-09 16:27:36|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|-3249.1538989511|1|173.05129965037||1|0|0|2680|0.05555|132|0.055545737430717|132|35.36|-0.15906|-0.1037|-0.12747148816533|-0.11957381228003|32.312128699768|51.221726448583|122.93577981651|0.571|0.357|0.22754|14|7|0.0015221818181818|0.07741494949495|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2024-11-09 16:27:36|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
2024-11-09 16:27:37|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
2024-11-09 16:27:38|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1088.4914369492|74|27.623264360609||0|0|0.00498|1000|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16406|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|68.493150684932|0.583|0.5|0.23472|12|5|0.00089509337860781|0.076021256366723|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2024-11-09 16:27:39|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|1033.0082502138|6|113.40209567825|-0.1163|1|2|-0.21708|1100|-0.57971|10|0.73323961257671|65|36.58|-0.11412|0.00667|-0.0088709447211467|0.054070323472875|26.672636174395|105.0009248124|64.705882352941|0.632|0.368|0.32805|19|8|0.0017717857142857|0.10263425714286|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2024-11-09 16:27:40|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|2717.5559339439|11|225.73321981683|-0.1278|1|1|-0.12784|3070|0.53067|94|-0.093655589123867|12|41.09|0.14611|0.27651|0.10978806919457|0.29959726621564|139.80355556871|227.36120616809|234.35114503817|0.818|0.364|0.25836|11|9|0.00397329004329|0.073287662337662|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2024-11-09 16:27:41|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|32.705066939178|19|3.1839779075071|0.3062|1|2|0|41|0.26786|70|-0.2112676056338|25|34.61|-0.07622|0.15302|0.075969809697094|0.32100395019464|-31.808452858148|334.71059663736|97.619047619048|0.652|0.348|0.29934|23|10|0.0034474078624079|0.094842186732187|600|2012-12-16|-0.37778|2024-06-09|1.18033|2021-06-13
2024-11-09 16:27:41|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-109.61775133842|9|14.088152217713||0|0|0.24138|66|1.67687|10|1.6768654690098|10|24.58|-0.05546|0.18518|0.14118746328414|0.28192965947121|133.86005391957|558.82365020408|13.2|0.577|0.423|0.34729|26|6|0.0037059659969088|0.10753873261206|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2024-11-09 16:27:43|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|140.21441549748|19|26.549989805936|1.9101|1|2|1.175|174|-0.30275|42|-0.30275229357798|42|51|-0.08789|0.07143|-0.093265483705802|0.0066924411952495|33.000962077597|85.077980577749|72.5|0.533|0.333|0.25964|15|6|0.0029584929757344|0.08733932311622|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2024-11-09 16:27:44|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|59.35278591318|12|18.965887078151|-0.1804|1|2|-0.28182|79|0.23611|45|-0.19950932246024|7|29.57|-0.1447|0.00614|-0.072772223706537|-0.14443158931062|31.840304528264|21.686433699838|5.0967741935484|0.571|0.429|0.35229|21|6|-0.00069479430379747|0.10921772151899|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2024-11-09 16:27:44|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|-3594.2278860708|8|798.90929535695||0|0|0.27817|1025|-0.54921|6|-0.54920634920635|6|46.43|2.77238|3.29502|-0.21955320416021|-0.28308703167384|40.215406643369|44.31400937|390.47619047619|0.429|0.286|0.21412|7|2|0.01315906626506|0.09926186746988|8400|2024-09-15|-0.80811|2024-09-22|1|2018-06-17
2024-11-09 16:27:45|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|24.002864653072|18|3.0733533341183|-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|-0.0037014130434783|0.095139492753623|640|2019-09-08|-0.37778|2024-06-09|0.76282|2019-09-08
2024-11-09 16:27:46|WEEKLY|06800|101513|/equities/modern-interna|JKSE|5.2932855391087|11|1.134311941674|0.001|1|2|-0.125|7|-0.25383|22|-0.25383378636631|22|151|2.8403|3.80661|8.3913479469995|8.3913479469995|1345.83175901|1345.83175901|30.434782608696|0.4|0.4|0.40324|5|0|0.00075487581699346|0.075596274509804|1090|2013-06-23|-0.41304|2017-03-12|0.40541|2009-07-05
2024-11-09 16:27:47|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|48.436886912557|8|4.7689339262329||0|0|-0.01887|52|-0.24176|14|-0.24175824175824|14|31.78|-0.15378|-0.00926|0.044903537276986|0.094679611115058|65.019495869051|93.24835091126|130|0.522|0.391|0.28622|23|6|0.0026442682926829|0.095821504065041|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2024-11-09 16:27:48|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|28.626139666421|13|3.7002511674176|-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|-0.0028020093457944|0.061813831775701|100|2020-09-27|-0.31579|2024-03-31|0.28302|2022-04-17
2024-11-09 16:27:48|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|1344.1327612277|28|166.2038912468||0|0|0.125|1440|-0.03137|44|-0.031372549019608|44|45.8|0.02196|0.07782|0.083506631691065|0.083506631691065|116.07965057|116.07965057|127.43362831858|0.4|0.4|0.16404|5|1|0.0017779296875|0.064965625|1900|2024-09-29|-0.19027|2019-12-08|0.20755|2022-07-24
2024-11-09 16:27:49|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-366.46339930174|71|13.487799767247|0.2788|-1|1|0.27876|326|3.34068|131|3.3406806705565|131|36.85|0.05136|0.17992|0.20958528565117|0.31349815469164|379.25925514306|1058.0650140291|163|0.55|0.4|0.26407|40|14|0.0033788147668394|0.10054187823834|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2024-11-09 16:27:50|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
2024-11-09 16:27:52|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|303.34422476915|28|20.470861813283||0|0|-0.00578|344|0.34921|79|0.34920634920635|79|45.71|0.05621|0.26344|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|688|0.588|0.529|0.15703|17|3|0.003825|0.079429427860697|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2024-11-09 16:27:52|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|5774.3865104357|3|299.22022755968|0.0086|1|2|-0.03008|6450|0.03243|23|0.032427055562517|23|31.3|0.14014|0.24834|0.21621845984072|0.36866430331811|243.80418914617|577.87237781201|8.6|0.522|0.391|0.12363|23|6|0.0025211218836565|0.036916024930748|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2024-11-09 16:27:53|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-564.48399039162|76|28.577729001329||0|0|0.06916|498|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|332|0.357|0.357|0.22874|14|1|0.0029255417185554|0.074290709838107|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2024-11-09 16:27:54|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|328.06181701049|4|31.581454896852|0.0466|1|1|0.04663|404|-0.07222|48|-0.12527720465673|18|35.26|0.0222|0.16312|0.070846121198116|0.10338111652799|96.622982573349|148.58887985269|42.526315789474|0.632|0.316|0.3504|19|9|0.0051825111441308|0.11603728083209|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2024-11-09 16:27:54|WEEKLY|06810|101248|/equities/multifiling-mi|JKSE|1032.978831102|24|92.34038963266|1.51|1|2|0.84397|1300|-0.17515|3|-0.17514588711008|3|44.27|-0.24287|0.01128|0.018480097295501|0.2284819575172|38.895169237111|166.81961824105|305.88235294118|0.4|0.267|0.45186|15|3|0.0074246579330422|0.1326741775837|1320|2024-11-10|-0.42439|2020-01-05|1.1125|2020-04-19
2024-11-09 16:27:56|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-231.9235313753|1|26.641177125099||1|0|0|127|0.95614|11|0.95614160268947|11|36.5|0.29585|0.58553|0.7637838235364|1.0850505889244|2861.5025043617|5102.8333793538|102.41935483871|0.591|0.409|0.35112|22|7|0.0042717310087173|0.1216402864259|1085|2014-10-05|-0.31351|2024-11-10|0.95238|2024-10-20
2024-11-09 16:27:57|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|10891.33499385|11|2032.5995018451|8.8579|1|2|7.57143|15000|-0.24555|14|-0.31893687707641|13|26.24|-0.2263|0.04051|-0.19611221284354|0.11047636738885|-33.273931942072|148.42132403757|2112.676056338|0.667|0.381|0.33825|21|9|0.012179964349376|0.10886604278075|17800|2024-11-10|-0.29747|2018-01-14|1.69006|2021-06-13
2024-11-09 16:27:57|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
2024-11-09 16:27:58|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-496.68522291712|9|46.228407639041||0|0|0.20188|340|-0.14664|7|-0.14664455060211|7|66.33|-0.01166|0.16481|0.2757281860145|0.34841355057559|299.3225112226|297.64323689192|161.90476190476|0.583|0.417|0.35516|12|4|0.0027702736318408|0.096621492537313|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2024-11-09 16:27:59|WEEKLY|06815|1096519|/equities/natura-city|JKSE|71.199056232533|12|23.99028313024|1.1959|1|2|0.86567|125|-0.15517|30|-0.097245999927417|12|60.6|0.21899|0.50962|0.36169756522419|0.55265918969392|251.40963672219|198.836104|61.274509803922|0.8|0.4|0.41434|5|2|0.0065439171974522|0.15302302547771|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2024-11-09 16:28:00|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-1873.5207173771|6|285.5505936918|-0.2696|-1|1|-0.26957|1460|-0.35|13|-0.35|13|26.83|0.33001|0.44743|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|47.096774193548|0.333|0.333|0.36229|12|3|0.0025876146788991|0.12555822629969|13900|2021-08-22|-0.22703|2023-12-17|0.70732|2024-07-07
2024-11-09 16:28:01|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-1079.3827616954|76|33.127587231784|0.2383|-1|1|0.23828|975|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|291.91616766467|0.571|0.357|0.22178|14|7|0.0022913125845737|0.060935304465494|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2024-11-09 16:28:02|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
2024-11-09 16:28:02|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
2024-11-09 16:28:03|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-96.90733320365|86|4.1357777345499|0.2589|-1|1|0.25893|83|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|166|0.667|0.524|0.25889|21|7|0.0028529900744417|0.092625818858561|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2024-11-09 16:28:05|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|32.804431005654|15|4.5188709390634||0|0|0.44444|39|0.02013|24|0.020126812889464|24|34|0.07634|0.13659|0.093396739778065|0.020126812889464|119.01550671|102.013|22.941176470588|0.4|0.2|0.41593|5|1|-0.0027167391304348|0.11297820652174|236|2021-06-20|-0.37778|2024-06-09|0.46729|2021-06-13
2024-11-09 16:28:05|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|355.99113524742|150|25.102659425774||0|0|0.2|420|-0.14379|30|-0.096932073483458|12|39.64|-0.03133|0.05132|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|32.8125|0.455|0.273|0.22973|11|3|-0.0008700170940171|0.067013008547009|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2024-11-09 16:28:06|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|50.162914322745|12|16.635816186025|0.1542|1|2|0.02469|83|0.5|69|-0.096932073483458|12|84.33|0.16517|0.23414|0.5|0|150|100|16.116504854369|0.333|0|0.65773|3|1|0.0026924242424242|0.19647329545455|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2024-11-09 16:28:06|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
2024-11-09 16:28:07|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
2024-11-09 16:28:09|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|647.93683902964|12|126.76726851401||0|0|-0.05051|940|-0.46932|9|-0.069216866010451|2|39.56|-0.28845|-0.05465|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|172.47706422018|0.444|0.222|0.25262|9|1|0.0062635967302452|0.13291046321526|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2024-11-09 16:28:09|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|-163.21808152201|144|23.16357310965|0.9253|-1|1|0.92529|127|1.39437|85|1.3943661971831|85|41|0.47881|0.52354|0.70933112735693|0.70933112735693|245.2553191|245.2553191|7.7914110429448|0.5|0.5|0.39433|4|2|-0.0042122801302932|0.13052973941368|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2024-11-09 16:28:10|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
2024-11-09 16:28:11|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|-119.65702515512|2|16.552341718372||0|0|0.10145|62|0.13115|54|0.13114754098361|54|44|0.54102|0.63093|0.12043333240767|-0.15195869704066|106.41286688788|63.9031881|18.90243902439|0.5|0.333|0.4341|6|3|-0.0023012075471698|0.14051826415094|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2024-11-09 16:28:11|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-7859.4450967325|2|428.14836557751||0|0|0.04762|6500|-0.12219|28|-0.12218649517685|28|36.18|0.28489|0.47571|0.6762572272637|0.80128787949329|867.26348647045|844.00709217542|607.47663551402|0.5|0.409|0.2484|22|6|0.004708243412798|0.087805947302384|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2024-11-09 16:28:13|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1165.9138014399|36|52.016338537413||0|0|0.04525|1055|-0.06207|8|-0.062068796744669|8|36.15|-0.0651|0.12061|0.26292368610454|0.59216057269281|296.64076984373|1025.1167799508|1485.9154929577|0.5|0.3|0.25914|20|7|0.0059144459102902|0.062775686015831|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2024-11-09 16:28:14|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|481.39319762609|64|122.64389121831|0.2046|1|2|0.04255|735|1.16648|37|1.166480801473|37|31.8|-0.0455|0.15601|1.166480801473|1.166480801473|216.648|216.648|167.04545454545|0.2|0.2|0.57769|5|0|0.0092686936936937|0.18417644144144|1375|2021-08-22|-0.2931|2023-02-12|0.95021|2024-09-01
2024-11-09 16:28:15|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|423.11507734619|15|34.284096893355|-0.0181|1|1|-0.0181|434|-0.18|19|-0.18|19|29|-0.11006|-0.02864|-0.017451007622265|0.0383261191255|43.904568877983|117.24694022908|803.7037037037|0.704|0.481|0.23968|27|14|0.0042295483061481|0.080191856963614|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2024-11-09 16:28:15|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|126.61182813772|36|11.016451558685|0.0063|1|1|0.00629|160|||-0.18|19|73.67|0.07812|0.15079|0|0|100|100|83.769633507853|0|0|0.36107|3|1|0.001627890625|0.1181784375|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2024-11-09 16:28:16|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|204.35970186428|21|25.642880496646||0|0|0.064|266|-0.31989|19|-0.31989285282944|19|30.4|-0.09535|0.13997|-0.31989285282944|-0.31989285282944|68.011|68.011|197.03703703704|0.2|0.2|0.51223|5|0|0.012357441860465|0.15283627906977|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2024-11-09 16:28:18|WEEKLY|06836|101534|/equities/pan-brothers-t|JKSE|16.121821608809|1|1.7927261303969||-1|0|0|23|0.62939|93|-0.21790566977888|10|34.52|0.19331|0.43688|0.74722888665321|0.98761857143602|227.06043249838|266.45092829988|42.592592592593|0.522|0.391|0.29717|23|6|0.0021789168765743|0.093363337531486|775|2017-04-16|-0.41365|2020-01-19|0.73062|2022-11-06
2024-11-09 16:28:19|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
2024-11-09 16:28:20|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-89.632464784538|47|9.556363156233||0|0|-0.1|66|||-0.36|2|32.5|-0.03154|0.09066|0|0|100|100|33.846153846154|0|0|0.55045|4|0|0.00033221590909091|0.17403568181818|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2024-11-09 16:28:20|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|-601.09484550071|24|42.238242711004||0|0|-0.17117|520|-0.69796|8|-0.69795918367347|8|55.5|-0.02607|0.14933|0.018122401499109|-0.027361852296791|55.046821762526|49.63242096|61.176470588235|0.5|0.333|0.17152|6|2|0.00095123595505618|0.048225252808989|2250|2021-08-01|-0.75265|2024-06-02|0.1745|2020-03-29
2024-11-09 16:28:21|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|62.360659406793|11|22.722733091258|-0.0308|1|1|-0.03077|126|0.11511|48|6.6582278481013|30|22.92|0.18218|0.33464|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|91.238229131977|0.44|0.28|0.24312|25|3|0.0071242024013722|0.10628545454545|1955|2021-09-05|-0.43443|2024-06-16|1.83784|2021-08-08
2024-11-09 16:28:23|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|-203.46368735528|29|28.821229118427|0.561|-1|1|0.56098|108|||6.6582278481013|30|43.25|-0.16975|-0.02504|0|0|100|100|27.979274611399|0|0|0.32274|4|1|-0.0034210447761194|0.11177990049751|625|2021-08-15|-0.23196|2024-09-29|0.41732|2023-10-29
2024-11-09 16:28:23|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|345.91629403929|31|42.325111788212|0.5762|1|1|0.57616|476|0.37344|70|1.5779267350764|31|45.35|0.10856|0.21084|0.26152237045897|0.35131923887983|709.5590889832|512.5255046509|595|0.647|0.412|0.25935|17|8|0.0039916229712859|0.087573420724095|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2024-11-09 16:28:24|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1754.0601974324|19|47.127343660614|-0.0183|-1|1|-0.01829|1670|-0.04651|2|-0.046511627906977|2|48.63|0.23155|0.26238|0.3344611609068|0.45372588677613|875.12389572605|696.85360023973|498.50746268657|0.75|0.5|0.23194|16|13|0.0031624497487437|0.067272977386935|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2024-11-09 16:28:25|WEEKLY|06844|101536|/equities/paninvest|JKSE|919.28557465394|11|86.142894843437|0.1134|1|1|0.1134|1080|0.85228|26|0.85227733559201|26|46.59|0.02703|0.1879|0.050941870300006|0.15677911397868|99.426380510669|166.15046037253|600|0.412|0.294|0.20066|17|4|0.0036099376558603|0.07573970074813|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2024-11-09 16:28:25|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|455.12688099418|8|19.565742131572|0.0812|1|2|0.05485|500|1.11809|55|1.1180938235225|55|37.38|0.09161|0.15513|0.1296409155037|0.30011867860177|200.534788233|860.74494732896|413.22314049587|0.762|0.476|0.2633|21|10|0.0040829166666667|0.078767575757576|839.72998046875|2023-09-03|-0.26713|2020-03-22|0.77976|2020-05-24
2024-11-09 16:28:27|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|278.89892525942|2|15.033691580194||0|0|0.00599|336|-0.09868|44|-0.17837837837838|17|33.27|-0.17813|-0.06216|-0.065603376359317|-0.073763809076343|34.900225111078|68.290562526077|55.537190082645|0.727|0.364|0.28024|11|6|0.0016949591280654|0.10179803814714|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2024-11-09 16:28:28|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|103.54483375468|10|28.436549873595|0.1008|1|1|0.10078|142|0.53597|91|1.6687720130415|21|48.57|0.94046|1.55189|1.8002778174111|2.7497485244317|950.93438169707|1815.2393212455|64.545454545454|0.643|0.429|0.34771|14|4|0.0055129898403483|0.14009278664731|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2024-11-09 16:28:28|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-378.97562095685|26|51.564722325644|0.1366|-1|1|0.13665|278|-0.02728|8|-0.027277280731135|8|46.44|1.36282|2.82393|4.0368054784084|5.0508438342746|7509.5995943999|3524.9584090934|95.862068965517|0.563|0.438|0.41622|16|5|0.006043359375|0.1174681640625|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2024-11-09 16:28:29|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|61.124885667278|11|10.446987504566|0.1121|1|2|-0.03529|82|-0.7|11|0.12852523041747|108|78.71|-0.04477|0.13769|-0.06857629941039|-0.015724027392209|41.441020329424|94.79990559|41.206030150754|0.571|0.286|0.33013|7|2|0.00025224598930481|0.086900392156863|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2024-11-09 16:28:30|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|422.0903663551|80|18.248971949617|0.3605|1|2|0.17347|460|-0.41007|30|0.19572967338166|44|43.27|-0.18017|-0.03006|-0.11564045978992|0.19103253855418|47.319156006044|141.85423282|247.31182795699|0.364|0.182|0.22708|11|3|0.0046125945945946|0.096499531531531|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2024-11-09 16:28:32|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-467.25942207079|110|14.41980735693||0|0|0.17255|422|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|312.59259259259|0.667|0.5|0.41092|6|3|0.0049624369747899|0.089604565826331|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2024-11-09 16:28:32|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|109.31767301049|10|27.227442329837|0.2968|1|2|0.12426|190|-0.01807|47|-0.11627906976744|80|38.65|-0.11378|0.08962|0.21298618225146|0.75982128161732|21.95017078034|422.05581761696|243.58974358974|0.529|0.235|0.49428|17|8|0.0077844144144144|0.14975093093093|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2024-11-09 16:28:33|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|-715.29752421058|30|28.432508070193||0|0|0.2378|625|0.42609|99|0.42608695652174|99|38.2|-0.04856|0.01822|-0.014975020913518|0.067503512703926|52.900749789756|132.73506200311|113.63636363636|0.7|0.45|0.21834|20|10|0.0017017276166457|0.073872988650694|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2024-11-09 16:28:34|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|338.7318046948|13|43.541330136929|-0.0474|1|2|-0.09459|402|0.22105|39|-0.14856237726329|9|39.37|0.1433|0.2424|0.30526209004715|0.40590041108212|770.10478913159|532.87069863845|67|0.579|0.368|0.28912|19|7|0.0018768421052632|0.092363789473684|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2024-11-09 16:28:34|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|1061.5363618287|2|231.1545460571|0.5572|1|1|0.5572|2110|0.34933|5|0.34933073901996|5|20.71|-0.11249|0.30375|0.22710197303795|0.49671785268525|48.899378077562|690.64626190121|2293.4782608696|0.619|0.429|0.46784|21|5|0.020484105504587|0.17586149082569|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2024-11-09 16:28:36|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|83.907600461086|9|6.5777198616741|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|0.0015511698113208|0.10358205031447|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2024-11-09 16:28:37|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|586.96670966269|9|102.67339253709|1.247|1|2|0.3719|830|-0.95161|21|-0.12950181309705|36|46|0.11908|0.374|0.30073830082516|0.63427832748996|11.59809548156|496.70391218452|276.66666666667|0.588|0.412|0.29078|17|7|0.0053604303797468|0.11760278481013|1045|2024-10-27|-0.23301|2018-05-13|1.16842|2018-04-01
2024-11-09 16:28:38|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-144.3460352746|123|14.026851891106|0.6791|-1|1|0.6791|129|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|40.3125|0.5|0.5|0.43309|4|2|0.00045751004016064|0.13757032128514|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2024-11-09 16:28:38|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1379.6471864193|33|77.494346465237|0.1868|1|2|0.15909|1530|0.19031|65|0.19030633333607|65|33.35|-0.10255|-0.00774|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|62.448979591837|0.652|0.435|0.23004|23|10|0.00091381727158949|0.073592753441802|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2024-11-09 16:28:39|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|1001.6830289224|10|76.945582190946|0.3678|1|2|0.22059|1245|-0.16364|14|-0.16363636363636|14|29.44|-0.09111|-0.00203|-0.028403191068533|0.0016474767340394|46.537216470701|73.116149441206|175.35211267606|0.481|0.37|0.23122|27|6|0.0024268656716418|0.078310174129353|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2024-11-09 16:28:40|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|11980.065933072|54|2029.7302200783|3.6203|1|1|3.62025|18250|0.01985|20|0.2361963190184|28|29.43|0.16574|0.29224|0.34512863185626|0.58014901846958|1074.8962544423|1661.3915824512|1891.1917098446|0.609|0.391|0.22446|23|9|0.0069786575342466|0.090393328767123|19975|2024-11-03|-0.25714|2010-12-19|0.68675|2023-12-10
2024-11-09 16:28:41|WEEKLY|06862|1116267|/equities/phapros|JKSE|-443.95751069526|27|30.909788211488|0.2967|-1|1|0.29675|346|-0.28175|19|-0.28175182481752|19|69.25|0.22203|0.32217|-0.080128248857357|-0.080128248857357|80.5517375|80.5517375|12.313167259786|0.5|0.5|0.36818|4|3|-0.0046584158415842|0.089874092409241|3650|2019-01-06|-0.28959|2024-06-09|0.5708|2020-07-26
2024-11-09 16:28:42|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-43.962608783386|8|4.1387826350158||0|0|0|34|-0.13793|2|-0.13793103448276|2|31|0.18513|0.33115|0.42221270875507|0.52111192091567|239.26399558154|226.0136914586|65.384615384615|0.545|0.409|0.30021|22|9|0.0042494920174165|0.11741599419448|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2024-11-09 16:28:42|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1529.2816126853|53|189.16969129073||0|0|0.10323|1710|-0.14391|70|0.69375|77|54.67|0.02279|0.07386|0.2749192804428|0.69375|145.00024375|169.375|316.66666666667|0.667|0.333|0.31185|3|2|0.0068443518518519|0.084590833333333|2600|2024-08-25|-0.15652|2024-09-01|0.41414|2021-04-11
2024-11-09 16:28:43|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-1530.4988511654|46|200.99961705512||0|0|0.7127|905|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|312.06896551724|0.567|0.467|0.1947|30|6|0.010883028846154|0.10315677884615|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2024-11-09 16:28:45|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|-24.905063307881|31|2.9358981392107||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|-0.0049323364485981|0.12022495327103|290|2020-10-25|-0.33516|2021-02-21|0.36842|2021-02-14
2024-11-09 16:28:45|WEEKLY|06867|101256|/equities/plaza-indonesi|JKSE|-2675.2471995745|4|36.749066524837||0|0|0.0566|2500|0.0367|1|0.036699172932892|1|20.58|-0.18801|-0.00481|-0.16921693458926|-0.086566039526413|6.249289087966|42.029389674419|138.88888888889|0.462|0.308|0.26547|26|7|0.0049889219330855|0.08040063197026|5450|2019-06-16|-0.3763|2019-06-23|0.92308|2010-01-03
2024-11-09 16:28:46|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
2024-11-09 16:28:47|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|753.08470582887|6|54.265874835226|-0.0303|1|1|-0.0303|800|0.20673|124|-0.25137372321464|16|41.43|-0.14886|0.00529|-0.10707237549839|-0.20246588782455|58.87263515796|63.36703772|43.478260869565|0.571|0.286|0.47243|7|4|0.00038596610169492|0.13683993220339|2150|2019-11-03|-0.29137|2021-07-11|0.64497|2021-03-28
2024-11-09 16:28:47|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
2024-11-09 16:28:49|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|-133.23782713045|30|11.881015218169|-0.0583|-1|1|-0.05833|127|0|60|-0.22641509433962|43|48.56|0.19843|0.38547|0.54947113929523|0.81900817184776|355.31474238425|559.1135936593|158.75|0.563|0.375|0.34675|16|7|0.0034421712158809|0.10578976426799|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2024-11-09 16:28:50|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|8.9733043960574|10|2.0006386376445||0|0|-0.29412|12|0.90395|132|-0.12866529829253|6|41.43|-0.70321|-0.34153|0.28643381734024|0.080593489033694|175.78660157626|92.327320347834|5.2631578947368|0.571|0.429|0.66064|7|2|0.0037863545150502|0.16556759197324|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2024-11-09 16:28:50|WEEKLY|06873|101257|/equities/pool-advista-i|JKSE|-59.75908307679|86|15.586361025597||0|0|0.99745|12|-0.04049|3|-0.040489978102042|3|10.05|0.83661|1.27185|2.0445737286782|2.4625964716797|56974.862102102|62613.493511825|17.142857142857|0.545|0.455|0.12792|22|1|0.012636568627451|0.088004509803922|6175|2018-12-02|-0.76|2024-09-01|1.41573|2012-07-22
2024-11-09 16:28:51|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|53.806891950952|17|8.7484689929307||0|0|-0.01389|71|-0.24528|18|-0.24528301886792|18|38.11|-0.05994|-0.01022|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|17.317073170732|0.778|0.444|0.33118|9|5|-0.0030425626740947|0.090211949860724|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2024-11-09 16:28:52|WEEKLY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|19.657053823043|10|3.3822208864094|0.4326|1|2|0.3125|21|0.37488|10|0.37488386914421|10|68|0.91451|1.12479|2.0121869224305|2.7720682624336|1265.8674263425|848.197844|41.176470588235|0.429|0.286|0.30186|7|1|0.00099789690721649|0.078471463917526|372|2016-10-16|-0.35294|2024-04-07|0.5|2024-09-01
2024-11-09 16:28:53|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|409.41683104716|15|10.953125144987|0.2326|1|1|0.23256|424|0.49781|66|0.053846153846154|19|41.8|0.19433|0.27753|0.39758688910093|0.34747522416234|259.04223061153|172.9473235|130.86419753086|0.6|0.4|0.31277|5|4|0.0042100448430493|0.11977515695067|1685|2023-01-22|-0.24658|2023-01-29|0.38614|2021-09-12
2024-11-09 16:28:54|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|76|9.7525522474116|-0.0449|1|1|-0.04494|85|-0.15068|64|-0.15068493150685|64|36.29|-0.10245|0.11114|-0.071633995869582|0.048209950555256|17.340619601327|82.850547545757|77.272727272727|0.5|0.429|0.48457|14|6|0.0070591595197256|0.16060548885077|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2024-11-09 16:28:55|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|11921.197680475|76|1776.2674398416||0|0|9.76923|16800|5.36389|31|5.3638928954623|31|48.2|4.52957|5.6592|11.731559155961|11.731559155961|12154.53988047|12154.53988047|61901.254155546|0.4|0.4|0.58096|5|1|0.031891835443038|0.16655503164557|18775|2024-11-10|-0.55478|2018-10-07|1.48894|2022-02-27
2024-11-09 16:28:55|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|900.33767372979|5|25.283828092957|-0.0105|1|1|-0.01053|940|-0.04396|52|-0.10117691276472|17|26.89|-0.16557|-0.03724|-0.096563062458749|-0.11409873529298|66.298875593324|69.347386713238|96.410256410256|0.444|0.333|0.23369|9|3|0.0014138211382114|0.063691341463415|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2024-11-09 16:28:56|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
2024-11-09 16:28:58|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|-5975.9703972112|22|171.15679907038||0|0|-0.03318|5450|0.13725|28|2.2617037605526|71|35.5|0.17412|0.56556|1.1994793312567|2.2617037605526|370.9368325|326.17|326.34730538922|0.5|0.25|0.15942|4|1|0.0090001226993865|0.064215030674847|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2024-11-09 16:28:58|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-50.270025772591|51|0.09000859086373|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|0.0043767142857143|0.12476657142857|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2024-11-09 16:28:59|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|89.696983634676|13|6.3318144186375|-0.0182|1|1|-0.01818|108|0.10569|101|0.23419584549763|48|42|-0.03475|0.04574|0.16557162477866|0.023752266556577|167.49049932839|100.3787202|62.790697674419|0.8|0.4|0.35981|5|3|0.00021779279279279|0.097832567567567|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2024-11-09 16:29:00|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|62.187254000353|9|18.75163706404|-0.1111|1|1|-0.11111|104|-0.48101|18|-0.36290322580645|29|27.19|-0.19453|0.02258|-0.29814275197959|-0.11782203288462|-5.6317502108636|31.568187895132|23.111111111111|0.563|0.375|0.40475|16|7|0.001843611738149|0.12964379232506|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2024-11-09 16:29:00|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-3427.7390425274|48|173.93471386426||0|0|0.44076|2950|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|45.384615384615|0.5|0.375|0.20578|8|3|-2.139705882353E-5|0.073616029411765|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2024-11-09 16:29:02|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-173.82901785213|43|17.307395380142|0.1184|-1|1|0.11842|134|-0.13895|11|-0.13894989843871|11|36.1|0.10189|0.30211|0.104090385126|0.21895103553621|42.166272119291|65.342159363035|45.578231292517|0.7|0.5|0.47613|10|7|0.0062417617866005|0.14955868486352|755|2017-10-22|-0.80475|2019-02-03|1.16667|2021-12-19
2024-11-09 16:29:03|WEEKLY|06887|101259|/equities/provident-agro|JKSE|-462.00717418453|28|26.955760428401|0|-1|1|0|398|-0.26134|18|-0.2613430794711|18|40.5|-0.09206|0.00563|0.0017564403758754|0.19646163027811|18.100876348735|87.507494959054|84.68085106383|0.5|0.286|0.34518|14|7|0.0018005892255892|0.099528148148148|1187.5229492188|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2024-11-09 16:29:03|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-53.495536827927|52|1.1651789426423|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|0.00024134306569343|0.082122102189781|330|2011-09-18|-0.28655|2011-10-30|0.53571|2017-03-26
2024-11-09 16:29:04|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|42.074727927247|19|4.3498234596432|0.7241|1|1|0.72414|50|0.77966|80|0.77966101694915|80|52.14|-0.17738|0.15612|0.361570587513|0.361570587513|167.90736168|167.90736168|8.9285714285714|0.286|0.286|0.64479|7|2|0.0011581201044386|0.14490908616188|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2024-11-09 16:29:05|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-53.743242938184|130|3.8839450493184|0.8706|-1|1|0.87056|51|0.84183|36|0.84183421541544|36|34.5|-0.73972|-0.48675|0.38461636038718|0.38461636038718|170.8113142|170.8113142|26.153846153846|0.333|0.333|0.50848|6|1|0.0045263988095238|0.12996497023809|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2024-11-09 16:29:06|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
2024-11-09 16:29:07|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|654.16584607858|202|25.27805130714|0.5549|1|2|0.37037|740|-0.29878|48|-0.29878048780488|48|42|0.07823|0.11587|-0.29878048780488|-0.29878048780488|70.122|70.122|44.984802431611|0.333|0.333|0.23823|3|1|-0.00023296636085627|0.083453853211009|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2024-11-09 16:29:08|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-24.018610500138|10|3.5062035000459||0|0|0.3913|14|2.34055|8|2.3405473430384|8|44.38|-1.34288|-0.23964|0.78499342782839|0.73534014544122|1061.3360326873|535.05277382515|55.55555387359|0.625|0.5|0.30524|8|1|0.0083671153846154|0.089408653846154|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2024-11-09 16:29:08|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-238.62667446996|170|17.875558156653||0|0|0.71333|172|-0.26749|58|-0.26749259141687|58|41|-0.07631|-0.02659|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|13.079847908745|0.5|0.5|0.29442|4|1|-0.0051636336336336|0.072777747747748|1465|2018-06-03|-0.25694|2020-03-22|0.15385|2020-11-22
2024-11-09 16:29:09|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|816.26754148302|26|87.910819505659|-0.065|1|1|-0.065|935|-0.24224|5|-0.29385964912281|19|30.64|-0.44362|0.25012|0.90410487486|1.3196626124266|2259.4125598475|4243.5056604262|1870|0.68|0.48|0.32457|25|15|0.014034462705436|0.084749823008849|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2024-11-09 16:29:11|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|531.86768827435|11|33.689693517694|0.1706|1|2|0.11207|645|-0.07407|17|-0.086184934482287|41|36|-0.03195|0.02266|-0.11674654241667|-0.096235783479124|60.462554379275|81.66900722|55.364806866953|0.444|0.222|0.15313|9|2|-0.0010117664670659|0.057864610778443|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2024-11-09 16:29:12|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-163.73924242073|63|8.0797474735781||0|0|0.29146|141|-0.22677|28|-0.22677175476246|28|45.81|0.86772|1.22119|1.8036158195943|2.2050955455333|644.70025395872|391.92611280006|40.869565217391|0.563|0.438|0.32062|16|6|0.0052181132075472|0.10913299371069|460|2012-08-05|-0.90132|2018-12-16|1.0339|2021-05-23
2024-11-09 16:29:12|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-432.83587531077|2|68.611958436924|0.0609|-1|1|0.06087|216|0.1889|6|0.18889977662689|6|32.3|0.07833|0.22477|0.1999767000568|0.44741517931841|117.4443067365|236.5974548687|82.442748091603|0.6|0.4|0.52786|10|5|0.0095849382716049|0.1855962654321|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2024-11-09 16:29:13|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-129.54484158931|22|14.163452476794||0|0|0.27419|90|-0.43119|11|-0.43119266055046|11|33.5|-0.18845|-0.13447|-0.24259470622892|-0.24259470622892|30.820629923361|30.820629923361|16.661421931505|0.5|0.5|0.31629|8|3|-0.0035742214532872|0.10873567474048|1059.7600097656|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2024-11-09 16:29:14|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|451.9429039984|25|0.68569866720072|0.0951|1|2|0.05581|454|-0.27407|99|-0.27407407407407|99|21.72|0.18325|0.37441|0.46772617180564|0.81583071982609|633.36498969947|1302.2684474952|300.66225165563|0.611|0.389|0.33839|18|4|0.014192795180723|0.12584826506024|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2024-11-09 16:29:15|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|-287.1873240716|73|28.062441357199|0.6379|-1|1|0.63793|210|-0.64103|7|-0.071996542521026|57|28|-0.13719|-0.02076|-0.10855022392938|0.047998814634256|2.7312255446035|126.09042079294|235.95505617978|0.625|0.375|0.27031|24|12|0.0050659543010753|0.10633116935484|1295|2023-06-11|-0.4|2024-07-07|0.66327|2009-08-02
2024-11-09 16:29:16|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-171.21014983684|149|4.860883707151||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|0.00053416837782341|0.070762710472279|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2024-11-09 16:29:17|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|132.98820820958|4|37.162865405073|-0.1833|1|1|-0.18333|196|0.08397|45|-0.25981234312749|2|23.56|-0.34958|-0.11904|-0.17708443877735|-0.2423479148839|32.265616806681|29.766152943976|57.647058823529|0.556|0.444|0.49576|9|3|0.0032424186046512|0.16164148837209|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2024-11-09 16:29:17|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-174.50520216901|2|14.451560650702||0|0|-0.02362|130|-0.08957|7|-0.089569804728421|7|63|-0.02208|0.08267|-0.038291395870704|-0.089569804728421|92.22564857|91.043|81.25|0.5|0.25|0.25348|4|1|0.00049083003952569|0.088010988142292|240|2022-06-19|-0.21229|2024-10-06|0.32174|2021-01-17
2024-11-09 16:29:18|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|12.965228496648|16|2.0598930752684|-0.1626|1|2|-0.22222|14|0.64|96|-0.29577464788732|49|46.4|0.05738|0.15506|0.17211267605634|-0.29577464788732|115.49372|70.423|6.7307692307692|0.4|0.2|0.43479|5|2|-0.0057995951417004|0.086913643724696|272|2020-02-16|-0.35294|2024-04-07|0.42|2021-10-03
2024-11-09 16:29:19|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|183.30017775685|7|46.368952005652||0|0|0.79882|304|-0.13282|12|-0.13281873714575|12|72.18|0.2648|0.4288|0.50405863191185|0.79390275067984|538.71738754078|698.06700756641|552.72727272727|0.727|0.455|0.33927|11|6|0.0056159875|0.105646475|352.1130065918|2021-01-17|-0.77082|2019-02-24|0.68572|2020-07-26
2024-11-09 16:29:20|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|85.86931709624|33|19.710227634587|0.1172|1|1|0.11719|143|-0.125|33|-0.125|33|27.95|-0.36615|-0.11074|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|65.898617511521|0.474|0.368|0.37362|19|7|0.006145595026643|0.14539204262877|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2024-11-09 16:29:21|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-199.13928918175|53|10.124599952544||0|0|0.28926|172|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|35.102040816327|0.5|0.357|0.26429|14|5|0.00071352572145546|0.088545784190715|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2024-11-09 16:29:22|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-429.68600566051|74|15.562001886838||0|0|0.32035|384|-0.15038|20|-0.15037593984962|20|40.28|-0.03259|0.01561|-0.036157770598319|-0.05381658286674|33.158842845082|51.417205341059|67.368421052632|0.778|0.389|0.27583|18|12|0.0010223684210526|0.087450902255639|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2024-11-09 16:29:22|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
2024-11-09 16:29:24|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-27.827092270063|17|2.6481276810188|-0.2|-1|1|-0.2|24|-0.23519|8|-0.23518650825576|8|40.33|-0.25254|-0.04991|-0.012830556060841|-0.13008399060639|74.156920563772|46.612748364162|26.373626373626|0.583|0.417|0.29283|12|4|-0.0003787|0.05710114|191|2015-08-02|-0.35135|2024-04-07|0.8|2022-01-09
2024-11-09 16:29:25|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|358.75159202346|59|46.22070678346|-0.3046|1|1|-0.30462|452|-1.22628|4|-0.28702055685525|37|24.37|-0.15592|-0.01734|-0.19052470569059|-0.041621250362931|-11.675537411279|54.210129703899|141.25|0.421|0.316|0.33061|19|5|0.0049917850287908|0.11385163147793|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2024-11-09 16:29:25|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|6.1624108710797|11|1.3550207411358|-0.0822|1|2|-0.33333|8|0.85714|141|0.67124613420559|15|81.67|0.32457|0.76303|0.76419449567422|0.67124613420559|310.3745225|167.125|4.7058823529412|0.667|0.333|0.39675|3|1|-0.0027997254901961|0.10031356862745|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2024-11-09 16:29:26|WEEKLY|06914|101557|/equities/resource-alam|JKSE|487.12454758921|28|51.980925034976|0.4408|1|2|0.31222|580|-0.19432|27|-0.19432497064756|27|33.64|0.27457|0.45373|0.55582166653501|0.6271301297265|512.82939397167|664.77761296769|140.77669902913|0.545|0.5|0.24124|22|3|0.0040668578878748|0.10086252933507|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2024-11-09 16:29:27|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|50.792494021532|17|14.40740051828|0.0406|1|2|-0.22|78|-0.17647|14|-0.30288822277579|24|35.81|-0.24818|-0.1201|-0.18533222462178|-0.10929813601431|8.999380076463|37.154259685493|39|0.476|0.333|0.2995|21|5|0.001201875|0.096351770833333|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2024-11-09 16:29:28|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|499.01656547847|128|49.707428699719|0.3479|1|2|0.21145|550|0.0303|4|0.03030303030303|4|27.74|-0.24776|-0.09416|-0.19149645964729|-0.13547898402605|4.7189582999615|16.16371119357|127.90697674419|0.478|0.391|0.37992|23|6|0.0037874379084967|0.11262926797386|1090|2010-07-18|-0.28916|2022-07-03|0.80435|2022-06-26
2024-11-09 16:29:29|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
2024-11-09 16:29:30|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|23.344415330142|12|2.218528223286|0.069|1|1|0.06897|31|0.50847|118|0.13461538461538|75|52.2|-0.072|0.11755|-0.10265368805291|-0.1188278000473|21.656786025948|39.109726080218|44.285714285714|0.467|0.333|0.39366|15|6|0.0022624937027708|0.11605562972292|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2024-11-09 16:29:30|WEEKLY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|-289.31294401255|15|3.7709813375182||0|0|0.07333|278|-0.18227|9|-0.18227066572047|9|40.25|-0.06505|0.01456|-0.38554874068146|-0.38554874068146|33.62260441|33.62260441|13.301435406699|0.5|0.5|0.31624|4|1|-0.0078128|0.131146|2610|2020-09-20|-0.29904|2020-09-20|0.44355|2021-10-24
2024-11-09 16:29:31|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|13494.69580814|63|627.45808392341|0.2202|1|2|0.12959|14600|-0.08333|30|-0.083333333333333|30|12.97|-0.05401|0.06834|0.16883151471665|0.19140434818999|667.73241610371|672.69093975056|1042.8571428571|0.5|0.438|0.15237|32|4|0.0084262054507338|0.056993081761006|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2024-11-09 16:29:33|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|-75.904235968786|27|8.3098569484546||0|0|0.07813|59|-0.33213|29|-0.3321345264217|29|38.5|0.02775|0.13484|-0.083765655705716|-0.15305007135458|63.624561442217|56.600949605652|7.239263803681|0.5|0.375|0.4471|8|2|-0.0041879640718563|0.13297721556886|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2024-11-09 16:29:33|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|89.742706814484|35|8.2724080516253|0|1|1|0|104|-0.11828|64|-0.32608695652174|35|43|-0.14529|-0.08238|-0.17986820721744|-0.32608695652174|53.760832432395|67.391|54.450261780105|0.6|0.2|0.48363|5|4|0.0017901606425703|0.14231393574297|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2024-11-09 16:29:34|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|1350.1545657119|48|220.484940532||0|0|0.56838|1835|-0.28571|25|-0.14553990610329|4|33|0.04621|0.26129|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|2479.7297297297|0.667|0.407|0.42638|27|12|0.0087135607675906|0.13539002132196|2140|2024-11-10|-0.5|2007-09-02|0.85714|2009-11-22
2024-11-09 16:29:35|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|370.12601596742|10|19.135975688796||0|0|-0.00485|410|-0.09973|15|-0.099733063469259|15|35.89|-0.02783|0.04415|-0.036386736087277|-0.051714616300055|56.780569679611|58.653061970543|32.8|0.526|0.368|0.19058|19|5|-0.00062149059334298|0.066998234442836|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2024-11-09 16:29:35|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|-1521.213450707|20|87.602631690895||0|0|0.1756|1385|0.06329|49|0.063291139240506|49|35.3|0.16051|0.67833|0.54343369538082|0.72428549211167|984.17756221697|1794.963845169|494.64285714286|0.75|0.6|0.15967|20|8|0.0049829103448276|0.07804924137931|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2024-11-09 16:29:37|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|1908.223335915|3|83.979699302959||0|0|-0.05116|2040|-0.08312|38|-0.17647058823529|65|34.65|-0.06953|-0.01978|-0.058554972353145|-0.040496631354024|29.438193667246|52.517584972786|122.15568862275|0.696|0.435|0.20202|23|12|0.00093379224030038|0.057341576971214|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2024-11-09 16:29:38|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|292.6306824558|19|26.960852618905|-0.0976|1|2|-0.16667|300|-0.28492|16|-0.28491620111732|16|39.9|0.42788|0.69657|1.2289757534692|1.5216160371155|11166.736192516|7324.7168549856|468.75|0.483|0.379|0.23115|29|8|0.005627429787234|0.084892144680851|816|2022-06-12|-0.77568|2018-12-09|2.15625|1999-11-14
2024-11-09 16:29:39|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-30.277271843118|14|3.030310416881|0.0417|-1|1|0.04167|23|0.10328|3|0.10327931015053|3|29.33|-0.65729|-0.02804|0.029894889402786|0.27444710436568|-8.692709008325|299.81145902459|63.888888888889|0.667|0.5|0.31159|12|4|0.0078707123287671|0.12747071232877|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2024-11-09 16:29:39|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-25.028058712241|19|2.6636243522327||0|0|-0.25744|21.98|0.26301|17|0.2630057333466|17|30.25|-0.18915|0.03075|0.025936952472146|0.058253071003767|103.63006718921|115.57213600233|277.22499317844|0.417|0.333|0.31126|12|3|0.0069138057742782|0.094402388451444|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2024-11-09 16:29:40|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-8.858061529009|40|0.6398014728265||0|0|-0.09035|8.81|-0.12364|76|-0.12364428528267|76|22.44|-0.29405|-0.14183|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|102.95864325749|0.5|0.25|0.23821|16|5|0.003911256281407|0.092338190954774|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2024-11-09 16:29:42|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|142.90436284042|34|21.865212386526|0.3701|1|1|0.37013|217.59|0.01103|16|0.011027511617362|16|26.33|-0.19192|-0.00629|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|276.86729415584|0.444|0.444|0.33926|9|2|0.0075059259259259|0.11816340740741|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2024-11-09 16:29:42|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|16.326115713006|6|1.5212948767724||0|0|0.17127|21.2|-0.09812|36|-0.098118304838752|36|37.29|-0.08804|0.07861|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|192.53475052118|0.429|0.381|0.29433|21|5|0.0032598984771574|0.097503439086294|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2024-11-09 16:29:43|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|35.847125192754|17|3.1307765107615|0.2313|1|2|0.18164|47.23|-0.18513|17|-0.07163491621109|11|32.65|-0.11971|0.02827|0.090895140503298|0.3037905133136|75.768419611976|232.53132694311|498.99628928503|0.435|0.261|0.27703|23|5|0.0041783050847458|0.089289204693611|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2024-11-09 16:29:44|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|5.6114925798434|30|0.50069701460027|0.0846|1|1|0.08455|6.67|-0.11212|25|0.20125994819625|69|39.11|-0.08249|0.06907|-0.04051480637849|0.0035769038520528|42.48594602819|72.074254332403|107.58064970141|0.579|0.421|0.23431|19|9|0.0018118005181347|0.082624041450777|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2024-11-09 16:29:45|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|6.0701501832137|14|0.81661651976476|0.6902|1|1|0.69017|9.11|0.461|122|0.9047619047619|90|67|0.28365|0.34287|0.26106994892114|0.37082188233952|403.2374678639|311.51417452888|76.419763595|0.636|0.364|0.29086|11|8|0.00163984|0.091638573333333|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2024-11-09 16:29:47|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|9.2543234507501|20|1.3718921449363|0.3861|1|1|0.38612|14.18|-0.15293|46|-0.15293187976842|46|36.19|-0.08091|0.05302|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|325.22935483825|0.524|0.333|0.29464|21|7|0.0042710397946085|0.10135662387677|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2024-11-09 16:29:48|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|13.783771138531|24|2.8604098620871|0.5883|1|2|0.31582|22.54|0.09988|15|0.099875510113702|15|37.33|-0.0999|0.00157|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|491.81758706049|0.571|0.429|0.28719|21|9|0.0046342379182156|0.097790743494424|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.61061|2024-08-04
2024-11-09 16:29:49|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|6.4277464850187|7|0.47141546923497|0.0419|1|1|0.04189|7.71|0.161|68|0.11787070267124|82|46.94|0.09617|0.18645|0.28977553860183|0.34764235134204|385.70732969776|310.09466768123|173.25843524969|0.471|0.353|0.24885|17|7|0.0021687189054726|0.080532524875622|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2024-11-09 16:29:50|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|8.2297582133644|7|0.69731398310542|0.1444|1|1|0.14441|10.54|0.14561|25|0.14561411023104|25|40.84|0.06829|0.16844|0.11519176995712|0.18105210944051|114.66984626538|165.06312972582|62.78667748789|0.632|0.421|0.22284|19|11|0.0010669181585678|0.075496457800512|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2024-11-09 16:29:51|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|6.8470419948003|7|0.78393742169515|0.0844|1|2|0.04674|8.51|-0.28639|2|-0.21706584528847|11|28.19|-0.0488|0.03591|-0.086685878559839|-0.026858652973087|16.554124507954|68.254953872302|68.24378545831|0.556|0.333|0.23885|27|8|0.0011375228161669|0.080856897001304|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2024-11-09 16:29:52|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|31.287826870141|7|2.09905804056|0.1202|1|2|0.09982|37.35|0.26509|130|-0.18398034535284|11|47.18|0.14735|0.20089|0.25676462609523|0.39003651022798|476.39604727282|571.49116796671|327.9192041115|0.765|0.471|0.25256|17|10|0.0031498143564356|0.077545804455446|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2024-11-09 16:29:53|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|21.221586411546|3|2.6650242253095|0.0176|1|2|-0.06094|28.2|-0.28786|10|-0.28785553079327|10|32|-0.1912|-0.09504|0.0078506505352806|0.098980018111325|88.512822077986|105.81118548|159.83676995913|0.462|0.154|0.29016|13|6|0.0041202392344498|0.091958421052632|64.264312744141|2016-09-25|-0.27843|2019-02-17|0.61096|2016-09-11
2024-11-09 16:29:54|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|12.556702747812|91|1.2154029893039|0.8821|1|2|0.80234|13.86|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|357.21647546071|0.526|0.368|0.18139|19|7|0.0028132342007435|0.067836741016109|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2024-11-09 16:29:55|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|5.1100851615392|3|0.75497451066604|0.641|1|2|0.28141|7.65|-0.18507|5|-0.18507142604329|5|29.62|-0.16205|-0.08575|0.16083702728217|0.19996281851883|173.22713552191|195.30433787534|149.13679268216|0.615|0.538|0.27002|13|2|0.0040695865633075|0.10019930232558|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2024-11-09 16:29:56|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|5.3697144923202|6|0.54509512790072||0|0|0.10625|7.08|0.08702|34|-0.087797295019097|12|35.86|-0.29953|-0.17233|-0.065735776671788|-0.14211294557811|79.680365452908|73.3016554|65.313651513333|0.429|0.286|0.27337|7|2|0.0007626171875|0.0898654296875|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2024-11-09 16:29:57|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|9.817326290968|6|1.0705047086817|0.2865|1|1|0.2865|14.01|0.08564|40|-0.043801949084874|43|28.45|-0.33552|-0.27131|-0.086794033153509|-0.10486025977878|48.842120981236|62.251823023492|199.28875975473|0.636|0.364|0.30172|11|7|0.0049339622641509|0.093068144654088|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2024-11-09 16:29:58|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|9.7678995782018|6|0.92654403092233||0|0|-0.09804|11.5|0.34925|72|1.4152191925243|162|53.33|0.02954|0.14823|0.33405824201819|0.69479331722363|295.75532590978|235.33179114|81.938013003402|0.556|0.222|0.24755|9|4|0.0019749278350515|0.081613649484536|49.494998931885|2015-06-07|-0.27353|2017-06-11|0.61097|2015-05-24
2024-11-09 16:29:59|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|-22.157951322029|19|1.9398683530317||0|0|0.06336|18.48|0.00203|19|0.0020251891317695|19|38.8|0.01212|0.07139|0.10724633426002|0.22714028230993|166.98387620787|234.44447149793|282.82827928996|0.5|0.3|0.23326|20|7|0.0026357556675063|0.076342392947103|28.5|2024-05-19|-0.22814|2015-07-05|0.25101|2022-10-16
2024-11-09 16:30:00|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|8.5626392644514|6|0.82370338829593||0|0|-0.11282|9.83|0.16164|41|0.16163793568556|41|31.52|-0.09262|-0.00802|-0.12304715413338|-0.050244274672846|15.77406162467|55.923164293032|95.724996324699|0.48|0.36|0.25059|25|8|0.0015673518284994|0.08483553593947|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2024-11-09 16:30:00|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|29.294047775716|34|3.6853175352512||0|0|1.31934|41.98|-0.22951|14|-0.22951121153069|14|31.78|-0.07147|0.05658|-0.0058220991788621|0.10981549476291|48.075861334315|221.50665049503|591.26760712835|0.652|0.435|0.29477|23|8|0.0048881151832461|0.10041477748691|43.5|2024-11-10|-0.18876|2015-06-21|0.38451|2023-10-29
2024-11-09 16:30:02|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|29.92489094968|42|3.229130319561||0|0|0.11689|36.31|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|189.70743224228|0.667|0.333|0.25325|15|8|0.0030703258655804|0.077363401221996|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2024-11-09 16:30:03|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|37.962324929794|7|3.7118990119365|0.0253|1|2|-0.01763|42.9|0.21273|67|0.034116365620389|25|36.31|-0.08367|-0.00427|-0.095878428693736|-0.024852094942653|28.876064931541|85.338216362064|127.18648712746|0.692|0.385|0.26545|13|6|0.0023628451882845|0.089767510460251|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2024-11-09 16:30:04|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7.7118856775921|6|0.54816802084775|-0.0129|1|1|-0.01292|9.17|-0.20806|3|-0.14174106869637|23|30.31|-0.09969|-0.05904|-0.11429506414575|-0.089491616401421|32.786096800447|62.196214960001|60.809019381217|0.692|0.385|0.17856|13|8|2.6140350877193E-5|0.066056766917293|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2024-11-09 16:30:05|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|6.4642820902687|6|0.54023931595943||0|0|0.05792|8.22|-0.096|6|-0.095996178935691|6|37.38|-0.01404|0.06782|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|163.74502586177|0.667|0.429|0.26305|21|11|0.0030399493670886|0.090158962025316|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2024-11-09 16:30:06|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|1.458464628727|7|0.16991447141997|0.2496|1|2|0.19298|2.04|0.2875|74|-0.097744354163081|10|37.62|0.03814|0.1416|0.10813917130802|0.10819502674115|217.72181575661|166.56160877188|139.05930137994|0.571|0.429|0.1911|21|8|0.0016418216080402|0.067184057788945|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2024-11-09 16:30:08|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|19.801393193625|34|2.9940823547176||0|0|0.46477|28.27|-0.06698|20|-0.06698457290343|20|49.8|0.27856|0.38367|0.65633523746237|0.79221565865045|549.78240583961|653.68575689865|458.92859022781|0.467|0.4|0.29242|15|6|0.004314641025641|0.096954525641026|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2024-11-09 16:30:08|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|5.8756084289357|6|0.73681745987519|0.3116|1|1|0.31156|7.83|-0.17606|28|-0.17606204404201|28|41.47|-0.09295|0.00909|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|260.99999745687|0.474|0.421|0.30027|19|7|0.0034853341740227|0.096100920554855|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2024-11-09 16:30:09|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|7.2972586690207|1|0.7609137515618||0|0|0|9.85|-0.15321|17|-0.15320906476337|17|28.54|-0.13279|-0.05402|-0.068265504231402|-0.0806505687321|53.493505622612|62.709082243244|68.949975710401|0.615|0.385|0.22059|13|5|0.00070835579514825|0.07118013477089|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2024-11-09 16:30:10|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|4.2201767865937|6|0.28853628070641|0.1244|1|2|0.04938|5.1|-0.13023|14|-0.18560605684314|10|30.72|-0.10689|0.01386|-0.058794684185143|0.003075911728013|30.279853887035|72.620327218751|221.93210133806|0.52|0.32|0.21436|25|11|0.002787490297542|0.080900168175938|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2024-11-09 16:30:11|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|5.8109021084208|34|0.71010405502282|-0.105|1|1|-0.10495|7.59|0.35451|32|0.35451211570444|32|48|0.09237|0.15884|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|44.542252023424|0.533|0.2|0.24163|15|8|0.00071657370517928|0.080432284196547|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2024-11-09 16:30:13|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|7.0025690041214|7|1.1791436525772|0.6601|1|2|0.43717|10.98|-0.22978|63|-0.22977721250492|63|30.39|-0.19947|0.01466|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|215.29411269719|0.609|0.435|0.33878|23|8|0.0049713617021277|0.10837015602837|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2024-11-09 16:30:14|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|52.755587934808|7|7.3896012274081|0.0408|1|2|-0.01071|65.58|-0.15287|13|-0.15490888850241|15|36.69|-0.0069|0.047|0.10823587209372|0.19001232984738|104.76045215797|140.73968053272|350.8828248108|0.615|0.462|0.26108|13|7|0.0052054658385093|0.094299689440994|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2024-11-09 16:30:15|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|6.6301463017736|6|0.65969851055031||0|0|-0.00346|8.64|-0.2551|10|-0.25510203585134|10|32.73|-0.08807|-0.02773|-0.058180200704596|-0.016421996046279|51.686937936047|89.137850160863|80.563216184037|0.727|0.364|0.28598|11|6|0.0018478082191781|0.093814328767123|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2024-11-09 16:30:15|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|6.2358613146344|1|0.65637961583008||-1|0|0|8.33|0.0916|40|-0.19446199310625|11|34.38|-0.32184|-0.18465|-0.10033326462328|-0.009953733511893|49.784502552245|94.6147007|66.300539937237|0.385|0.154|0.28743|13|3|0.0022407606263982|0.093689530201342|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2024-11-09 16:30:16|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|108.67577576431|6|16.689739784292|0.1617|1|1|0.1617|162.65|-0.32397|7|-0.078288614701022|65|29.44|-0.0968|-0.01693|-0.19252212518671|-0.078288614701022|38.943766225047|92.171|167.95623828498|0.444|0.111|0.37652|9|5|0.0054572222222222|0.12436562962963|275.19250488281|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2024-11-09 16:30:18|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|1.5867923892608|7|0.17773587183586|0.3397|1|2|0.25904|2.09|-0.09369|24|-0.093691298703501|24|37.57|0.00447|0.07277|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|63.525833993997|0.619|0.429|0.25597|21|10|0.0010205911949686|0.076219132075472|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2024-11-09 16:30:19|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|1.9812872369951|6|0.23123761151015||0|0|0.20851|2.84|0.14234|36|-0.16207950289945|17|33.48|-0.15223|-0.0131|-0.082170091413198|-0.10887896267133|17.193093417202|24.707403994125|50.896056505375|0.609|0.391|0.26286|23|11|0.0014062580645161|0.096302193548387|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2024-11-09 16:30:20|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|4.1037164127856|1|0.48376121799053||0|0|0|5.64|-0.12121|55|-0.1212121288272|55|26.33|-0.10719|-0.04821|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|24.552228730678|0.533|0.267|0.22627|15|8|-0.0014803544303797|0.082186810126582|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2024-11-09 16:30:20|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|6.277358663091|32|0.51754708687168||0|0|-0.06925|7.93|0.47064|12|0.47064231629826|12|51.11|0.02515|0.10199|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|44.463135606452|0.444|0.333|0.28298|9|3|0.00010957230142566|0.078706313645621|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2024-11-09 16:30:21|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|12.251927000084|6|1.7441020664778||0|0|0.03394|17.06|0.22499|36|-0.16181097498933|15|37.86|0.05002|0.10981|0.025809593935146|0.030648107967838|102.59731909488|102.51985709|42.480078512853|0.571|0.286|0.31232|7|3|-0.00061840740740741|0.10440566666667|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2024-11-09 16:30:23|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|5.8980719226506|6|0.80730941633692||0|0|0.73295|9.15|0.4107|6|0.41070382660486|6|34.9|-0.0476|0.06285|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|103.62400563521|0.429|0.286|0.25485|21|6|0.0022524661246612|0.086930325203252|37.5|2015-06-14|-0.26799|2015-07-05|0.44322|2024-11-10
2024-11-09 16:30:24|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|26.257396647099|6|3.4497955188488|0.1879|1|2|0.07507|36.23|-0.39487|6|-0.33644603272007|22|24.09|-0.23337|-0.11936|-0.2174514274302|-0.19753986394033|15.346080019806|29.47428815344|61.511033282941|0.636|0.455|0.33918|11|4|0.0013077037037037|0.11569955555556|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2024-11-09 16:30:24|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|8.5750382302333|32|0.96098848706099||0|0|-0.15266|10.99|-0.11717|72|-0.11716620663359|72|56|-0.11603|0.01893|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|74.68371772661|0.4|0.4|0.22139|5|2|0.0010413183279743|0.079506334405145|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2024-11-09 16:30:25|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-9.5935621368405|23|0.83350888621212||0|0|-0.02198|9.3|-0.03379|6|-0.033789804858681|6|29.31|-0.22899|-0.05446|-0.099833753180666|-0.046744196413119|49.700366269593|79.675631240273|86.190919588638|0.375|0.25|0.2529|16|4|0.0021057637474542|0.085237026476578|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.46195|2024-04-28
2024-11-09 16:30:26|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|5.0982923940782|14|0.82430397474304||0|0|-0.04563|7.32|-0.22886|18|-0.22885581077625|18|31.73|0.17818|0.26421|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|75.111315415941|0.364|0.273|0.3226|11|4|0.0022887569060773|0.11152872928177|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2024-11-09 16:30:28|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|6.4150144926701|3|0.60999513096299||0|0|0.03171|8.46|0.03188|39|-0.077512574490072|75|37.11|-0.13342|0.07947|-0.047692629551051|-0.044121399660922|40.249446148297|46.402494504575|51.154915851419|0.579|0.474|0.31968|19|7|0.0025763507779349|0.092941357850071|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2024-11-09 16:30:28|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|3.2879790195123|4|0.31400699985372|0.099|1|2|0.04634|4.29|-0.25382|6|-0.21470588194045|20|36.67|-0.02669|0.04934|0.02354779851168|0.15315983943142|63.909267527443|138.46778327792|56.828720138459|0.619|0.286|0.21679|21|11|0.00087610608020699|0.075004864165589|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2024-11-09 16:30:29|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|6.5223254155214|9|1.0753023925097|0.4963|1|1|0.49625|7.99|-0.31529|21|-0.3152866167076|21|37.43|-0.08917|0.01666|-0.086925288628701|-0.045680794360222|16.422965500192|46.189418313598|263.26192900028|0.619|0.381|0.25877|21|12|0.0030940931989924|0.088505743073048|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2024-11-09 16:30:30|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|-11.184575397319|12|0.75965352184727|-0.1116|-1|1|-0.11157|10.66|-0.16025|18|-0.16024517613663|18|58.5|0.07127|0.10127|-0.14828178506127|-0.16024517613663|72.527528|83.975|44.827584270839|0.5|0.25|0.21977|4|3|-0.0020117142857143|0.073280367346939|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2024-11-09 16:30:31|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|37.418029506518|6|3.2395234616933||0|0|-0.04091|46.19|-0.07903|28|-0.079027718929376|28|37.45|-0.12754|-0.08707|0.16205018207013|0.11596805227058|193.13519952222|120.59008561029|259.94364438622|0.636|0.455|0.28955|11|6|0.0041969544364508|0.088662637889688|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2024-11-09 16:30:32|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|20.855095766671|6|1.9016348843153||0|0|0.26875|27.24|-0.0332|40|-0.27062124066033|75|35.52|0.28486|0.38014|0.5245046043922|1.0231394031362|383.79351246209|693.20237692917|554.78616329236|0.714|0.381|0.28688|21|9|0.0048493475366178|0.097275486018642|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2024-11-09 16:30:33|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|3.3523378233037|7|0.45422069695519|0.8457|1|2|0.45536|4.89|-0.30347|18|-0.30346819096529|18|35.18|-0.02144|0.08695|0.073527866691576|0.11001700882758|133.74107307045|127.26566261325|162.29670919058|0.529|0.294|0.24051|17|8|0.0028894867549669|0.075875132450331|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2024-11-09 16:30:34|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|17.966196856209|27|1.8162677018814|0.2016|1|2|0.15334|22.94|0.19683|104|0.50477429700406|39|30.04|-0.1038|0.03804|-0.021791496642615|0.11414164980266|24.544206268648|188.36537577635|179.68199402861|0.6|0.4|0.28716|25|9|0.0031190733590734|0.096926512226512|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2024-11-09 16:30:35|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|41.204197481545|17|4.1636007377597||0|0|0.4252|61.07|-0.1885|18|-0.1884955821671|18|36.29|0.00771|0.13042|0.23513540970635|0.28859918684318|413.35044993608|492.36600500863|1701.1142382981|0.571|0.476|0.2643|21|7|0.0063716452442159|0.10153026992288|61.257167816162|2021-09-05|-0.36738|2016-04-24|0.61045|2020-07-12
2024-11-09 16:30:36|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|34.337259053541|33|3.0942904545613|0.0654|1|1|0.06543|43.8|-0.30564|57|-0.30564142596277|57|44.12|-0.03631|0.08541|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|269.37268524302|0.529|0.471|0.25871|17|6|0.0028906777493606|0.087545882352941|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2024-11-09 16:30:38|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|16.344830670716|1|2.3800563286537||0|0|0|24.66|0.85564|83|0.85563972288522|83|84.67|0.37517|0.47719|0.85563972288522|0.85563972288522|185.564|185.564|58.170130194775|0.333|0.333|0.33586|3|0|0.00041846456692913|0.10279011811024|156.06645202637|2021-10-31|-0.19464|2021-10-31|0.21838|2024-11-10
2024-11-09 16:30:38|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|5.8961283802692|1|1.1112905462681||-1|0|0|9.69|-0.38825|11|-0.16853038219431|13|26.93|-0.08249|0.02751|-0.14038781978226|-0.1190452045107|31.313008474316|57.972532929446|89.722216752331|0.467|0.267|0.34527|15|5|0.0029915099009901|0.1117949009901|24|2015-06-28|-0.30584|2018-09-30|0.32079|2024-03-17
2024-11-09 16:30:39|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|7.2014188516438|28|1.0285742596298|0.2297|1|1|0.22973|10.01|0.33384|151|0.33383686953951|151|45.94|-0.01778|0.10922|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|241.20481924942|0.412|0.235|0.26451|17|6|0.0029451732673267|0.079791225247525|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2024-11-09 16:30:40|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.6051552247026|6|0.24220811498414||0|0|0.02174|3.29|-0.00038|12|-0.00038062383898196|12|29.38|-0.27844|-0.17567|-0.041581605885604|-0.10832152343102|60.129724759706|48.86989430597|106.12903429244|0.692|0.462|0.25749|13|4|0.0026075968992248|0.079999560723514|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2024-11-09 16:30:41|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|16.518452848594|9|2.9321822439296|0.6634|1|1|0.66337|28.56|0.47508|97|2.0114370653948|49|32.54|-0.27208|-0.03332|0.10651423096475|0.24176029150605|58.733495589199|122.50606702667|361.38175258866|0.615|0.385|0.32701|13|6|0.0068966821345708|0.11236900232019|53.799999237061|2022-08-21|-0.27082|2017-05-28|0.61051|2015-12-27
2024-11-09 16:30:43|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|7.0874975589675|7|0.54916736590325|0.1252|1|1|0.12516|8.81|-0.00714|23|-0.0071407029748701|23|33.89|-0.04124|0.00035|-0.086450651580424|-0.084237924100279|68.641571801902|75.687302821561|77.689597011215|0.444|0.333|0.1763|9|4|-0.00011324758842444|0.052850032154341|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2024-11-09 16:30:43|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|12.945548999794|6|0.91516084487205||0|0|0.0019|15.78|0.07937|28|0.079374071552751|28|37.78|-0.02774|0.02125|-0.0067869999381296|0.10510223116463|88.473319601839|132.44955497965|129.45037142056|0.667|0.333|0.17277|9|4|0.0016309275362319|0.063158695652174|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2024-11-09 16:30:44|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.1690261355822|7|0.32698700574604|0.1704|1|2|0.0807|6.16|-0.06089|8|-0.05762133165539|5|27.53|-0.02314|0.01375|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|37.83783530467|0.6|0.333|0.12487|15|5|-0.0016593794749403|0.042490572792363|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2024-11-09 16:30:45|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|11.987597671177|6|0.73613647526434||0|0|-0.0078|13.99|-0.14355|4|0.14169795215308|28|57.86|0.0879|0.1458|0.12923142539583|0.21770189039161|168.69316533208|173.2957140714|120.31759180734|0.714|0.429|0.14415|7|2|0.0012003658536585|0.056621658536585|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2024-11-09 16:30:46|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|7.6810858501454|41|0.46630485013259||0|0|0.26105|9.13|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|79.965731713042|0.667|0.333|0.12857|9|4|-4.1781472684085E-5|0.045129429928741|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2024-11-09 16:30:47|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|9.1912837019623|42|0.57143826089254|0.2944|1|1|0.29442|10.2|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|143.31880935298|0.619|0.381|0.18021|21|9|0.0014948571428571|0.05843547826087|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2024-11-09 16:30:48|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|6.7965721719109|6|0.41280922516706||0|0|0.03169|8.14|-0.11441|5|-0.062828253799243|10|30.92|-0.02264|0.0091|-0.087924721977484|-0.087295245336146|57.390099965985|69.232476893352|63.687899625218|0.462|0.308|0.11375|13|5|-0.00076808353808354|0.036231646191646|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2024-11-09 16:30:49|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|3.1075067882169|7|0.21480882646833|0.1082|1|1|0.10819|3.79|-0.04945|16|-0.049450566365283|16|95|0.14068|0.18238|-0.049450566365283|-0.049450566365283|95.055|95.055|56.231455349505|0.333|0.333|0.14229|3|2|-0.0008285910652921|0.054071065292096|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2024-11-09 16:30:50|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|7.1055820207857|21|1.6361524126358|1.1598|1|1|1.15975|10.41|-0.04104|39|-0.2409835759301|58|37.38|0.00029|0.09312|0.0072389266995003|0.012602888377995|69.592914961593|72.571238593469|53.354518058421|0.476|0.429|0.27103|21|9|0.0015339751552795|0.089109652173913|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2024-11-09 16:30:51|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|26.932006271208|6|2.1440078734243|0.1216|1|2|0.03211|32.14|-0.23336|24|-0.20645161687273|11|37.76|-0.10324|-0.01176|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|161.58873994926|0.238|0.095|0.30048|21|5|0.0024658897243108|0.092168771929824|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2024-11-09 16:30:53|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|3.4420902528051|6|0.29430326495955||0|0|0.0975|4.39|-0.11456|13|-0.11456313430336|13|41.05|-0.05678|0.06417|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|103.6110426798|0.632|0.368|0.23633|19|8|0.001883949044586|0.081990089171975|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2024-11-09 16:30:53|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|1.8268734007301|6|0.24104218386206|0.3576|1|2|0.28704|2.78|-0.13706|9|-0.13705582589102|9|36.42|-0.0462|0.04504|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|28.994575355835|0.579|0.368|0.28404|19|9|3.8091822094692E-5|0.08713581061693|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2024-11-09 16:30:54|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|4.8640472756568|6|0.46531765107503||0|0|0.06365|6.35|0.315|55|0.31500005722046|55|40.16|-0.04955|0.09621|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|165.79634546019|0.368|0.316|0.28852|19|5|0.0031686067708333|0.0960308203125|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2024-11-09 16:30:55|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|1.4935466120919|7|0.16215113566055|0.2742|1|2|0.22024|2.05|-0.03448|21|-0.078103301386911|42|36.37|0.01992|0.05331|-0.02097995553655|-0.040821192479122|66.941064597854|76.292682396152|13.174806536199|0.579|0.263|0.22927|19|10|-0.0011079196556671|0.075950789096126|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2024-11-09 16:30:56|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|3.2991791162682|7|0.27452454328516|0.0824|1|1|0.08245|4.07|0.55238|147|-0.25675675022593|15|43.82|0.06855|0.1485|0.083527550022124|0.16237066651085|150.20161697261|189.56139986886|42.950614644919|0.588|0.294|0.24869|17|9|0.00045383488681758|0.078338881491345|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2024-11-09 16:30:58|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|3.3587759073979|6|0.46207465938705|0.1047|1|1|0.10465|4.75|-0.05911|34|-0.14185895025413|29|47.29|-0.0761|0.06489|0.062750840756982|0.012033396890648|124.33751270997|91.884876967381|107.22348045285|0.412|0.294|0.28274|17|5|0.0024057849196539|0.093184746600742|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2024-11-09 16:30:59|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|3.5583506854026|4|0.51888310804472|0.3522|1|1|0.35222|5.49|-0.21241|8|-0.0911063045835|12|37.1|-0.04067|0.05556|-0.042484268843394|0.05823597271968|34.972874113097|114.36946734045|187.37200157112|0.571|0.381|0.29699|21|9|0.0029468670076726|0.093500153452685|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2024-11-09 16:31:00|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|8.7483357841295|26|2.0364991827452||0|0|0.26602|13.04|-0.3394|14|-0.15956280023805|50|37.29|-0.13343|-0.01359|-0.20048426401696|-0.15278771909528|7.4289100331648|28.511509339785|288.49557559467|0.524|0.333|0.29319|21|9|0.003846547029703|0.098593923267327|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2024-11-09 16:31:01|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|12.095497198919|36|1.1481674286989||0|0|-0.11949|15.77|-0.36718|6|0.25990527205203|76|36.81|-0.10049|-0.00175|-0.078734467053085|0.062200895510671|18.676869884661|144.90119840603|403.63450719241|0.667|0.429|0.25456|21|8|0.0034025618811881|0.087601423267327|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2024-11-09 16:31:01|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|2.9344954299129|15|0.46215131857404||0|0|-0.15087|4.39|-0.21828|8|-0.21828241163706|8|34.57|-0.19749|-0.01214|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|55.150751827227|0.348|0.304|0.23306|23|5|0.0015692954264524|0.088762113720643|16.5|2010-01-17|-0.47099|2014-09-07|0.61059|2024-08-04
2024-11-09 16:31:03|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.9870066259705|7|0.17766449138842|0.1737|1|2|0.14379|3.5|-0.14179|13|-0.080562363684126|7|41.84|-0.00918|0.07742|0.066013224751679|0.093498764049009|165.43633037402|156.07868363836|63.752279524907|0.632|0.368|0.19596|19|5|0.0010469787765293|0.067535118601748|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2024-11-09 16:31:04|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|2.3269156476433|7|0.3580722417151|0.1761|1|2|0.04983|3.16|-0.12687|17|-0.12687197765941|17|29.63|-0.04227|0.03403|-0.1027438153044|-0.14138869378479|25.208397535046|28.944450117527|80.448067905108|0.444|0.296|0.2647|27|10|0.0017275930521092|0.087085930521092|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2024-11-09 16:31:05|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
2024-11-09 16:31:06|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|5.7065116465223|6|0.62629237427722|-0.0117|1|1|-0.01166|7.63|0.18895|99|0.18895324463401|99|59.29|-0.02661|0.07358|0.18895324463401|0.18895324463401|118.895|118.895|39.739582350271|0.143|0.143|0.26188|7|1|0.0005487619047619|0.090599|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2024-11-09 16:31:07|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|6.1656937164441|7|1.0332918774374|0.1971|1|1|0.19713|9.17|-0.12347|11|-0.12346848131457|11|32.68|-0.02689|0.11157|0.090255891053851|0.10981462514703|127.03581744137|136.04324038742|72.375690774078|0.474|0.421|0.24315|19|6|0.0015562838915471|0.085182376395534|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2024-11-09 16:31:08|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|11.543092892235|6|1.0573024201176||0|0|0.08759|14.9|-0.14443|20|-0.14442701614165|20|28.12|-0.30432|0.02581|-0.073710536041269|0.024317358135896|20.174034412557|75.554049270135|155.43499823412|0.588|0.412|0.3499|17|6|0.0053430848861284|0.10052089026915|46.330001831055|2015-05-31|-0.49801|2017-10-15|1.03334|2017-10-08
2024-11-09 16:31:09|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.0643452446467|6|0.3033459411343||0|0|0.02414|2.97|-0.28267|60|-0.28267479560498|60|42.26|-0.01043|0.09735|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|138.13953008698|0.421|0.316|0.27204|19|5|0.00238625|0.088145643564357|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2024-11-09 16:31:10|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|3.3383442483952|1|0.38055192355944||0|0|0|4.57|-0.35977|22|-0.35976791219851|22|31.48|-0.113|0.0181|0.058567857809217|0.055694097787545|59.372564174662|53.83185361527|111.62677882163|0.44|0.36|0.30005|25|9|0.0025145616264295|0.097457013977128|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2024-11-09 16:31:11|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|3.6467247910217|8|0.63848256746185||0|0|0.17352|5.14|0.11694|53|0.035912704268926|32|34.61|-0.14691|-0.01922|-0.095014896863763|-0.11314463282003|16.335534423254|30.259567222775|137.06666310628|0.652|0.391|0.2726|23|10|0.0025584308841843|0.088535890410959|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2024-11-09 16:31:12|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|5.8898086695633|6|0.50839709742992||0|0|0.04722|7.54|0.13148|69|-0.090010946841605|12|41.47|0.03617|0.13045|-0.0084811082251281|-0.080848512943629|77.613735782771|47.952017035263|74.066795047339|0.526|0.421|0.22907|19|7|0.0011637704918033|0.077191954602774|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2024-11-09 16:31:14|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|4.3346124537816|6|0.50605194540522||0|0|-0.05498|5.5|0.1172|59|0.1171994399591|59|43.64|-0.03763|0.04221|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|69.252078327379|0.455|0.364|0.24959|11|3|0.0011771958762887|0.084184927835051|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2024-11-09 16:31:15|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|2.9377496950592|3|0.37741678579763|0.1165|1|1|0.11653|4.12|-0.17713|16|-0.17713363894935|16|53.11|-0.14834|-0.044|-0.14435272803203|-0.18590216597197|48.967648163627|49.951696586378|45.879733803784|0.444|0.333|0.31533|9|4|0.0023620416666667|0.10871122916667|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2024-11-09 16:31:16|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|7.7372164726955|6|0.77543551399289||0|0|-0.10379|8.98|-0.38693|61|-0.38693258648315|61|37.89|0.02592|0.11385|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|55.044746817403|0.474|0.368|0.25434|19|5|0.00085995862068965|0.08431355862069|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2024-11-09 16:31:17|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-4.5696862221616|46|0.39179957636721||0|0|0.04989|4.38|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|66.063349002073|0.545|0.409|0.21517|22|7|0.0010088351920694|0.079443469640644|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2024-11-09 16:31:18|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|3.0608726295123|32|0.23137578857313|0.1137|1|2|0.0896|3.77|-0.03374|98|-0.033742299207859|98|27.89|-0.12093|-0.07189|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|149.78148752167|0.556|0.37|0.20567|27|13|0.001603737244898|0.066213903061224|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2024-11-09 16:31:19|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|2.3531401129669|6|0.28228664490561|0.2245|1|2|0.12203|3.31|0.59254|101|-0.045034844555392|13|39.12|0.05855|0.19265|0.14438412992695|0.095722947388102|213.93063985611|112.89966299237|31.547846556597|0.529|0.294|0.28137|17|5|0.00057935820895522|0.092370343283582|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2024-11-09 16:31:20|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-26.36566590088|43|1.9825805506372|0.2868|-1|1|0.28678|24.87|0.21329|60|0.21329155217763|60|45.5|0.0112|0.07789|0.027516164501568|0.10672906876491|93.502291418982|121.34962593|48.451198036364|0.667|0.333|0.22459|6|4|-0.0011911746031746|0.069955555555556|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2024-11-09 16:31:21|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|1.5853770045887|7|0.21987433339321|0.3|1|1|0.3|2.21|0.01322|31|-0.092000007629396|47|47.12|0.05121|0.15038|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|73.666667938232|0.588|0.412|0.20287|17|6|0.00086486988847583|0.071163258983891|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2024-11-09 16:31:22|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|14.001912828409|4|3.4892833219436|0.4214|1|2|0.34923|26.31|0.64896|69|-0.34256885126512|60|53.4|0.15287|0.2091|0.15319802020166|-0.34256885126512|108.40757728|65.743|68.732942601437|0.4|0.2|0.35524|5|2|0.0013779259259259|0.11486781481481|79.200035095215|2023-04-16|-0.25284|2024-01-07|0.3308|2024-11-10
2024-11-09 16:31:23|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|2.8153717012945|3|0.41038849676421|0.0779|1|2|0.02067|3.95|0.09268|37|0.092682956897526|37|29.6|-0.26989|-0.15627|-0.010976479465381|-0.10317299452843|79.891332552418|55.362603601336|90.327004727808|0.467|0.333|0.30202|15|5|0.0031144618834081|0.10286049327354|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2024-11-09 16:31:24|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|3.6131166104553|7|0.29891722838213|0.0735|1|1|0.07346|4.53|-0.08994|44|-0.089942267214404|44|40.79|-0.04742|0.00691|-0.056351072312144|-0.028531034386865|49.533591485829|75.174474187645|62.054795773263|0.526|0.316|0.23417|19|7|0.00063350832266325|0.075642496798976|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2024-11-09 16:31:25|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|16.174706643698|121|1.4947690707729|0.1659|1|1|0.16594|18.83|-0.01893|19|0.86251468333419|32|34.59|0.03997|0.11009|0.22274342397416|0.25191023548371|386.28308984543|247.27467770854|60.527160251616|0.471|0.294|0.27235|17|5|0.0014216666666667|0.086193870056497|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2024-11-09 16:31:26|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|4.3145398720841|6|0.50913797543226|0.3021|1|2|0.20784|6.16|0.19937|56|0.079660980100777|28|36.95|0.0104|0.12021|0.051787339106051|0.094782380716642|61.650131797844|100.21120628022|62.934202903465|0.667|0.476|0.27205|21|10|0.0017734314980794|0.096438130601793|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.3012|2015-09-13
2024-11-09 16:31:27|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-25.868859851815|40|1.8088565692635||0|0|0.11473|22.53|0.20903|78|0.20902620833032|78|37|-0.12114|0.13867|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|127.79354372735|0.35|0.3|0.27701|20|6|0.0030772400513479|0.083469062901155|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2024-11-09 16:31:28|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|4.6146564641874|6|0.75011451511644||0|0|0.10502|7.26|0.66082|99|-0.22674644993297|12|53|0.19726|0.28908|0.1525204298494|0.098387973047855|137.56463520955|110.073684|17.925926491066|0.8|0.4|0.39887|5|3|-0.0036367407407407|0.10846296296296|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2024-11-09 16:31:30|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|32.862172818303|7|3.1624729604755|0.1166|1|1|0.11663|42.7|-0.01612|67|-0.016117221155382|67|38.24|-0.02662|0.06099|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|792.50186845295|0.524|0.429|0.21771|21|7|0.0037257725587145|0.0716269592089|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2024-11-09 16:31:31|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|-36.1693469619|10|4.6547119849697||0|0|-0.34435|34.98|0.26556|28|0.26556425747315|28|28|-0.15693|-0.05834|-0.10620479119813|-0.10620479119813|63.374698668024|63.374698668024|242.43544352458|0.25|0.25|0.3659|12|2|0.0061591884057971|0.11194388405797|43.549999237061|2024-05-26|-0.206|2024-02-04|0.61033|2018-02-11
2024-11-09 16:31:31|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|19.818419653793|4|2.2589741114914|0.0528|1|2|0.00854|25.98|-0.39545|8|-0.29054578171751|16|53.2|0.20891|0.27342|0.70884750188631|1.2609961040335|163.51907713886|270.4806503|395.88027072208|0.6|0.4|0.37273|5|3|0.0084518587360595|0.10966598513011|90.862045288086|2022-11-27|-0.2413|2023-12-31|0.44433|2019-08-11
2024-11-09 16:31:32|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.4991459825049|25|0.6869513995644||0|0|0.25097|6.48|0.29516|50|0.29516253065143|50|33.48|-0.0596|0.05396|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|68.361641064316|0.522|0.348|0.23269|23|6|0.0012775818639798|0.08128104534005|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2024-11-09 16:31:33|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|15.445889028494|7|1.9013701966789|0.2406|1|1|0.24064|21.55|0.05981|37|0.059806069088979|37|53.4|0.05648|0.16424|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|369.0068266096|0.333|0.267|0.2671|15|5|0.0032533581164808|0.080972465923172|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2024-11-09 16:31:35|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|9.0295790460007|3|1.457126270941|0.5325|1|2|0.26197|12.91|-0.52232|17|-0.053733432003505|15|28.26|-0.12693|-0.03291|-0.017881375248446|0.075330905549318|36.287933261755|151.80400314315|313.57783639633|0.667|0.333|0.28532|27|11|0.0035994509803922|0.092732|14.979999542236|2024-11-03|-0.31846|2024-06-30|0.32565|2009-02-15
2024-11-09 16:31:36|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|12.244454510268|34|1.5776634790728|0.0627|1|1|0.0627|16.78|0.22172|42|0.2217194934623|42|32.64|-0.27751|-0.02358|0.01705328748811|0.01705328748811|103.27631516528|103.27631516528|243.50497805182|0.364|0.364|0.34282|11|2|0.0083100765306122|0.12044405612245|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2024-11-09 16:31:37|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|12.121744935249|6|1.2259664155444||0|0|0.055|15.92|0.23167|59|-0.20162605345151|18|39.11|0.09705|0.2348|0.21026275060142|0.34888847141589|390.83319893466|504.40119498651|159.20000076294|0.737|0.421|0.27321|19|9|0.0032702540106952|0.096409719251337|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2024-11-09 16:31:37|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|62.468235226733|6|6.1827733446879||0|0|-0.09845|73.81|-0.09104|6|-0.091040524612145|6|20.55|0.15419|0.35007|0.72063138357341|1.36327478125|271.65345228674|472.75640419088|1513.4774390437|0.636|0.364|0.36684|11|5|0.017339090909091|0.11279887445887|147.66990661621|2021-08-08|-0.21606|2020-08-16|0.61051|2020-05-17
2024-11-09 16:31:38|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|14.200831145097|6|1.6890275816899||0|0|0.05648|19.08|-0.13086|12|-0.13086115047106|12|37.71|0.07056|0.11303|-0.037175610015938|-0.047386547585337|85.276598225718|85.8379786058|36.146128365718|0.571|0.429|0.30558|7|3|-0.00065267657992565|0.10475230483271|115.77147674561|2019-08-18|-0.23779|2024-02-04|0.87145|2019-08-04
2024-11-09 16:31:40|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|32.595438964017|4|4.3034310799351|0.185|1|2|0.11141|45.09|-0.19388|6|-0.19387735953104|6|55.4|0.16263|0.25892|-0.19387735953104|-0.19387735953104|80.612|80.612|178.92849890286|0.2|0.2|0.28596|5|0|0.0043352857142857|0.10397028571429|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.20833|2019-05-26
2024-11-09 16:31:40|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.1877059690359|20|0.30003058598341|0.0777|1|2|0.05587|5.67|-0.12607|47|-0.078260787495338|6|45.2|-0.05275|-0.00528|-0.10216460039606|-0.078260787495338|80.55362382|92.174|85.263157819258|0.4|0.2|0.13145|5|1|-0.00020979591836735|0.047939673469388|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2024-11-09 16:31:41|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.2000099515634|16|0.20260256465806|0.037|1|1|0.03704|2.8|0.10299|37|0.016891875564837|68|41|0.02306|0.10459|0.011651685807872|0.048156267254566|92.363848741266|129.11161261741|47.740836514687|0.737|0.474|0.23403|19|12|0.00070060453400504|0.078134735516373|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2024-11-09 16:31:42|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|18.244499315203|4|2.700166983942|0.1917|1|2|0.16146|28.99|-0.41818|5|-0.31384013086866|12|21.62|-0.26424|-0.20994|-0.23934845024|-0.22229649299196|7.4024147470044|21.733972704051|73.803464032687|0.692|0.462|0.32204|13|7|0.0019039084507042|0.10826158450704|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2024-11-09 16:31:43|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|9.860276562567|6|1.279411485307||0|0|-0.00224|13.37|0.53391|69|-0.051514683782669|28|33.57|-0.30594|-0.22387|-0.020991156828694|-0.2093754466297|72.816383155331|47.986466932321|53.288161834387|0.714|0.429|0.31629|7|3|6.7291666666664E-5|0.092828166666667|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2024-11-09 16:31:44|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|3.2228998103529|6|0.18509788441116||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|0.00049226688102894|0.071526270096463|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2024-11-09 16:31:45|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|36.5990818918|6|4.4866470891297|0.1399|1|2|0.04211|50.98|-0.38054|17|0.60624221749697|81|29.82|-0.16916|-0.07674|0.077111951614154|0.06695354222545|98.746187886001|101.84181545997|234.4986204184|0.455|0.273|0.35974|11|4|0.0057565765765766|0.11374504504505|79.300033569336|2022-08-07|-0.3194|2019-03-17|0.61044|2018-05-13
2024-11-09 16:31:46|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|13.720493918373|6|1.0481686175817|0.0911|1|1|0.09109|16.53|-0.16622|16|0.0033898434396515|87|42.11|-0.00379|0.10931|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|256.67702701512|0.526|0.368|0.27305|19|8|0.003332347826087|0.095712894409938|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2024-11-09 16:31:47|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|3.7863264220052|7|0.47457208046834|0.2668|1|2|0.17391|5.4|-0.05316|9|-0.053160154830263|9|34.61|-0.05706|0.08865|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|125.29002707793|0.478|0.348|0.23002|23|4|0.0021088029925187|0.083913578553616|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2024-11-09 16:31:48|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|9.8966259165002|37|0.75742437433977|0.3403|1|1|0.34028|11.58|0.25837|134|-0.15823703106305|20|39.53|0.05736|0.15077|0.29148209571274|0.41567407116656|288.93378566823|233.88786182795|139.18269649589|0.526|0.316|0.28574|19|10|0.0023678526048285|0.082417242693774|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2024-11-09 16:31:50|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|10.448554797454|7|0.93799531769466|0.2529|1|2|0.10218|12.62|-0.16887|21|-0.16887417009413|21|33.43|-0.54871|-0.29979|-0.19452812823815|-0.24813781355416|51.021017310222|55.9018038|132.28511463335|0.429|0.286|0.20846|7|2|0.004144|0.081414458333333|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2024-11-09 16:31:50|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|6.9547622011517|6|0.56507913912621|0.048|1|1|0.04802|8.73|-0.03222|15|0.04669256224333|32|41.13|-0.00161|0.11336|-3.8797872244024E-5|0.038032894861892|81.613247233726|110.87868200117|74.297868444564|0.733|0.467|0.2171|15|8|0.0011063344051447|0.071810144694534|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2024-11-09 16:31:51|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|9.3415985855944|1|0.90113383023318||-1|0|0|12.31|-0.01988|16|-0.064544712245518|16|36.91|-0.05821|0.01539|-0.052110326750425|-0.060166890814571|73.838516798213|75.336200463426|30.85213019762|0.455|0.364|0.25659|11|3|-0.00065120689655172|0.085509876847291|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2024-11-09 16:31:52|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|6.8230712983425|34|0.75230954178786|0.0558|1|1|0.0558|9.46|-0.05795|13|-0.057951227812872|13|44.89|-0.26925|0.02846|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|131.96857774755|0.667|0.444|0.31856|9|5|0.0057407322654462|0.10290729977117|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2024-11-09 16:31:53|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|7.708607131486|7|0.5548855231589|0.0542|1|2|0.02309|8.86|-0.06782|14|-0.13906586082875|11|37.05|-0.03069|0.03389|-0.012602675249682|0.06389569740918|52.600923322895|123.13847958704|143.13408036794|0.667|0.381|0.21444|21|13|0.0017019260204082|0.072475765306122|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2024-11-09 16:31:55|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|2.2935874238162|7|0.29047084601227|0.4493|1|2|0.35043|3.16|-0.0625|9|-0.062502434251906|9|31.64|-0.09479|0.02292|-0.087333755753189|-0.06631938636103|15.069930347364|39.753602047738|67.811162860565|0.68|0.44|0.23135|25|11|0.0014495859473024|0.080974742785445|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2024-11-09 16:31:56|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.480835049508|6|0.31477211468876||0|0|0.02642|5.44|-0.09504|10|-0.14031970618023|20|33.11|-0.0836|0.0346|-0.10048071946163|-0.078168083366063|41.161157196322|59.831560107621|88.168557373633|0.421|0.316|0.19803|19|5|0.0012232018927445|0.06634141955836|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2024-11-09 16:31:56|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|11.595125863661|7|1.1443046145903|0.1146|1|1|0.1146|15.27|0.31773|106|-0.25325398365624|29|38.89|-0.06043|0.00714|-0.092913181098121|-0.053955893315078|21.869567934639|59.593910888653|141.12754980084|0.632|0.368|0.28266|19|11|0.0022475033557047|0.08676989261745|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2024-11-09 16:31:57|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|16.865541404685|6|2.0933375518915||0|0|0.15955|22.82|0.04543|43|0.045433248486382|43|45.2|0.01133|0.20038|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|345.75757612976|0.333|0.267|0.27433|15|2|0.0041090922401171|0.091695944363104|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2024-11-09 16:31:58|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|5.6289662157362|1|0.64833758284401||-1|0|0|7.61|-0.2455|15|0.24186992657871|73|34.43|0.06702|0.14263|0.15027743589123|0.34092726146872|202.01203633869|273.09552216289|231.30699762161|0.696|0.304|0.2992|23|14|0.0036401262626263|0.10188054292929|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2024-11-09 16:32:00|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|7.2512539452763|7|0.58864716626838|0.2399|1|2|0.1425|9.06|-0.07706|23|-0.077055872721999|23|50.29|0.02225|0.07347|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|43.497853014136|0.571|0.429|0.22057|7|2|-0.00080368715083799|0.073049636871508|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2024-11-09 16:32:01|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|7.202738833379|6|0.56953145008907||0|0|0.01486|8.88|-0.18725|9|-0.2763947998962|14|39.88|-0.04507|0.07986|-0.064294569424523|0.045838639533473|38.572353852855|106.79626759363|103.67776473427|0.529|0.353|0.24286|17|5|0.0017485651537335|0.082599238653001|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2024-11-09 16:32:02|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|9.0518897945398|1|0.77040166779261||0|0|0|11.29|-0.4647|13|-0.054828204435468|16|25.55|-0.17926|-0.04402|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|85.465555861094|0.645|0.419|0.30855|31|13|0.0024935353535354|0.099584621212121|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2024-11-09 16:32:03|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|8.3263063951764|7|1.6061081729998|0.7887|1|2|0.33982|10.33|-0.16092|60|-0.1609195393299|60|39.67|-0.23115|-0.07125|-0.17962924502201|-0.20504993398382|54.886059730718|62.99980456|102.52779648519|0.333|0.222|0.30839|9|3|0.0040118181818182|0.11416936639118|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61297|2024-09-29
2024-11-09 16:32:03|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|3.6026395551284|6|0.35351921336324|0.1082|1|2|0.01528|4.65|0.18938|56|-0.13704180412797|16|28.11|-0.11474|0.03209|0.00031380432084497|0.088358742747718|37.307526867451|131.88284820718|186.74699106658|0.519|0.37|0.26382|27|7|0.0032133507853403|0.09126947643979|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.31361|2015-04-05
2024-11-09 16:32:05|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.7901034764694|6|0.19765933764791|0.1226|1|2|0.0304|3.39|-0.24852|20|-0.24851746324033|20|46.27|0.10817|0.26397|0.57101676937363|0.57101676937363|345.63355032416|345.63355032416|197.09302607648|0.364|0.364|0.24635|11|2|0.0037865369649806|0.081009941634241|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2024-11-09 16:32:06|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|9.0872052766892|6|1.0609315680791||0|0|0.22577|11.51|2.12161|58|2.1216137801942|58|79.6|0.48405|0.64454|1.0434366360045|1.0434366360045|301.31652686|301.31652686|104.47811325103|0.4|0.4|0.28506|5|0|0.0027757071960298|0.094246873449132|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2024-11-09 16:32:07|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|3.930711210401|7|0.37052831816909|0.3125|1|2|0.15899|5.03|-0.02946|9|-0.029464806260854|9|43.78|-0.13715|-0.04064|-0.24770053929135|-0.19336505790204|40.149328797035|62.37951742|65.580184612447|0.333|0.222|0.24123|9|1|0.000342775|0.07168645|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2024-11-09 16:32:08|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|19.670435338927|6|1.7573825267729|0.2508|1|2|0.17658|24.72|0.04841|34|0.048413837183384|34|29.72|-0.06267|0.0148|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|280.27211075598|0.68|0.36|0.27324|25|12|0.0036449598930481|0.093208355614973|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2024-11-09 16:32:08|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|14.395542616379|6|2.3378035988634|0.3327|1|1|0.33269|20.75|-0.12338|23|-0.19558908735303|8|29.92|-0.11672|-0.05167|-0.093453787559909|-0.014307791038102|34.897096399811|77.555225574199|117.49716975813|0.615|0.308|0.3045|13|8|0.0027948223350254|0.08713347715736|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2024-11-09 16:32:10|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|9.9811168117371|3|0.83129436429848|0.1117|1|2|0.08547|12.7|-0.11132|25|-0.11131613740089|25|35.09|-0.08384|-0.00599|0.022636248437455|0.040620293678727|97.379014173932|107.04025633539|92.498180864444|0.522|0.304|0.20485|23|10|0.00092902348578492|0.065343152039555|49.580001831055|2015-12-27|-0.17882|2024-04-21|0.27461|2015-12-27
2024-11-09 16:32:11|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|26.4639468177|6|4.7770177528645||0|0|0.4296|43.56|1.29969|62|1.2996879470349|62|34.47|-0.18464|-0.07157|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|666.05507075491|0.6|0.4|0.27799|15|8|0.006571877394636|0.09830153256705|48.790000915527|2024-11-10|-0.29431|2015-07-05|0.61009|2014-08-31
2024-11-09 16:32:12|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|7.5208083667661|6|0.63296960465656|0.1031|1|2|0.04459|9.37|-0.00952|12|-0.009520680429853|12|34.13|-0.01048|0.10576|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|67.072295679719|0.522|0.391|0.22145|23|7|0.0015263670886076|0.078792164556962|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2024-11-09 16:32:13|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|3.9710608101402|6|0.3563131300438||0|0|0.18584|5.36|-0.10484|10|-0.1048406559433|10|31.12|-0.13905|-0.01684|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|79.289940118848|0.48|0.36|0.21999|25|6|0.0012848148148148|0.080734342273308|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2024-11-09 16:32:14|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|13.684013479085|7|1.9219954433934|0.326|1|2|0.28153|19.71|0.02904|36|-0.025830262631111|82|33.96|-0.13258|-0.00721|0.019033536625955|0.041874593448049|66.024863699885|77.638209654402|397.37901074364|0.522|0.391|0.3175|23|8|0.0041354891994917|0.098274307496823|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2024-11-09 16:32:16|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.6310274702956|7|0.19632414636846|0.1795|1|1|0.17949|3.22|0.28721|68|0.47843790272625|48|47.12|-0.01489|0.1544|0.026191833442071|-0.034773351534406|92.53991780112|71.430575858563|91.81636888025|0.471|0.235|0.21017|17|7|0.0018434572490706|0.079657558859975|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2024-11-09 16:32:17|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|7.4704778118228|34|0.65341700372714|-0.0081|1|1|-0.00814|8.53|0.54482|73|0.54481544348998|73|48.93|0.09231|0.16838|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|377.43361809584|0.6|0.4|0.2489|15|7|0.0032115384615385|0.075070638852673|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2024-11-09 16:32:18|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|11.912634734094|6|1.1420922770275||0|0|0.01463|15.26|0.13264|75|-0.072231157993265|35|30.38|-0.11759|-0.04747|-0.1535939299958|-0.14939619152591|20.115492961802|43.333938479427|92.316996944896|0.692|0.385|0.28757|13|7|0.001738575|0.0893876|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2024-11-09 16:32:18|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|4.7271314860438|7|0.44436062571244|0.3484|1|2|0.32174|6.08|-0.32372|35|-0.085635635968436|14|33.09|-0.04709|0.01173|-0.034321866765865|0.027795084441238|21.51992367056|96.394980449427|154.00202619561|0.783|0.391|0.27133|23|12|0.0024410691003911|0.089973767926988|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2024-11-09 16:32:19|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|12.493584163588|7|1.150924632668|0.1617|1|2|0.12456|15.89|-0.05684|48|-0.041172004913924|37|32.87|-0.33474|-0.1972|-0.20902829570221|-0.19537868950834|8.8340308984669|22.780289876245|94.696064917142|0.6|0.4|0.27675|15|5|0.0021513226452906|0.084104428857715|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2024-11-09 16:32:21|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-35.980620460657|40|2.6973405179729||0|0|-0.05449|35.22|-0.33182|33|-0.30129154520764|6|23.38|-0.20074|-0.11945|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|40.182530912528|0.5|0.375|0.26831|8|3|-0.0025701327433628|0.080084690265487|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.15837|2024-02-25
2024-11-09 16:32:22|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|15.701176086096|6|2.2796079585855||0|0|0.32629|22.6|0.05529|30|0.055292413980508|30|38.33|-0.10141|0.03132|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|243.01075180606|0.444|0.222|0.33281|9|2|0.0069022571428571|0.11455454285714|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2024-11-09 16:32:23|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|17.70483766784|3|2.2185485279865|0.0806|1|2|0.00799|23.96|-0.25026|10|-0.2502561147811|10|31.23|-0.12945|-0.0567|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|153.6227259995|0.538|0.462|0.23418|13|3|0.0031011274509804|0.081110269607843|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2024-11-09 16:32:23|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-10.525438431086|106|0.87908288154201|0.3177|-1|1|0.3177|9.75|0.00997|17|0.0099726787680718|17|30|-0.3151|-0.16418|-0.020418002922086|-0.067283944795209|67.668165465087|73.205022716044|140.49871634128|0.7|0.4|0.30668|10|6|0.0031598024691358|0.08869424691358|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2024-11-09 16:32:24|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|6.480910642051|2|0.58802990678176|0.0185|1|1|0.01854|8.24|0.07011|42|-0.029017882564161|77|32.27|-0.27731|-0.18782|-0.15032175990458|-0.17330954689811|23.228943164702|34.450484983224|78.77628815552|0.533|0.333|0.34036|15|8|0.0019929072164948|0.092027835051546|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2024-11-09 16:32:26|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|121.75134380084|6|11.012818207925|-0.0285|1|2|-0.07022|137.3|-0.20311|38|1.6856600808579|152|36.32|-0.02412|0.06569|0.056319667026743|0.41259576119588|45.627368813222|431.32586200722|695.89460839995|0.632|0.316|0.28773|19|8|0.0045056834532374|0.088946402877698|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2024-11-09 16:32:27|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|11.184140130618|3|1.5152866294851|0.2711|1|2|0.0972|15.69|0.01175|77|-0.074002600015305|9|28.23|-0.3165|-0.12955|-0.099018598173482|-0.081696276672381|33.967839631802|58.878915867702|86.769016773812|0.692|0.385|0.26816|13|7|0.0044465582655827|0.097549322493225|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2024-11-09 16:32:28|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|3.4696352326157|6|0.44334527867056||0|0|0.0324|4.78|0.09922|58|0.41481078729883|11|43.41|-0.04269|0.06908|0.070305932427749|0.12266107438821|125.50953790028|146.45854247034|64.542264666123|0.412|0.294|0.25461|17|4|0.0015981561238223|0.091804831763123|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2024-11-09 16:32:28|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|8.0271563189349|6|0.58261459214419|0.0436|1|1|0.04362|9.81|||0.41481078729883|11|34.86|-0.09957|-0.01443|0|0|100|100|48.952095665903|0|0|0.15386|7|1|-0.002003453815261|0.060728875502008|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2024-11-09 16:32:29|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|9.5936907993328|28|1.1871031368252|0.755|1|2|0.5288|12.53|-0.27305|31|-0.27304962941636|31|36.33|0.02828|0.1383|0.041238138922366|0.096247901067433|87.567093009583|106.63308939306|104.1644098047|0.556|0.444|0.25646|9|2|0.0023673163841808|0.091262598870056|14.539999961853|2024-11-10|-0.29732|2019-06-23|0.41108|2020-08-09
2024-11-09 16:32:31|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|6.7191363566153|4|0.84225915691158|0.3688|1|1|0.36883|8.87|0.17302|73|0.95543690256188|95|41.42|0.00685|0.18448|0.19150031316813|0.40687133453822|165.68822039451|322.86309406609|331.58878667936|0.421|0.263|0.23982|19|6|0.0043291772151899|0.095476088607595|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2024-11-09 16:32:32|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|3.8733545163216|3|0.45388179292474|0.0691|1|2|0.00778|5.18|-0.43575|7|-0.25388102256673|8|32.57|-0.08119|0.06702|0.062990701335883|0.082711116195276|81.992072252167|91.105553674675|93.333327032783|0.696|0.435|0.29831|23|10|0.0030809853528628|0.099789880159787|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2024-11-09 16:32:33|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|5.0716474676849|3|0.7245057158255|0.0333|1|2|-0.00721|6.88|-0.23732|9|-0.23731824280435|9|28.7|-0.0409|0.0435|0.043563628309845|0.13516482136389|43.505975614459|95.618795972898|83.292977285695|0.481|0.296|0.30915|27|8|0.0024504247104247|0.098262857142857|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2024-11-09 16:32:34|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|15.884049287316|33|1.8472974599653|0.1616|1|2|0.07523|17.58|0.01328|46|-0.1600408140304|35|37.21|-0.04412|0.14125|0.0076066458463838|0.046070399715055|74.527864472432|99.333587553154|559.87259033046|0.579|0.368|0.26569|19|6|0.0049531123139377|0.093494722598106|25.39999961853|2020-08-09|-0.50407|2012-08-19|0.50522|2014-08-17
2024-11-09 16:32:34|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|7.7024710747532|15|0.6958429623666|0.2815|1|1|0.28148|10.38|-0.05159|49|-0.051590739671502|49|36.14|-0.07124|-0.01326|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|125.43807363081|0.571|0.381|0.23347|21|11|0.0018490168175938|0.078651642949547|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2024-11-09 16:32:36|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.9572139644298|6|0.3825953515479||0|0|0.09574|5.15|-0.27184|31|-0.27184467367812|31|28.18|-0.31754|-0.15683|-0.46660104880076|-0.30897683892379|1.8957917382556|31.319870118216|103.62173667554|0.364|0.273|0.27318|11|3|0.0034153333333333|0.09674946031746|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2024-11-09 16:32:37|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-19.799316258238|40|1.4688937257281||0|0|-0.17512|19.46|-0.27906|9|-0.27905964471167|9|29.7|-0.10011|0.03673|0.0069983510103871|0.046714704874674|72.137655702359|111.01108094076|403.14892304647|0.7|0.5|0.22826|20|10|0.0039739178515008|0.084151453396524|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2024-11-09 16:32:38|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|10.940111386125|6|0.87221416798401|0.1206|1|2|0.05401|13.66|-0.13224|35|-0.13223578232644|35|42|-0.15028|-0.01804|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|120.70336111829|0.588|0.471|0.24971|17|5|0.0019177885952712|0.083531627260083|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2024-11-09 16:32:39|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|17.788158769458|36|2.435052289054||0|0|-0.10587|25.29|0.83295|48|0.83294814582762|48|30|-0.32293|-0.1906|-0.014096262168634|-0.04463037527163|52.993131914822|47.826009814467|203.45937485614|0.556|0.444|0.37311|9|4|0.0056938360655738|0.10434816393443|42.5|2019-01-27|-0.2371|2019-02-03|0.60981|2018-11-25
2024-11-09 16:32:40|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|5.2028374790382|11|0.64862396770808|0.0548|1|1|0.05483|7.31|0.33713|62|-0.060457539867011|26|30.62|-0.23751|-0.15036|-0.067998293946166|-0.10276969358776|37.655713777895|40.188938950972|114.62087518323|0.538|0.385|0.29377|13|6|0.0024627205882353|0.07810762254902|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2024-11-09 16:32:41|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|11.150687154641|131|1.0445671994756|0.5077|1|2|0.29779|12.9|0.23848|37|0.23847697631333|37|31.38|-0.02351|0.02287|0.015209352546052|0.040714199117204|83.226475448333|106.27055181183|105.39215571694|0.619|0.381|0.2148|21|12|0.0012748162230672|0.071029923954373|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2024-11-09 16:32:42|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|-9.1981853041795|10|0.74553156517805||0|0|-0.08924|8.3|0.68665|51|0.68665195295582|51|27.36|-0.0349|0.05616|0.14465283883071|0.22881602822667|206.02572570105|209.72497944671|79.532390704179|0.536|0.321|0.24152|28|9|0.0015976258064516|0.085291883870968|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2024-11-09 16:32:43|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|-43.630013784886|8|3.0613403009111|-0.1077|-1|1|-0.10773|37.53|0.60357|108|0.60357435590614|108|34.55|-0.00026|0.08881|0.10774979701226|0.13925998322849|241.95066724598|234.12889742695|125.22104013406|0.545|0.409|0.25254|22|9|0.0021666362451108|0.086298318122555|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2024-11-09 16:32:44|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|9.0662296719563|6|0.68435104062254||0|0|-0.04328|10.61|-0.06274|37|-0.062736445846343|37|37.67|-0.07659|-0.00717|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|90.451833510084|0.619|0.429|0.21448|21|10|0.0010388567839196|0.072184585427136|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2024-11-09 16:32:45|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|6.8561316428911|3|0.84462290014389|0.1644|1|1|0.16445|9.63|-0.13443|9|-0.11743344311749|22|26.42|-0.24059|0.08576|-0.31890188002639|-0.095548542899667|-35.886333504087|59.962944017916|72.026927426097|0.526|0.263|0.26538|19|9|0.0037007142857143|0.076497976190476|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2024-11-09 16:32:47|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|3.4662210946708|17|0.25304416191936|-0.0025|1|1|-0.00248|4.02|0.13445|65|-0.0045191583873492|9|46.18|0.06732|0.13633|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|77.307694776524|0.412|0.235|0.22484|17|5|0.0010266541822722|0.07545900124844|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2024-11-09 16:32:48|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.5196957402445|41|0.29377951276897||0|0|-0.22803|3.25|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|49.22005026902|0.579|0.421|0.2525|19|6|0.001019648173207|0.082235304465494|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2024-11-09 16:32:49|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|10.031363900976|7|0.74610352626741|0.0478|1|1|0.04783|11.83|-0.07692|34|-0.15119852298302|3|31.92|-0.07732|-0.02447|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|69.262294944666|0.385|0.154|0.2093|13|5|0.00067636579572446|0.066480237529691|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2024-11-09 16:32:50|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|2.7960305540265|7|0.20965650583302|0.3861|1|1|0.3861|3.59|-0.08604|26|-0.086038086788931|26|43.88|0.18325|0.3457|0.27342638126477|0.37395171529466|330.74397793428|280.26010354294|65.036230553877|0.706|0.471|0.19779|17|8|0.00098421542553191|0.071064122340426|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2024-11-09 16:32:50|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|2.4123015061838|7|0.32923282332477|1.9706|1|1|1.97059|4.04|-0.27037|9|-0.27037037265971|9|41.47|0.19105|0.37809|-0.012470196414242|0.052397865171176|44.429979867295|96.404762156259|310.05372560601|0.632|0.421|0.23217|19|7|0.0040573173803526|0.092229143576826|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.61935|2024-11-03
2024-11-09 16:32:52|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|12.361171770637|7|1.2241396033876|0.3488|1|2|0.16869|16.35|-0.31981|12|0.054726386099168|81|43.44|-0.0514|0.04598|0.035816898164943|0.04971510283273|108.14885817817|119.02385191603|138.32487989513|0.667|0.444|0.22956|9|4|0.0022986649874055|0.075291385390428|17.280000686646|2024-11-10|-0.16124|2018-10-14|0.25022|2024-09-29
2024-11-09 16:32:53|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
2024-11-09 16:32:54|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
2024-11-09 16:32:55|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|4.9447881323945|7|0.4056143652219|0.1413|1|1|0.14126|6.14|-0.08103|19|-0.081027763533935|19|32.33|-0.14231|-0.04619|-0.12070374828186|-0.10646441163566|18.758646382433|32.584997244644|55.767481733369|0.571|0.429|0.24154|21|8|0.00064734306569343|0.081176072992701|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2024-11-09 16:32:56|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|4.8477881983779|6|0.5890706037196||0|0|0.31638|6.99|-0.18702|5|-0.18701693980642|5|43.82|0.03786|0.18771|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|100.86580006156|0.588|0.353|0.30312|17|9|0.00262432|0.093068333333333|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2024-11-09 16:32:57|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|5.5749063958729|6|0.56363182578176||0|0|-0.00415|7.2|0.4271|72|0.097391294396442|79|46.47|0.02435|0.12584|-0.010793645844025|-0.021526251706795|74.539974476465|87.511497732125|55.299535761321|0.412|0.235|0.23532|17|5|0.00097838993710692|0.080867685534591|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2024-11-09 16:32:58|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|59.89831905749|7|6.2773545408377|0.0801|1|1|0.08008|75.8|-0.22358|39|-0.22357959084267|39|50.2|0.26652|0.31091|0.35194477861379|0.54770442590501|879.42473638769|1000.1996608839|491.88840884049|0.733|0.467|0.25476|15|11|0.0039575625823452|0.08255068511199|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2024-11-09 16:32:59|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|9.0958458440943|6|0.88976852803003||0|0|-0.00935|11.65|-0.16899|7|0.82059226807501|35|34.7|0.0278|0.10761|0.12599895008248|0.33758644515507|181.22800822663|434.39246805159|118.07033606897|0.565|0.304|0.2526|23|10|0.0021710211706102|0.086144831880448|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2024-11-09 16:33:00|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|22.468410639152|6|2.571097011478||0|0|-0.06178|27.64|-0.13308|12|-0.15748543468017|17|25.2|-0.27331|-0.14673|-0.0046745775262116|0.090169759962791|59.264889311008|114.42580775492|551.10411867169|0.6|0.4|0.29613|15|6|0.008025274151436|0.10245117493473|37.142871856689|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2024-11-09 16:33:01|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|25.433595689179|7|2.4634214305754|0.3996|1|2|0.36976|31.34|-0.18466|31|-0.18465964300575|31|31.87|-0.11585|0.00823|-0.025071507172002|0.041462602450454|37.908419128305|99.716342787695|833.51064447015|0.696|0.391|0.28076|23|10|0.0053416373477673|0.098083423545332|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2024-11-09 16:33:03|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|7.9557268650492|32|0.67401338478209||0|0|-0.1296|9.94|-0.20719|10|-0.18465964300575|31|50.2|-0.04888|0.04578|-0.20718816387351|0|79.281|100|53.242671476338|0.2|0|0.18829|5|1|-0.0010589361702128|0.068688829787234|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.21489|2024-04-07
2024-11-09 16:33:04|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|27.968276977377|6|2.2624541561481||0|0|-0.03415|33.37|-0.13202|19|-0.13201519603304|19|33.91|-0.05092|0.02068|-0.031280336510714|-0.025151276356381|63.159478700393|71.045249624329|232.94938482513|0.435|0.348|0.22343|23|7|0.0026483439490446|0.080438343949045|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2024-11-09 16:33:04|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|9.952112946494|6|0.62305053603577|0.0771|1|2|0.01373|11.81|-0.19696|30|-0.19696052124763|30|36.24|-0.03849|0.13888|0.0061741773372943|0.060884356403314|78.034422846852|125.31133609051|213.09997852426|0.524|0.381|0.21157|21|8|0.0029774020887728|0.077162832898172|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2024-11-09 16:33:05|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|-8.4516093076275|11|0.67956346715435|0.0839|-1|1|0.08389|6.88|-0.05535|75|-0.055345860495558|75|48.56|0.01674|0.16821|-0.080420723325324|0.019091828145813|37.149066370238|105.41152492237|187.77292712812|0.438|0.25|0.24999|16|6|0.0023896950444727|0.079421512071156|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2024-11-09 16:33:06|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|18.358572944532|29|1.3759622499697|0.4891|1|2|0.40157|21.36|0.23998|94|1.2478261201278|38|48.93|0.10641|0.2023|0.16447875639563|0.21316567206758|161.10020060659|145.28880950996|83.738439297066|0.4|0.267|0.19004|15|3|0.001043530183727|0.067136430446194|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2024-11-09 16:33:08|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|6.444840133141|6|0.73513780456021||0|0|-0.06897|8.1|-0.1967|10|0.25796970131551|22|26.52|-0.12486|-0.02801|-0.0087927014967844|0.11490398662723|54.913833981841|193.3759918994|267.32674778721|0.522|0.348|0.26035|23|7|0.0037121300813008|0.092638731707317|9.8699998855591|2024-04-28|-0.21019|2018-02-11|0.39691|2020-02-16
2024-11-09 16:33:09|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.7730815578352|7|0.54230602023168|0.09|1|1|0.08996|8.36|-0.10519|5|-0.13035702201565|14|32.7|0.04156|0.10288|0.056037386878413|0.13579172989492|137.97888629716|212.68993996571|149.82078442619|0.435|0.304|0.21741|23|7|0.0019363720316623|0.076676517150396|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2024-11-09 16:33:10|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|-11.703773731657|9|0.68889457952921||0|0|-0.03704|10.08|-0.11166|30|-0.080557685565625|14|59|0.06545|0.09587|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|170.55837874717|0.625|0.25|0.13591|8|4|0.0023359375|0.056982333333333|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2024-11-09 16:33:11|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|36.198244139708|8|6.1139182894902|0.8|1|1|0.8|65.7|0.60617|46|0.60616502457547|46|41.74|0.15514|0.2757|0.47432737902184|0.79922869212762|1247.8820787261|1398.0255352434|664.97971849426|0.526|0.316|0.30273|19|7|0.0057897625|0.1110598625|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2024-11-09 16:33:11|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|20.038954897348|6|1.8053483421195|0.3661|1|2|0.25206|25.83|-0.21693|20|-0.21693121838746|20|38.05|0.00029|0.14829|0.13398292206491|0.22377562836739|126.81922502251|169.93087167019|502.52919444854|0.571|0.381|0.25286|21|8|0.0041241542288557|0.091341480099503|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2024-11-09 16:33:13|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|7.3355958910187|6|0.63980140780742|0.1408|1|1|0.14079|9.48|-0.20961|4|-0.10586814686053|10|32.62|-0.33384|-0.17517|-0.13315223133451|-0.11924895816577|26.424270018233|51.84441905902|156.69420236968|0.692|0.385|0.2294|13|7|0.0030264102564103|0.070218997668998|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2024-11-09 16:33:14|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|13.318279723427|6|1.0275516349631|-0.018|1|1|-0.01803|15.79|-0.0353|16|-0.035295136716463|16|24.33|-0.09904|-0.04528|-0.065395403092404|-0.042043584566396|19.548658419776|61.731892507126|120.81102012654|0.576|0.242|0.22586|33|16|0.0015701361386139|0.077683081683168|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2024-11-09 16:33:15|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|2.9911510016213|30|0.24294963592653||0|0|0.05352|3.74|0.03625|44|0.036253814517257|44|39.21|-0.07005|0.02327|-0.043895596139602|-0.11366412708238|41.001277679621|41.281017904734|64.183969777674|0.684|0.368|0.25687|19|9|0.0012019250645995|0.086986511627907|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2024-11-09 16:33:16|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|5.5360488866925|6|0.61923092451267||0|0|0.01261|7.23|0.3|58|1.0754034050033|36|51.71|0.20759|0.29166|0.41077117381284|0.59860879136646|346.81655588091|232.8204474|102.69886446378|0.571|0.286|0.24663|7|2|0.0022614713896458|0.088272588555858|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2024-11-09 16:33:17|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|7.043632821384|7|0.46531850254887|0.1066|1|1|0.10663|8.51|0.11098|55|-0.013602454684368|25|45.35|0.12392|0.17906|0.2542685094104|0.32581056352437|522.4815212157|242.22615527805|84.174090186653|0.647|0.353|0.23295|17|8|0.0013659588159588|0.075610862290862|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2024-11-09 16:33:18|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|5.1614919479051|6|0.37291825312267||0|0|0.0064|6.29|-0.08885|56|-0.044925199248106|20|41.53|0.05897|0.11603|0.033937187481571|0.011754983517555|112.03378038771|93.718488619068|105.78539954478|0.474|0.368|0.22191|19|8|0.001500314861461|0.076923312342569|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2024-11-09 16:33:19|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|8.4455673218539|4|1.1903299236068|0.1417|1|1|0.14168|11.12|-0.12731|35|0.47545937962696|35|32.22|-0.10561|0.05374|0.15626075430824|0.27639547609885|168.99681629425|220.30868058081|285.12819522153|0.391|0.261|0.29361|23|7|0.0039711290322581|0.10106778225806|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2024-11-09 16:33:20|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|5.4624303666278|35|0.58584380034292|0.4315|1|1|0.43145|7.1|-0.22909|60|-0.22909095070579|60|27.88|-0.08179|0.02054|-0.034349432297481|0.030592382280041|34.337769683005|81.35318390594|325.68805904644|0.56|0.36|0.26656|25|12|0.0034545690834473|0.087342462380301|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2024-11-09 16:33:21|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|19.174732807409|7|1.702370003604|-0.0128|1|2|-0.03479|21.64|-0.04755|31|-0.047550686990343|31|41.74|0.02853|0.06823|0.070750835767642|0.097403306545341|164.79064704823|165.71398389587|101.21609092183|0.632|0.421|0.24115|19|11|0.001480788485607|0.072286257822278|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2024-11-09 16:33:22|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|14.276722945194|15|1.7360925550525||0|0|0.25223|22.44|-0.28873|25|-0.28873243929729|25|37.14|-0.29001|-0.16384|-0.28873243929729|-0.28873243929729|71.127|71.127|572.44898207433|0.143|0.143|0.30111|7|1|0.0099311313868613|0.095617262773723|27.299999237061|2020-08-09|-0.2176|2023-04-30|0.60952|2019-07-14
2024-11-09 16:33:24|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|16.918636601957|6|2.1507840753595||0|0|0.09486|23.43|1.01053|20|1.0105263058829|20|35.73|-0.04461|0.08859|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|196.56040398668|0.455|0.364|0.25085|11|3|0.0040429899497487|0.094827487437186|51.069999694824|2023-05-14|-0.17959|2024-03-31|0.48964|2023-04-16
2024-11-09 16:33:24|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|23.139795915208|7|2.3519259776929|0.3997|1|2|0.25717|30.7|-0.17638|78|-0.17638435249537|78|45.57|0.08337|0.23044|-0.17638435249537|-0.17638435249537|82.362|82.362|325.21188694473|0.143|0.143|0.28278|7|1|0.0058899076923077|0.086420861538462|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2024-11-09 16:33:25|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|-5.7354169004177|8|0.39239519329068||0|0|-0.15556|5.2|-0.00586|28|-0.0058560929814788|28|34.95|0.02542|0.1224|0.11333579924119|0.12474561390428|292.91336367068|198.70700082411|106.12244302161|0.7|0.45|0.19443|20|10|0.0013649150141643|0.070494036827195|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2024-11-09 16:33:26|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|18.911019867305|35|2.0437744489074||0|0|0.08372|23.56|-0.26469|15|-0.028813571011233|60|44.24|0.00758|0.1245|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|407.61243271172|0.882|0.471|0.26248|17|10|0.0033308524173028|0.083572506361323|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2024-11-09 16:33:27|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|11.005884415966|36|0.97446375056861||0|0|-0.05327|12.44|0.24865|87|0.24865451335868|87|52.46|0.02936|0.07987|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|87.66737102361|0.692|0.462|0.21125|13|7|0.00068277545327755|0.0668070013947|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2024-11-09 16:33:29|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|5.4741182733005|7|0.3819552018199|0.0244|1|1|0.02439|6.3|-0.18452|22|-0.1845161068824|22|38.19|0.05318|0.1371|0.1695583066218|0.35314868911894|213.07106337179|277.96987539782|183.67347137375|0.619|0.286|0.24261|21|11|0.0021595792079208|0.078687190594059|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2024-11-09 16:33:30|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|22.064372677581|15|2.3053192576532|0.2626|1|1|0.26261|31.54|0.04586|39|0.045863681882698|39|45.76|0.09554|0.18868|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|496.9276872369|0.706|0.471|0.25392|17|9|0.0038101641414141|0.084162676767677|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2024-11-09 16:33:31|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|6.6886280938684|6|0.55712401321532||0|0|0.03554|8.45|-0.08367|13|-0.16887418752162|9|33.04|-0.04292|0.08172|0.033745722484817|0.12574769362738|44.293499929841|94.610516947745|91.470013921085|0.609|0.391|0.28482|23|11|0.0023004836601307|0.098482300653595|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2024-11-09 16:33:32|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|6.7195512773793|6|0.502051194558||0|0|-0.04172|7.81|-0.13167|14|-0.13166858898966|14|43.4|-0.16903|0.00176|0.18793185590744|0.093645849970964|157.64951769052|114.52925368|116.56716664349|0.6|0.4|0.21453|5|2|0.0031712612612613|0.086913108108108|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2024-11-09 16:33:32|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|13.053459610869|3|1.6734618764135||0|0|0.01298|17.95|0.22546|45|0.22546123469603|45|31.44|-0.09948|0.03611|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|246.59982473826|0.56|0.36|0.29438|25|7|0.0039778680203046|0.097951852791878|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2024-11-09 16:33:34|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|19.645431688597|21|2.5115225543015||0|0|0.26344|28.44|-0.39076|12|-0.39075801838307|12|31.18|-0.01338|0.23339|0.22810075828207|0.17367094187826|83.774847310709|52.062846735592|70.396038267077|0.471|0.412|0.33548|17|6|0.0043577454545455|0.10444941818182|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2024-11-09 16:33:35|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|-28.427841180107|2|1.7576134978206||0|0|-0.00661|22.85|-0.07724|6|-0.077235755653137|6|33.67|-0.10086|-0.02224|-0.056037619927398|0.012772769004133|32.849467212554|102.39686427118|292.57363058747|0.625|0.417|0.20894|24|10|0.0025369221260816|0.069611977750309|30.340000152588|2024-10-13|-0.18658|2015-09-06|0.52093|2021-05-16
2024-11-09 16:33:36|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|6.6142906970521|41|0.7535697676493|0.7208|1|1|0.72084|9|-0.125|63|-0.12499993122541|63|37.53|0.03026|0.09243|0.096150943016497|0.13758160265064|162.34608631094|169.86971340715|115.0895115401|0.526|0.368|0.20351|19|9|0.0014973970783533|0.072085604249668|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2024-11-09 16:33:37|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.5449499539744|6|0.14526448343212|0.0439|1|2|-0.0102|2.91|-0.06909|6|0.016617251790316|26|35.14|-0.01083|0.04576|0.023430433802892|-0.025910765784216|107.0831604977|94.70425272|65.790409887202|0.571|0.286|0.09947|7|2|-0.0013817131474104|0.033010836653386|4.9313268661499|2020-07-12|-0.08282|2023-05-21|0.09881|2024-09-29
2024-11-09 16:33:38|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|6.341457274153|6|0.52719088022816||0|0|-0.0175|7.86|-0.07383|12|-0.14279821399194|8|27.11|-0.10198|-0.03915|-0.092897099444169|-0.10727171288291|61.130680259552|70.883345607072|56.465517891053|0.556|0.333|0.14936|9|3|-0.0015639759036145|0.0551540562249|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.13864|2023-03-05
2024-11-09 16:33:40|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|12.20741117078|37|1.3108649727425||0|0|-0.17002|12.79|-0.09788|31|-0.097883650389392|31|32|0.0132|0.08044|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|330.49096485969|0.522|0.304|0.24209|23|8|0.0031257901554404|0.084329455958549|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2024-11-09 16:33:40|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|7.6431737171804|6|0.64060878001334||0|0|0.04248|9.57|-0.15428|14|-0.1542813962195|14|42.32|-0.015|0.11202|0.098450816756791|0.13926996978519|163.09728327934|189.86618063093|279.82454623787|0.474|0.368|0.24239|19|4|0.003354870210136|0.089654882571075|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2024-11-09 16:33:41|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|52.442162541914|7|5.6747130089318|-0.0008|1|1|-0.00077|65.25|-0.20144|8|-0.20143877178579|8|34.7|0.07714|0.18729|0.079592729510147|0.19517215890489|93.745827047873|172.88206962844|443.2744484805|0.478|0.304|0.27275|23|9|0.0040027114427861|0.090441293532338|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2024-11-09 16:33:42|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|15.932496886121|6|1.8025010888223||0|0|0.03754|21.56|-0.19214|13|-0.21621005275179|17|34.07|-0.05023|0.05347|0.009352579724143|0.097061758109648|70.951810049932|133.40148729999|167.26143438088|0.667|0.333|0.25571|15|7|0.0029143410852713|0.08770980620155|38.25|2015-05-31|-0.28916|2015-07-05|0.2199|2021-08-29
2024-11-09 16:33:43|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|2.8390347198394|6|0.44691058659039||0|0|0.4375|3.91|0.08625|43|0.086253414655276|43|43.11|-0.26283|-0.17743|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|65.494141092845|0.444|0.222|0.28157|9|3|0.0014486259541985|0.076406641221374|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61328|2024-10-20
2024-11-09 16:33:45|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|18.877609065286|7|2.2612647383034|0.2223|1|2|0.13585|26.17|0.16829|42|0.16828750978575|42|30.68|-0.01018|0.06654|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|184.29577766064|0.6|0.36|0.22594|25|9|0.0021637128072445|0.075598926261319|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2024-11-09 16:33:46|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
2024-11-09 16:33:47|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|8.6100358865347|2|1.1049881014001||0|0|-0.05259|11.53|-0.38034|9|-0.38033879498549|9|37.95|-0.17547|0.32072|0.092723809044157|0.19957871621236|135.65779718556|231.21111901791|231.0621294956|0.571|0.381|0.30296|21|6|0.0068813909774436|0.089135263157895|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2024-11-09 16:33:48|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|3.6620777396669|6|0.33097407724097|0.2675|1|2|0.20384|5.02|-0.06378|34|-0.14223196300912|4|61.46|0.03227|0.13347|0.15368158219381|0.20930513984502|197.17485237425|176.17131915732|81.098544984193|0.538|0.308|0.25486|13|5|0.0013616044776119|0.07618960199005|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2024-11-09 16:33:49|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|5.2362451293221|6|0.33544769627118||0|0|0.02463|6.24|-0.16539|10|-0.16539056138482|10|26.89|-0.16|-0.03164|-0.035592550790588|-0.047922546990635|60.084353263556|61.784277691753|133.33333333333|0.579|0.421|0.22192|19|7|0.0023815503875969|0.076330542635659|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2024-11-09 16:33:50|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.1982955312362|7|0.16390148879321|0.483|1|2|0.42623|1.74|-0.03745|10|-0.037447686415173|10|36.74|0.01372|0.10548|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|33.655705683936|0.474|0.263|0.23145|19|7|2.3196022727272E-5|0.077667244318182|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2024-11-09 16:33:51|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|6.5220022171838|6|0.84766594667889|0.2329|1|1|0.23288|9.9|-0.01774|16|-0.22175065435774|12|34.18|-0.08923|0.00221|-0.13276813075569|-0.14572404577874|40.062265133133|50.72672079338|52.603612003527|0.545|0.364|0.28482|11|4|0.00043931758530184|0.088233228346457|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2024-11-09 16:33:52|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|4.6745287657324|6|0.71514136551191||0|0|0.25919|6.85|-0.3109|16|-0.31089738005482|16|33.65|-0.04804|0.05164|0.018832706993701|0.05736742016576|60.091396482236|99.242526915061|209.86519708101|0.696|0.435|0.24254|23|12|0.0025076508344031|0.076846996148909|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2024-11-09 16:33:53|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.7804876409042|56|0.36842146503701|0.362|1|2|0.32542|5.58|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|70.812180744517|0.429|0.286|0.09843|7|2|-0.0009903515625|0.0372281640625|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2024-11-09 16:33:54|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|7.6100896322599|5|0.52930438750083|-0.0264|1|1|-0.0264|8.85|-0.15063|5|-0.017106731517162|18|31.71|-0.00458|0.01143|-0.028944316559067|-0.005524474644693|80.898683162744|98.214882525747|89.847716129217|0.857|0.429|0.18229|7|6|0.00020261061946903|0.052431238938053|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2024-11-09 16:33:55|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|97.232749533216|37|11.755750155595|0.5682|1|2|0.45417|134.22|-0.48035|5|0.7693945880392|29|29.92|-0.2061|0.00683|0.14388786300722|0.30698454312164|123.49994507051|230.19239674628|1324.975317911|0.615|0.385|0.39999|13|5|0.0103476|0.10546797647059|145|2024-11-10|-0.27648|2021-02-07|0.6112|2016-07-10
2024-11-09 16:33:56|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-28.353383788068|64|2.9614808824656|0.4131|-1|1|0.41307|28.02|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|610.19164658558|0.409|0.273|0.27752|22|6|0.0047501536491677|0.096726773367478|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2024-11-09 16:33:57|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|6.6169863032608|6|0.36674508593535||0|0|-0.0301|7.41|-0.36|9|-0.36|9|41.79|-0.04818|0.03328|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|126.23509355838|0.421|0.263|0.26412|19|6|0.0025962202753442|0.083112277847309|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2024-11-09 16:33:58|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|7.3187056866354|7|0.99838829973143|0.1893|1|1|0.18929|9.99|-0.31561|22|-0.31560636762437|22|44.24|-0.09676|0.08854|0.10911377235172|0.27606066029882|104.52744331383|255.43004321022|193.60465245224|0.529|0.353|0.30016|17|8|0.0033632453825858|0.091246345646438|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2024-11-09 16:33:59|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|4.2622635669045|6|0.27660890421086||0|0|0.02012|5.07|-0.12803|18|-0.12802771991246|18|39|-0.00486|0.05232|0.014127683305609|0.0050460199347697|95.055715546973|86.805349392703|43.820227358601|0.579|0.421|0.16029|19|7|-0.00028156836461126|0.055105576407507|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2024-11-09 16:34:00|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|2.6942447287753|6|0.26525176025381||0|0|0.09202|3.56|0.5832|136|-0.16261777286423|23|32.33|-0.22729|-0.06699|-0.032022253724842|0.014841464327302|31.504544827686|68.28311641862|250.7042288993|0.667|0.4|0.33269|15|6|0.0053472448979592|0.092831673469388|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2024-11-09 16:34:01|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-16.92442340501|214|1.2265561063414|0.7047|-1|1|0.70468|16.78|-0.03152|16|-0.031518670077694|16|25.83|0.05768|0.2799|-0.21416099945564|-0.031518670077694|58.4187136|96.848|85.581024289008|0.333|0.167|0.32605|6|2|0.0036353260869565|0.10350551630435|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2024-11-09 16:34:02|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|33.725529892636|3|4.4964900866505|0.5068|1|2|0.43337|52.06|-0.40577|21|-0.40577005024031|21|39.44|0.03478|0.23236|-0.11015293665325|-0.14756098869874|54.690313565776|54.577338475132|527.80675935399|0.444|0.333|0.34949|9|2|0.0090992156862745|0.11715865546218|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2024-11-09 16:34:03|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|3.8071967760171|7|0.64426774450654|0.6382|1|2|0.41446|5.87|0.21103|117|0.45303878319584|22|33.83|0.00103|0.09864|0.043606403879149|0.04842526079302|84.473840694296|102.47832566507|146.01989834354|0.609|0.391|0.25991|23|12|0.0024612244897959|0.087002691326531|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2024-11-09 16:34:04|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|11.633954353696|6|0.92534849790545||0|0|0.02569|14.77|-0.15108|34|-0.1892417380779|3|27.46|-0.17633|-0.11368|-0.16578395983215|-0.1687249347711|32.585206324937|38.3843075024|87.969027113658|0.462|0.385|0.24289|13|5|0.0011212983425414|0.068930110497238|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2024-11-09 16:34:05|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.6173569906507|6|0.32254768249875|0.1886|1|2|0.13735|4.72|-0.04384|15|-0.043841757199311|15|45.92|0.14301|0.3447|0.31599046652708|0.38345102554185|243.68055511449|267.41937284165|147.8233534166|0.538|0.462|0.20653|13|4|0.0029856810631229|0.078665664451827|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2024-11-09 16:34:06|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|2.1444615938613|6|0.29351283383538||0|0|0.27984|3.11|0.09328|52|-0.11333806698654|8|37.48|-0.11934|-0.00902|-0.03601539009156|-0.062446347009636|48.186742586875|50.144080377702|60.93259873257|0.619|0.429|0.23777|21|8|0.0013038383838384|0.082419292929293|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2024-11-09 16:34:07|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-16.429757144082|40|1.6897904724568|0.1211|-1|1|0.12111|14.95|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|169.50113748913|0.5|0.417|0.36289|12|5|0.0051641353383459|0.10930305764411|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2024-11-09 16:34:08|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|4.4997952501472|7|0.30125084909673|0.0828|1|1|0.08283|5.36|0.02559|49|-0.11343806164115|29|34.83|-0.05113|0.05958|0.046158536401048|0.15776207445856|59.79421601956|131.18665369813|122.93577911416|0.609|0.304|0.24564|23|11|0.0020749690210657|0.081374733581165|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2024-11-09 16:34:09|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|3.8514403959946|38|0.29769944720419|0.3595|1|2|0.34049|4.37|-0.17045|47|-0.11343806164115|29|47.4|-0.01397|0.03881|-0.17045446643324|0|82.955|100|123.09858997907|0.2|0|0.20315|5|1|0.0015958759124088|0.061775255474453|4.9899997711182|2024-10-13|-0.09677|2020-02-09|0.20627|2024-04-21
2024-11-09 16:34:10|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|8.7632152852581|7|0.6124379240896|0.0472|1|1|0.04717|9.99|0.09022|71|0.09021601632419|71|46|0.02485|0.08636|0.17067784670721|0.2071647314004|261.36600018427|204.43978831383|85.311697169721|0.529|0.353|0.2763|17|7|0.0014289086294416|0.08197171319797|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2024-11-09 16:34:11|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|17.472314975635|6|1.8974880852282||0|0|0.08576|24.56|-0.26298|3|-0.30734834226441|26|29.77|-0.13043|-0.0243|-0.12227374027818|-0.14544736937806|20.244685591201|40.684961502562|78.29135737614|0.692|0.385|0.31552|13|7|0.0024241071428571|0.09370637755102|88.300003051758|2017-04-02|-0.29549|2019-07-21|0.61077|2017-03-19
2024-11-09 16:34:12|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|12.268080822368|7|1.1873357928943|0.0007|1|1|0.00067|14.85|-0.09601|11|0.25554948424061|12|36.9|0.18862|0.26656|0.28190366955626|0.39214523017731|782.31887068964|512.25729193151|181.76254887143|0.619|0.381|0.27873|21|13|0.0028001920614597|0.083073021766965|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2024-11-09 16:34:13|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|2.1802953481915|6|0.18490151563476||0|0|0.04924|2.77|0.28125|125|0.62962955604365|66|37.33|0.1167|0.2152|0.10437312803103|0.073082391556327|209.97959732929|131.88010555308|99.64028810913|0.476|0.333|0.20819|21|6|0.0015491128010139|0.073592902408112|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2024-11-09 16:34:14|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|-16.291653123962|10|1.1996505610348||0|0|0.02463|13.07|-0.1135|24|-0.11350182462322|24|39.05|-0.01964|0.06412|0.033499043543319|0.050676277259604|69.859849012003|103.6185753925|141.91096243963|0.7|0.4|0.24796|20|9|0.0022219620253165|0.084227455696203|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2024-11-09 16:34:16|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|6.2735923766068|6|0.51546926501819||0|0|0.12832|7.65|-0.10803|19|-0.10802869333787|19|33.78|-0.00468|0.06844|0.11503073931743|0.12568718436633|261.8662254466|155.80211785842|107.09785749051|0.652|0.391|0.24548|23|11|0.002014820971867|0.086392608695652|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2024-11-09 16:34:17|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
2024-11-09 16:34:17|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|5.2191816755415|1|0.57574549352285||0|0|0|6.97|-0.15591|14|-0.15590861394278|14|43.44|-0.22794|-0.09506|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|72.128769339906|0.556|0.444|0.27795|9|4|0.0025267519181586|0.08188547314578|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2024-11-09 16:34:18|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|-29.668331640126|8|2.0989388184217|-0.1469|-1|1|-0.14687|26.55|-0.3933|17|-0.39330285446203|17|44.13|0.15601|0.28408|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|122.63279309408|0.438|0.438|0.30779|16|5|0.002804347826087|0.095495301542777|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2024-11-09 16:34:19|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|10.820969473512|6|1.313168726168||0|0|0.00138|14.52|0.26133|51|0.38181479378383|30|31.16|-0.03419|0.06081|-0.015639388321219|0.019305019440926|32.451339927857|77.878718569214|150.43514105921|0.64|0.44|0.2978|25|11|0.0028142091836735|0.097689885204082|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2024-11-09 16:34:21|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|5.1013105216812|6|0.43442683667053||0|0|-0.01884|6.25|-0.14365|22|-0.14365154737857|22|35.94|0.0425|0.19339|0.1582473512551|0.30899950035918|261.97782692602|302.32680006896|156.64160363563|0.529|0.294|0.25418|17|6|0.003448961038961|0.094245324675325|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2024-11-09 16:34:22|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|1.6146741156932|36|0.22177532496861|-0.1333|1|1|-0.13333|2.21|0.05703|4|0.057034293322843|4|34.76|0.0784|0.22133|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|104.73934350819|0.476|0.333|0.29386|21|8|0.0031927712418301|0.099513241830065|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2024-11-09 16:34:23|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|8.7095552307617|3|1.4218148912903|0.0557|1|1|0.05573|13.45|-0.33223|3|-0.33223139722906|3|25.44|-0.23793|-0.13313|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|89.309425195936|0.333|0.222|0.35068|9|4|0.0031665800865801|0.11218783549784|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2024-11-09 16:34:23|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|6.5693857093771|6|0.78768433868528||0|0|0.02623|9|-0.17027|8|-0.17026663460938|8|33.57|-0.07008|0.04261|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|165.7458615934|0.652|0.391|0.27331|23|10|0.0032430759330759|0.093940836550837|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2024-11-09 16:34:24|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|3.9298550654128|1|0.57671500680595||0|0|0|5.73|-0.25992|10|-0.25991963830425|10|36.19|-0.09707|-0.01479|-0.025234824970436|0.037353467204975|42.603646565925|88.114507485473|133.56643519872|0.524|0.286|0.32466|21|7|0.002831|0.097484013157895|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2024-11-09 16:34:26|WEEKLY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-4.3834290290739|27|0.52462584037719||0|0|0.36926|3.57|-0.43106|8|-0.43106305846047|8|42.13|-0.22336|-0.12341|-0.32156990873376|-0.30493551859919|30.142380915118|46.72078386|43.285225549573|0.375|0.25|0.39023|8|2|0.002060826446281|0.11274988980716|21.383724212646|2017-10-15|-0.31549|2024-02-04|0.61056|2017-10-15
2024-11-09 16:34:27|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|16.226654309674|36|2.1044485507262|2.01|1|1|2.01|24.94|-0.26094|13|-0.26094278213335|13|40.11|-0.28429|0.01673|-0.089023646114498|-0.088966856115464|66.748191030006|73.284429277244|250.93616901639|0.444|0.333|0.26564|9|4|0.005877904040404|0.087232954545455|28.389999389648|2017-10-08|-0.4738|2017-10-15|0.96138|2017-10-08
2024-11-09 16:34:28|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.3712893446818|7|0.10290355415694|0.2628|1|1|0.26277|1.73|-0.10446|31|-0.10445576642645|31|54.08|0.03429|0.19386|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|39.953811768033|0.385|0.308|0.19374|13|4|0.00030516220028209|0.060118603667137|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2024-11-09 16:34:28|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|16.714665168216|1|2.9084448040557||0|0|0|28.44|0.27135|72|0.27135348501851|72|27.45|-0.17235|-0.03878|-0.13961973055217|-0.024586757838882|2.2542057271792|43.065871952731|506.95186911237|0.586|0.379|0.25461|29|12|0.0043514949748744|0.09115858040201|48.130001068115|2020-07-19|-0.34574|2020-12-06|0.39606|2017-10-08
2024-11-09 16:34:29|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|4.8374473778422|1|1.0527656636233||0|0|0|8.02|-0.41357|5|0.25549451647109|103|40.26|-0.05387|0.0505|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|202.525262134|0.579|0.316|0.2521|19|9|0.0030303137254902|0.088287725490196|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2024-11-09 16:34:31|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-3.002771539856|40|0.25032331185869|-0.1154|-1|1|-0.11538|2.9|-0.1746|11|-0.17460322986775|11|37.35|-0.01117|0.06572|0.019999277482407|0.051406188155516|50.199354669067|79.439384743448|45.958797490733|0.75|0.5|0.30971|20|12|0.0012578117048346|0.096587391857506|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2024-11-09 16:34:32|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.099387712526786|6|0.011370763265931|0.1583|1|1|0.15833|0.139|0.39086|80|-0.1359649263265|22|31.2|0.0056|0.08144|0.14165513256988|0.082871941777462|205.79329117701|91.531145441835|49.290778717761|0.48|0.36|0.22727|25|10|0.00055373248407643|0.074935299363057|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2024-11-09 16:34:33|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|8.3073023236621|3|1.3458993144556||0|0|0.35707|14.1|-0.12342|2|-0.1234181292126|2|34.73|-0.20513|-0.11348|-0.22035289559366|-0.11936623970108|44.798398628073|77.55015602|83.43192855458|0.273|0.182|0.25295|11|1|0.002444296875|0.08661078125|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61129|2017-03-19
2024-11-09 16:34:34|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|5.9678974325713|6|0.317968353517||0|0|-0.01604|6.75|0.02695|58|0.055389277231203|46|38.29|0.01413|0.0463|0.072242826288238|0.043572878189041|206.03549481262|127.16644289781|79.132476099725|0.619|0.429|0.1483|21|11|0.0002523238566131|0.047098009888752|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2024-11-09 16:34:34|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|15.438910827505|7|1.3371936358435|0.1122|1|1|0.11217|19.83|-0.0234|37|-0.147673256499|6|31.56|-0.06486|0.01295|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|126.95262528164|0.48|0.36|0.21681|25|8|0.0015392578616352|0.067695949685535|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2024-11-09 16:34:36|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|12.051503181907|6|1.5078323680652|0.0184|1|1|0.01842|16.59|0.03562|61|0.035617889211942|61|52.14|0.16851|0.25579|0.20803308249899|0.035617889211942|142.9621629|103.562|89.050918076666|0.286|0.143|0.29584|7|2|0.0014632162162162|0.092605|61.631870269775|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2024-11-09 16:34:37|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|2.7432570190895|1|0.26724764599839||0|0|0|3.59|-0.23868|18|-0.23867790006511|18|34|-0.14633|0.04273|0.0036754220078565|0.23525618531657|-0.4090502733986|166.87714014486|90.656562615823|0.522|0.304|0.28977|23|6|0.0021285933503836|0.09069205882353|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2024-11-09 16:34:38|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|2.4316007691219|6|0.19224990514975||0|0|0.01684|3.02|-0.08214|26|-0.082142865353699|26|31.48|-0.05597|0.00147|-0.035553000254674|-0.099995275348646|44.243281223266|32.676396897792|39.789195259724|0.64|0.4|0.21615|25|13|-0.00013905303030303|0.065277095959596|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2024-11-09 16:34:39|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|9.8959671990416|8|1.7042096991437|1.0645|1|2|0.6132|12.47|-0.58078|9|-0.26466168475815|16|28.07|-0.04995|0.05622|0.021017738347016|0.038981958592379|57.97122264348|94.167195212048|124.57542439459|0.667|0.407|0.28882|27|15|0.0035316470588235|0.10683664052288|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2024-11-09 16:34:40|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|49.641877234564|6|7.0477075376162|0.7426|1|2|0.66471|79.44|-0.22831|17|-0.090389343795032|14|21.96|-0.28478|-0.02692|0.043113806193782|0.22081503726045|36.121217853514|218.32666638118|2656.8562604692|0.522|0.348|0.29222|23|7|0.011258901960784|0.10380584313725|82.5|2024-11-10|-0.44926|2017-10-15|0.95947|2017-10-08
2024-11-09 16:34:42|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-11.342109246344|9|1.5136993331242|-0.3432|-1|1|-0.3432|9.08|1.20366|9|1.2036570494643|9|66|0.27188|0.43824|0.59672506869582|0.5795974703842|1011.9301291452|595.43164663823|113.64205486623|0.583|0.5|0.24239|12|6|0.002103325|0.070852275|18.629999160767|2015-06-14|-0.40909|2024-09-15|0.51079|2024-07-14
2024-11-09 16:34:42|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.20110203215106|16|0.017299322159343|0.4525|1|2|0.35602|0.259|0.35473|183|-0.18904110662796|23|72.09|0.2339|0.33503|0.35844314584382|0.42687487412781|519.14567363881|266.91346916239|54.872881730495|0.636|0.364|0.15136|11|4|5.5297029702972E-5|0.047294975247525|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2024-11-09 16:34:43|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|10.21718655453|6|0.68486985840661||0|0|-0.03038|11.81|0.17368|68|-0.086816712612904|15|35.56|-0.02633|0.01575|-0.055088967725666|-0.13134430218904|76.633652536133|65.293480792152|35.760803423515|0.444|0.333|0.21426|9|3|-0.0021153846153846|0.068317046153846|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2024-11-09 16:34:44|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|11.750437417667|6|1.8205463544068||0|0|-0.00289|17.28|-0.14389|19|-0.3444396703415|7|33.45|0.21989|0.33505|0.77440823623848|1.4720452675965|298.82842128646|581.95026335099|225.14668107223|0.455|0.273|0.46954|11|3|0.0077274798927614|0.1260528150134|71.8857421875|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2024-11-09 16:34:45|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|1.8732715930572|6|0.21224279913534||0|0|0.1179|2.56|-0.12857|48|-0.1161616246757|15|45.35|0.09018|0.25118|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|50.592884816779|0.353|0.235|0.26934|17|4|0.0016997164948454|0.093969716494845|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2024-11-09 16:34:47|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.116403245603|6|1.1848019183895|-0.0661|1|1|-0.06614|14.26|-0.21227|9|-0.2122669246806|9|22.67|-0.2465|-0.16175|-0.074629999319948|-0.094943515669856|42.399022266052|42.794030942493|153.66379999147|0.6|0.467|0.26546|15|6|0.0037009565217391|0.08338431884058|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2024-11-09 16:34:47|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|5.9701612447864|6|0.61090530994487|0.1785|1|2|0.13517|7.81|0.11429|46|0.11428571428571|46|37.95|-0.0739|0.00776|0.027049839311171|0.11726447725968|64.072600321907|118.4761472727|162.70832567579|0.476|0.333|0.2831|21|9|0.0024960972568579|0.082949413965087|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.28698|2015-08-16
2024-11-09 16:34:48|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|12.360752096655|6|1.1997491548848||0|0|0.02658|16.22|-0.10294|24|-0.10293936281094|24|37.52|0.00882|0.09681|0.03604995287388|0.038832729569446|113.66313765339|122.74068955593|107.20422465743|0.571|0.381|0.23844|21|8|0.0014508827238335|0.077613228247163|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2024-11-09 16:34:49|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|-7.3024063736907|19|0.62211501410549|-0.0835|-1|1|-0.08346|6.88|-0.28568|6|-0.16925468057501|12|30.08|-0.06356|0.0405|0.01513682477862|0.053708215806389|54.449752557562|90.162690975212|226.31579607808|0.615|0.423|0.24423|26|10|0.0027529|0.0814093625|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2024-11-09 16:34:50|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|8.0998503194219|34|0.79514075347396|-0.0197|1|1|-0.01973|10.93|-0.11726|6|-0.11725697661097|6|45.53|-0.09001|0.09512|0.01448993076566|0.21040843029614|28.434431070849|199.28666457395|286.12566743941|0.588|0.353|0.28126|17|6|0.0037876332094176|0.095748153655514|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2024-11-09 16:34:52|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|10.053756485444|27|0.9570810761514|0.4437|1|1|0.44369|12.82|-0.095|8|-0.09499570480488|8|42.73|-0.16682|-0.11954|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|88.170562093938|0.273|0.182|0.22705|11|3|0.001598185483871|0.074479637096774|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2024-11-09 16:34:53|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-2.071456682838|62|0.2419776385118||0|0|0.5402|1.83|-0.28324|10|-0.28324398575821|10|32.64|0.01594|0.1067|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|20.401337663745|0.545|0.364|0.29145|22|7|0.00059193838254172|0.098212143774069|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2024-11-09 16:34:54|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|5.8590125351433|1|0.73279616507042||-1|0|0|8.26|-0.02354|41|-0.094790153096266|9|33.38|-0.40008|-0.13132|-0.037303083110326|-0.039596254102843|73.036094372939|74.796811311205|136.75497154056|0.538|0.462|0.27601|13|3|0.0040463594470046|0.097592488479263|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2024-11-09 16:34:54|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|4.5323428692826|6|0.4892971401689|0.031|1|1|0.03098|5.99|-0.25469|22|-0.13440860398827|24|29.93|-0.35248|-0.18673|-0.065064855993002|-0.18926531017466|50.730572803326|52.817884481749|92.868216251942|0.4|0.2|0.3276|15|5|0.0025468281938326|0.088946167400881|32.708000183105|2016-01-10|-0.18989|2016-01-17|0.61057|2015-12-27
2024-11-09 16:34:55|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|5.3860673661113|6|0.39964422401189||0|0|0.03715|6.7|0.1494|76|-0.19890517734309|14|35.67|-0.29827|-0.19486|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|96.681096323654|0.444|0.111|0.27445|9|3|0.0022889877300614|0.076716411042945|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2024-11-09 16:34:57|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|9.3048368978965|6|1.0140488657812||0|0|0.0983|12.29|-0.13951|36|-0.29092156487855|35|42.21|0.11225|0.20976|0.2471962600909|0.41886293985258|378.92188835432|401.45520152063|325.13227658397|0.632|0.368|0.27968|19|9|0.0039752664188352|0.09577677819083|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2024-11-09 16:34:58|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.34860009089676|6|0.026019972158767|0.1724|1|2|0.11488|0.427|0.04489|56|-0.085879148798539|23|38.24|0.00594|0.06975|0.083505615891629|0.10814342286259|120.48665947521|128.06856734561|163.601522636|0.524|0.429|0.17524|21|8|0.0013809653465347|0.056107772277228|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2024-11-09 16:34:59|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|1.3708585749105|1|0.26471381551571||0|0|0|2.48|-0.58716|9|-0.58715598688173|9|40.64|-0.09599|0.10869|-0.11766488039992|-0.13761652638431|40.596058403586|42.193504483325|14.699780549205|0.455|0.364|0.32383|11|5|-0.0007593288590604|0.089165167785235|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2024-11-09 16:34:59|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
2024-11-09 16:35:00|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|38.691556164564|6|5.0460327539023||0|0|0.04472|53.5|-0.03705|11|-0.037054148964818|11|29.36|0.33326|0.48171|1.0773959917239|1.5436956976721|275.17210652772|405.55947903865|177.44610506436|0.364|0.273|0.2749|11|3|0.0048146341463415|0.10605225609756|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2024-11-09 16:35:02|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|2.5584951973982|6|0.38216828183906|0.2375|1|1|0.23746|3.7|0.5066|56|0.35193480592825|60|33.83|-0.01214|0.12557|0.12001190123542|0.23933357817089|149.5431554112|312.19020171475|62.289562492278|0.565|0.348|0.27928|23|8|0.0023942017879949|0.10061303959132|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2024-11-09 16:35:03|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|20.587245550602|6|2.8355777990004|0.1294|1|1|0.12943|29.32|1.21489|63|1.2148922967119|63|41.44|-0.02523|0.12549|0.29211905595175|0.29211905595175|151.16696455414|151.16696455414|235.19492624437|0.333|0.333|0.30414|9|3|0.0053479894179894|0.10473076719577|45.970001220703|2023-11-26|-0.20282|2019-03-10|0.61039|2017-06-18
2024-11-09 16:35:04|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|4.5060761450077|1|0.42964131042875||-1|0|0|6.13|0.36345|61|0.0093444222879311|28|36.46|-0.32642|-0.15012|0.00099240380514727|-0.10637606073215|87.969342322336|55.93031960533|111.65756593816|0.615|0.385|0.30492|13|5|0.0031556329113924|0.091866054852321|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2024-11-09 16:35:04|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-21.061934298468|11|1.3239139537214|-0.103|-1|1|-0.103|19.49|-0.02737|27|-0.027366941402194|27|38.85|-0.10579|0.00179|-0.05598240212447|0.032783949996477|40.036823049093|100.24848193623|305.4858843498|0.5|0.35|0.2297|20|6|0.0028748030495553|0.084009656925032|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2024-11-09 16:35:05|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|4.0096082789186|34|0.47846388477473||0|0|-0.20714|5.55|-0.23239|8|-0.13846153093748|4|28.71|-0.08673|0.00113|-0.056045072659837|-0.0233077579799|43.659208573956|78.126434999228|97.248999577723|0.524|0.333|0.25136|21|10|0.0022740566037736|0.087544827044025|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2024-11-09 16:35:07|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|7.9554821330688|6|0.72192057099741||0|0|-0.04966|9.76|-0.05524|19|-0.055238087972005|19|40.95|0.02257|0.12103|0.12620627636061|0.1495555340063|227.39132523112|200.21385180442|119.31540176968|0.684|0.474|0.2782|19|8|0.0022782630906769|0.089099272030651|24.75|2011-04-03|-0.26816|2019-01-20|0.47807|2017-07-23
2024-11-09 16:35:08|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-0.92036593796029|20|0.046677877192869|-0.0923|-1|1|-0.09233|0.911|-0.16181|16|-0.16180905786922|16|34.68|0.0508|0.11938|0.17077160452425|0.22345397141683|306.85895645695|252.14854750509|151.83332952526|0.636|0.409|0.1778|22|10|0.001485716112532|0.059669501278772|1.9950000047684|2011-02-27|-0.29856|2019-01-27|0.16833|2023-10-15
2024-11-09 16:35:09|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|99.280332441255|22|13.605609824226|0.6806|1|1|0.68055|131.1|-0.07494|35|-0.026374851659638|35|35.57|0.00724|0.08512|0.011120879912814|0.054151597156453|102.19678872793|110.47584884|117.69152953086|0.429|0.286|0.34008|7|3|0.0033475185185185|0.11434140740741|217.85722351074|2020-02-23|-0.26277|2020-07-19|0.28659|2021-06-20
2024-11-09 16:35:09|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|5.8535283813983|3|0.74359732958379|-0.0416|1|1|-0.04162|7.83|-0.24353|16|0.19224414082343|78|26.4|-0.17027|-0.08146|0.21988769354973|0.38624987395876|238.89374959595|364.26099436607|122.95591694135|0.6|0.4|0.23763|15|6|0.0040889949748744|0.097304572864322|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2024-11-09 16:35:10|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|3.646081084421|7|0.60797298139641|1.4789|1|2|1.25514|5.48|-0.31715|11|-0.31715211854203|11|31.88|-0.06021|0.07169|-0.10113567100483|-0.042530621240779|11.005969301839|38.20011736192|94.320138950841|0.56|0.4|0.28399|25|8|0.0025515940224159|0.092893860523039|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2024-11-09 16:35:12|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|15.834379651638|38|1.3385992719172||0|0|0.10622|18.85|-0.1255|8|-0.11353653404586|20|32.22|-0.03616|0.06696|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|76.377634312738|0.609|0.435|0.25129|23|8|0.0014316838046272|0.076550102827764|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2024-11-09 16:35:13|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|4.5532899968477|7|0.32890332166845|0.2232|1|1|0.22319|5.59|0.47831|128|0.019790462546468|53|40.95|0.09917|0.32029|0.1263230793547|0.1725700005475|141.51855729452|169.83259061781|95.751975407029|0.579|0.421|0.28505|19|9|0.0027948596938776|0.088729107142857|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2024-11-09 16:35:14|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|3.7082996960792|7|0.24144590036747|0.0938|1|1|0.09383|4.43|-0.1602|13|-0.16019566607367|13|34.39|0.03108|0.13396|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|256.66280145844|0.522|0.391|0.27809|23|10|0.0032989460476788|0.084924805520703|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2024-11-09 16:35:15|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.8945940755146|6|0.58912185363955|0.3994|1|2|0.2723|5.42|-0.37983|9|-0.37982828336162|9|37.62|-0.05046|0.08526|-0.088730486633657|-0.085726249618274|21.646854660144|34.586864875773|138.7964178234|0.619|0.429|0.28784|21|11|0.0028158238993711|0.090659484276729|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2024-11-09 16:35:16|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|3.8892782340118|6|0.3752406236308|0.1306|1|1|0.13063|5.02|-0.30097|24|0.059670772404552|20|26.44|-0.15803|-0.01232|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|82.403151258038|0.36|0.32|0.28333|25|5|0.0026359009009009|0.088012342342342|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2024-11-09 16:35:18|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|14.974866015196|6|1.3780400924442||0|0|0.14219|19.6|-0.17373|8|-0.1815579769475|23|37.43|-0.07093|0.02907|0.00060827336917662|0.0289594995202|64.276998990681|106.61197344808|253.55757222649|0.762|0.476|0.2486|21|10|0.0027999115044248|0.083353097345133|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2024-11-09 16:35:19|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|14.409697147996|6|1.4814459194851||0|0|-0.15459|15.75|-0.27953|8|0.29370002580781|89|36.53|-0.12576|0.00101|-0.082908488818639|0.059203551306216|16.049429768637|129.70984199518|147.05882300562|0.765|0.353|0.28924|17|8|0.003337875399361|0.10072728434505|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2024-11-09 16:35:20|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|19.58644198507|3|2.8690672900381|0.2003|1|2|-0.0083|25.1|-0.24804|16|-0.24803588755363|16|26.45|-0.3145|-0.05877|0.26459981177173|0.30765977192826|216.43931978722|198.13918468931|871.52775639185|0.455|0.364|0.36704|11|3|0.012640136518771|0.1187056996587|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2024-11-09 16:35:20|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|9.6658678071061|9|1.1947107309646|1.1745|1|2|1.04925|13.73|-0.28107|24|0.038814453552574|13|27.27|-0.27455|-0.15157|-0.15095063627153|-0.11208102769817|15.832304892865|45.00456225359|204.4371557246|0.667|0.4|0.30837|15|6|0.0048797122302158|0.094535539568345|28.711999893188|2016-11-13|-0.20744|2017-04-02|0.61108|2016-09-04
2024-11-09 16:35:21|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-9.1733902917304|40|0.94356966667005||0|0|-0.16667|9.03|-0.00877|28|-0.0087664666625913|28|56.5|-0.01156|0.1353|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|86.058510735954|0.333|0.333|0.22425|6|1|0.0017405291005291|0.086672751322751|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2024-11-09 16:35:23|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|3.1760488586216|6|0.35426005936642|0.0314|1|1|0.0314|4.27|-0.19153|41|-0.19152733025433|41|44.71|-0.05664|0.02137|0.068526465743327|0.079487427101059|131.11307085653|118.93936517046|99.302320733078|0.588|0.353|0.26401|17|9|0.0017972679738562|0.082524091503268|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2024-11-09 16:35:24|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|7.3648221996366|7|0.72624455065123|0.1296|1|1|0.12956|9.59|-0.20412|17|-0.20411698018868|17|34.11|-0.05367|0.02514|0.026728631119996|0.074398998587132|96.085973119992|137.54303085725|157.99011336705|0.526|0.421|0.22104|19|6|0.0023716360856269|0.078277752293578|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2024-11-09 16:35:25|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|3.1007608224108|18|0.38419462191348|0.3733|1|2|0.2|4.14|-0.26374|25|0.17849882745153|86|59.62|0.05816|0.23459|0.09223942215506|0.29777147864598|91.173726042412|197.78881566747|113.14566704359|0.462|0.308|0.23492|13|2|0.0018732323232323|0.079162563131313|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2024-11-09 16:35:26|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|10.716136893726|6|1.0986588594031|0.1203|1|1|0.12031|13.13|-0.12439|28|-0.12438685724376|28|29.27|-0.44458|-0.23243|-0.19648837534077|-0.16466179706648|17.347438238579|44.37846384644|120.22231491869|0.636|0.364|0.30891|11|4|0.0044493577981651|0.093293883792049|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2024-11-09 16:35:26|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|76.098392769262|6|8.7677825095869|0.0469|1|2|-0.0451|94.86|0.24382|54|6.1686331815131|147|76.4|1.18806|1.2971|2.2076183140826|6.1686331815131|1079.2603052586|716.863|489.72636293446|0.6|0.2|0.23467|5|3|0.0065233333333333|0.095715581395349|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2024-11-09 16:35:28|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|2.6324810429614|34|0.44961510076284||0|0|-0.32624|3.8|-0.49116|15|-0.49115754523916|15|36.56|-0.01672|0.09789|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|53.754063336242|0.444|0.444|0.44073|9|3|0.0030004143646409|0.12286198895028|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2024-11-09 16:35:29|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|29.498637508955|6|4.6221213898372|0.22|1|2|0.14297|43.09|0.64851|68|0.64851486980887|68|28.92|-0.05933|0.22456|0.19735274416368|0.30818896287862|219.34065824209|221.51463370535|210.29962775178|0.615|0.385|0.31331|13|5|0.0063588976377953|0.10837443569554|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2024-11-09 16:35:30|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|3.28213912762|6|0.38595364320016||0|0|0.22346|4.38|-0.07966|11|-0.07965638840562|11|29.33|-0.14283|-0.06203|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|65.963858471569|0.741|0.444|0.27405|27|13|0.0013953701380176|0.088571505646173|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.29513|2024-11-03
2024-11-09 16:35:31|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|2.8409792751878|6|0.24800692098638|0.0314|1|1|0.03143|3.61|-0.23944|43|-0.23943659336774|43|42|-0.01245|0.10588|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|54.285711929699|0.526|0.421|0.22213|19|8|0.00085317559153176|0.074050386052304|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.31626|2022-04-17
2024-11-09 16:35:32|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|3.1576715784751|6|0.21331527972589|-0.04|1|1|-0.04|3.6|0.18679|152|0.18678630203622|152|53.13|0.07908|0.14202|0.24966448912023|0.2889894465729|275.32622019362|211.84044253323|87.655223155037|0.4|0.267|0.13842|15|5|0.00045682044887781|0.048017481296758|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2024-11-09 16:35:34|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|18.753904116672|6|3.7153654851777||0|0|0.88688|33.36|-0.32689|11|-0.32688870172775|11|29.44|-0.11914|-0.01525|-0.21390453719198|-0.1818015791729|28.916997775012|53.136885720064|51.89333516258|0.556|0.333|0.24636|9|3|9.9296296296296E-5|0.095707518518519|90.676193237305|2019-08-18|-0.19931|2019-08-11|0.52396|2024-11-03
2024-11-09 16:35:34|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|-10.948338324559|12|0.7204234211443|0.0311|-1|1|0.03112|9.65|0.06442|24|0.06441780110386|24|35.18|-0.10924|0.03441|-0.016950833730772|0.054093306486839|61.640596814682|123.911287993|255.29099713147|0.5|0.364|0.22433|22|7|0.0032013757961783|0.082705248407643|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2024-11-09 16:35:35|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|7.6320203285688|35|1.860993274673|0.9154|1|2|0.78844|13.61|-0.13807|37|-0.13807410809291|37|31.61|-0.0866|0.02599|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|207.1537184334|0.522|0.304|0.29042|23|9|0.0037503285151117|0.099059395532195|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2024-11-09 16:35:36|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|4.2426779247515|1|0.40244070764407||0|0|0|5.5|-0.10285|13|-0.10285054433642|13|35.09|-0.1049|0.00698|-0.053114310008238|0.025194811309114|28.38830367948|90.096713970355|251.37111933711|0.565|0.435|0.26613|23|8|0.0033889962825279|0.091550309789343|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2024-11-09 16:35:37|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|4.7140202370057|6|0.33532651772867||0|0|0.06557|5.85|-0.07302|89|-0.073015876860365|89|29.85|-0.31127|-0.23183|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|68.742652729649|0.538|0.308|0.23446|13|5|0.0010906615776081|0.070175699745547|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2024-11-09 16:35:39|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|23.688214171618|21|3.5225102708465|-0.2118|1|1|-0.21184|27.4|-0.13806|6|-0.13805587975333|6|33.36|-0.20802|-0.08355|-0.041121592329134|0.19098742121535|68.337589356597|131.01746582|364.21257726418|0.364|0.182|0.23189|11|3|0.0059785529715762|0.088660594315245|53.000022888184|2022-04-10|-0.26092|2019-07-07|0.61043|2017-04-23
2024-11-09 16:35:39|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|10.503270829317|6|0.93201879125926||0|0|-0.01338|12.54|0.16765|55|0.43514392339152|64|37.48|0.00331|0.12449|0.095838991269507|0.21290656434529|118.98678413649|204.73496302556|123.24324055809|0.524|0.333|0.2148|21|7|0.0023008207070707|0.078766477272727|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2024-11-09 16:35:40|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-9.3304077219712|9|0.68063096657045|-0.2521|-1|1|-0.25205|9.14|-0.19248|7|-0.19247785159963|7|30|-0.14108|-0.01523|-0.018771626229017|-0.028688054154503|58.141580770662|65.49639714675|81.680077623467|0.688|0.5|0.27176|16|9|0.0017432991803279|0.084221352459016|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2024-11-09 16:35:41|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|8.2330301698007|1|0.74232328944876||0|0|0|10.76|0.1784|36|0.17839809561419|36|53|0.11126|0.23053|0.16578691878092|0.27203504948878|224.81971461061|354.85742655532|192.48658202452|0.667|0.467|0.29401|15|7|0.0029461761006289|0.092248716981132|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.23025|2015-06-14
2024-11-09 16:35:42|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|5.2921632033309|4|0.89035101229785|0.0719|1|2|0.00966|7.32|-0.40668|21|-0.40667811239117|21|33.95|-0.08485|0.02253|-0.14900639398696|-0.0464363516108|8.6684508654162|42.837181999765|107.01754398195|0.476|0.238|0.35973|21|8|0.0035408519553073|0.10893377094972|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2024-11-09 16:35:44|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|1.8334014314038|6|0.16053287527221||0|0|0.13208|2.4|0.1751|56|-0.14150990290565|23|37.24|-0.02756|0.0982|-0.079031899377014|-0.1552794502997|40.034549516864|35.766366129645|75.235111357917|0.476|0.286|0.21932|21|8|0.0010458703939009|0.074832465057179|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2024-11-09 16:35:45|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|11.627464643283|38|1.3036345732072|0.1447|1|1|0.14472|15.82|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08504|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|96.897419814526|0.462|0.385|0.29529|13|3|0.00447752|0.099707226666667|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2024-11-09 16:35:45|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-14.289373034556|33|1.1228397415923|0.0729|-1|1|0.07291|12.6|-0.14147|18|-0.14147344387629|18|36.6|-0.10517|-0.02008|-0.015584785335042|-0.13575139605392|79.128651955576|53.124372146914|148.35990706773|0.6|0.4|0.30056|10|4|0.0030857035175879|0.091349145728643|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2024-11-09 16:35:46|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|22.679348352646|27|2.5637762335581||0|0|0.10612|29.08|-0.32518|36|-0.32517607614741|36|31.47|-0.15292|-0.0695|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|331.96346077514|0.733|0.467|0.32234|15|10|0.0049081325301205|0.099913714859438|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2024-11-09 16:35:47|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|8.7045051775522|6|0.75361179043231||0|0|0.01124|10.8|-0.2867|8|-0.28669521959477|8|42.32|-0.10647|0.03148|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|185.24871924646|0.316|0.211|0.27866|19|4|0.0025073794808405|0.08503390605686|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2024-11-09 16:35:49|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|49.443785169006|7|3.4096278678023|0.0941|1|2|0.05843|57.42|-0.25144|8|0.17118223858852|51|37.29|-0.01006|0.051|0.017542559164936|0.12137709583276|84.600066601053|175.93168754272|642.28188885981|0.524|0.333|0.20447|21|8|0.0032844233206591|0.0670981495564|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2024-11-09 16:35:50|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|71.763082708735|6|6.9161686726699|0.4286|1|2|0.38027|89.69|-0.21159|8|-0.21158700048722|8|26.44|-0.41672|-0.14587|0.065987110775122|0.24675298888816|110.0817761477|134.43100069|643.40032382512|0.556|0.222|0.34804|9|3|0.012597942386831|0.11353279835391|185.97999572754|2021-08-01|-0.19148|2020-03-29|0.61114|2020-02-23
2024-11-09 16:35:50|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|183.94118846877|8|21.881707502716|0.0533|1|1|0.05326|212.97|0.23399|34|0.23398509009843|34|43.78|0.08354|0.2275|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|226.34712457199|0.333|0.333|0.36045|9|3|0.0048561596009975|0.097127281795511|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2024-11-09 16:35:51|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|38.134551153104|21|4.0549275639164|-0.0273|1|1|-0.02729|49.55|0.14776|25|0.14775688412669|25|40.4|-0.10663|-0.03835|0.14775688412669|0.14775688412669|114.776|114.776|51.962527010904|0.2|0.2|0.29295|5|1|-0.0006681981981982|0.085628423423423|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2024-11-09 16:35:51|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|11.18573825373|6|0.96524594709555||0|0|-0.00704|14.1|0.23202|75|-0.041472322780722|18|30.46|-0.12113|-0.08125|-0.086669944361971|-0.06641004912637|43.316242668958|74.336547969018|79.661015670646|0.615|0.308|0.22782|13|8|0.00099179551122194|0.07635349127182|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2024-11-09 16:35:53|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|3.5146942362779|6|0.4933582987172|0.0991|1|1|0.09912|4.99|0.1509|21|0.15090252193838|21|39.67|-0.11048|-0.03528|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|109.67032004261|0.556|0.333|0.24134|9|4|0.0033454143646409|0.089485303867403|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2024-11-09 16:35:54|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|4.1755846948239|9|0.95859218866434|0.0788|1|1|0.07881|6.16|-0.28649|15|-0.28648650413422|15|34.04|-0.10452|0.00602|-0.11494330094837|-0.14724257304735|19.935246731845|24.257223634623|57.867539525745|0.478|0.348|0.3002|23|9|0.0014729962073325|0.088727812895069|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2024-11-09 16:35:55|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|7.9046128941426|6|0.72207954236188||0|0|0.00801|10.07|-0.11467|8|-0.11466634127285|8|29.48|-0.10244|-0.02289|-0.041700538793647|0.030313392545495|27.312214657489|89.397250815063|136.85784134685|0.556|0.296|0.25345|27|12|0.0020031585518102|0.085225280898876|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2024-11-09 16:35:56|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|2.4020274100313|6|0.17599084583886||0|0|0.06406|2.99|-0.09202|107|-0.092024525519602|107|37.76|-0.05627|0.01549|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|63.347460645021|0.571|0.333|0.20723|21|9|0.00074488721804511|0.076570889724311|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2024-11-09 16:35:57|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|-5.7503296526403|9|0.3288268674051||0|0|-0.00825|4.89|0.20959|39|0.20958724282816|39|32.63|-0.03407|0.02468|0.019612315860934|0.056863252286679|105.54088597225|149.44107488242|166.04414184489|0.583|0.417|0.17299|24|8|0.0013853476611884|0.055971668773704|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2024-11-09 16:35:59|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|3.488855927035|6|0.39538142123328|0.2654|1|1|0.26536|4.53|-0.22822|27|-0.22822299564732|27|34|-0.02279|0.05362|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|55.925925882319|0.435|0.304|0.24634|23|8|0.0012102795425667|0.087488945362135|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2024-11-09 16:36:00|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|4.1072958729711|7|0.70423471854637|0.4401|1|2|0.2495|6.21|-0.22331|6|-0.2233134077884|6|29.26|-0.15479|-0.05541|-0.0447556043358|-0.044005793124654|50.564305724311|61.247671872257|127.46304928149|0.407|0.296|0.27639|27|6|0.0021324371859297|0.088522763819095|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2024-11-09 16:36:00|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|2.0426478735348|5|0.18915990704242|0.0803|1|1|0.08032|2.69|-0.21402|23|-0.214022109056|23|33.29|-0.07522|0.0935|-0.011927741572968|0.033365553349733|43.375218315554|76.111547056145|69.942799997496|0.619|0.476|0.26283|21|9|0.0019088335704125|0.092785291607397|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2024-11-09 16:36:01|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|6.8146090451053|6|0.67333011581913||0|0|0.00226|8.87|0.1513|43|0.15129790386507|43|28.31|-0.44875|0.14777|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|72.654451079337|0.308|0.231|0.33182|13|1|0.0063220107238606|0.083804048257373|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2024-11-09 16:36:02|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|68.33622024261|6|8.4812607837947||0|0|0.08046|95.48|-0.22125|6|-0.16091244531725|10|22.06|-0.28638|-0.00289|-0.0096472625391172|0.11661513622056|32.522952322155|124.92219331995|1015.96090402|0.706|0.412|0.35727|17|7|0.013135578947368|0.11406839473684|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2024-11-09 16:36:04|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|12.378808264763|1|0.67539731501519||-1|0|0|14.43|-0.11515|14|-0.1268556108741|17|26.69|-0.0622|0.02157|0.03791419796357|0.18454068139755|59.276289647957|269.76512473503|435.95167838759|0.655|0.345|0.2197|29|14|0.0034168733850129|0.071134909560723|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2024-11-09 16:36:05|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|14.71180463998|34|1.4410650691441|0.4238|1|1|0.42375|20.26|-0.1537|46|-0.15370152589728|46|39.68|-0.02487|0.09964|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|453.24387426902|0.526|0.316|0.2914|19|7|0.0044289834815756|0.089442401524778|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2024-11-09 16:36:06|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|10.767292997442|7|1.4940358846405|0.1347|1|1|0.13469|15.08|-0.33464|15|-0.33463686585318|15|28.93|0.00468|0.1012|0.14173986578446|0.24070951945311|106.62570820931|210.30451380376|472.72726185609|0.63|0.444|0.2954|27|13|0.0041635959339263|0.09459750952986|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2024-11-09 16:36:06|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|64.479972392626|7|6.1989454263697|-0.0087|1|1|-0.00869|76.47|0.02933|16|0.02932560637847|16|33.86|-0.19241|-0.14697|-0.067423279605541|-0.04968024075962|75.078970611362|85.380076887885|174.26419228342|0.571|0.429|0.23152|7|4|0.0040088888888889|0.07357633744856|121.10906982422|2021-01-17|-0.13444|2021-02-28|0.6107|2020-02-16
2024-11-09 16:36:07|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|6.0116984415798|6|0.77399045322095||0|0|0.06456|8.41|-0.26844|46|-0.26844016253285|46|53.2|-0.5698|-0.44311|-0.26844016253285|-0.26844016253285|73.156|73.156|131.81817706204|0.2|0.2|0.37177|5|1|0.0038324354243542|0.095831291512915|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2024-11-09 16:36:09|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|19.110988935375|5|1.3633330915899|0.009|1|1|0.00903|22.34|-0.17019|4|0.065405221879724|21|25.55|-0.08298|-0.0382|-0.043159667228092|0.025301929440124|23.554739173878|104.22779213587|503.26649019718|0.71|0.419|0.19446|31|15|0.0030864698492462|0.068221846733668|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2024-11-09 16:36:10|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|24.732773290977|29|2.1091954942065|0.0346|1|1|0.03457|27.23|0.00642|56|-0.23284098732721|41|37.47|0.19549|0.25794|0.25916563442374|0.48686322768756|442.59142697357|700.28739863569|655.67060781641|0.824|0.471|0.29498|17|13|0.0045918496240601|0.088376511278195|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2024-11-09 16:36:10|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|3.7782067059603|6|0.58203793766717||0|0|0.35338|5.4|-0.2491|24|-0.24910392213095|24|26.73|-0.60472|-0.10012|-0.27391587019946|-0.27245220483174|10.458807042124|20.050238082047|116.62701730298|0.467|0.333|0.36457|15|5|0.0073708374384236|0.10079822660099|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2024-11-09 16:36:11|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|2.885515802051|6|0.44737115144149|-0.0541|1|1|-0.05412|4.02|0.075|15|0.075000001862644|15|38.65|0.04482|0.16078|0.17387872993563|0.24503159492163|203.36058830279|213.61176401569|60.269864092118|0.588|0.412|0.27704|17|6|0.00096968277945619|0.081186435045317|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2024-11-09 16:36:12|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|0.20632363874815|7|0.024546913329116|0.2403|1|2|0.13043|0.286|-0.1179|32|-0.1033259120227|8|31.24|-0.02367|0.05766|0.071775514026474|0.12500765769961|78.793753542474|92.189692793826|85.373136187269|0.571|0.381|0.21913|21|9|0.00085802114803625|0.060300090634441|1.7380000352859|2015-06-07|-0.25108|2024-06-09|0.2471|2015-04-19
2024-11-09 16:36:14|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|5.309765171747|7|0.66174488870946|0.2847|1|1|0.28473|7.49|-0.27032|12|-0.27032489285156|12|33.91|0.1036|0.19192|0.27237538054719|0.35356401075068|319.09691334097|329.36855699532|105.34457989406|0.522|0.391|0.27462|23|9|0.0031853562340967|0.09716096692112|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2024-11-09 16:36:15|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|1.7097817957699|7|0.25173941253622|0.5168|1|2|0.38624|2.62|-0.1697|42|-0.16969695480949|42|37.89|0.11838|0.22556|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|47.412230812654|0.632|0.368|0.26355|19|7|0.0010881680440771|0.082105330578512|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2024-11-09 16:36:16|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|10.182849560683|6|1.0040502036593||0|0|0.34375|14.62|0.17073|72|0.42671756071109|98|51.13|0.08122|0.15169|0.086642337352486|0.18319962397337|180.52242668066|184.81119081736|271.2430472673|0.667|0.267|0.2493|15|6|0.0034612435233161|0.094038160621762|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.41394|2013-06-23
2024-11-09 16:36:16|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|2.9511652391931|2|0.28461160918802|0.0646|1|2|0.02957|3.83|-0.13541|15|-0.13540949508145|15|37.24|-0.10938|0.01874|0.031283679825283|0.030008383899961|113.22699838419|104.33898347325|191.4999961853|0.476|0.333|0.22192|21|6|0.002414214559387|0.077993384418902|13.130000114441|2015-06-21|-0.26454|2015-07-05|0.30496|2015-08-16
2024-11-09 16:36:17|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|8.8426236672843|20|1.3841255650373|0.0473|1|1|0.04728|13.07|-0.21776|38|-0.21776059740222|38|29.82|-0.3529|-0.21142|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|153.12126934939|0.364|0.182|0.28138|11|4|0.004155446685879|0.09836469740634|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2024-11-09 16:36:19|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|3.7115426359866|1|0.46615241970308||0|0|0|5.21|-0.36814|11|-0.36813923390076|11|28.92|-0.28535|-0.16407|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|127.05476286079|0.538|0.385|0.29134|13|5|0.0040198404255319|0.099121329787234|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2024-11-09 16:36:20|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|7.774737235922|21|0.81032090624674||0|0|0.26295|9.75|-0.0904|21|-0.19499999284744|10|24.24|-0.13002|-0.07107|-0.1361981709007|-0.13731193186978|14.196924006113|29.600512440479|66.41689235226|0.619|0.381|0.21391|21|10|0.0005338752362949|0.076323137996219|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2024-11-09 16:36:21|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|8.9083691793047|31|1.123489297707||0|0|-0.20536|12.46|-0.10603|84|-0.0073426324893491|7|37|-0.26827|-0.1755|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|58.142789830654|0.556|0.222|0.31102|9|4|0.0013939669421488|0.086914848484848|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2024-11-09 16:36:21|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|2.6615104670298|6|0.22782985386016|0.1223|1|2|0.06583|3.4|0.14933|74|-0.045801542926111|40|50.47|0.16885|0.3453|0.25066853001039|0.41480195502315|305.18831368444|413.03458102559|343.78159942582|0.733|0.467|0.27052|15|10|0.0037689632545932|0.089359225721785|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2024-11-09 16:36:22|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|6.6014705390781|6|0.53207438035681|0.0751|1|2|0.02778|8.14|-0.07902|15|-0.068527912945512|18|32.65|-0.00705|0.06691|0.061254593089941|0.055190249838533|159.36599601301|120.09151618541|226.7409620595|0.652|0.391|0.28874|23|14|0.0036217328042328|0.092052619047619|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2024-11-09 16:36:24|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-14.477985388195|71|1.2035192106027|-0.0514|-1|1|-0.05144|13.9|-0.15295|17|-0.15294640127533|17|20.29|-0.31891|-0.24919|-0.22001960559343|-0.20215504685045|9.953196213855|25.360298216455|122.35915526952|0.643|0.429|0.27915|14|8|0.0028178531073446|0.08954011299435|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2024-11-09 16:36:25|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|9.9669896335902|6|1.72766999498|0.5238|1|2|0.36553|16.4|0.85345|138|0.073015817847435|68|53|0.09989|0.14818|0.14856459681395|0.073015817847435|103.26388704124|107.302|39.812709491581|0.6|0.2|0.3726|5|3|-0.00045096296296296|0.11282640740741|130.71434020996|2021-10-31|-0.1982|2021-01-17|0.26935|2024-11-10
2024-11-09 16:36:26|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|3.2308831189419|6|0.27637227461255||0|0|0.08594|4.17|-0.14444|24|-0.14444446563721|24|54.57|-0.22153|-0.08712|0.032617788475659|0.032617788475659|103.49538208|103.49538208|86.580499912381|0.286|0.286|0.24543|7|2|0.0025887338501292|0.070202454780362|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2024-11-09 16:36:26|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|22.948754677447|7|2.6373740049386|0.146|1|1|0.14605|31.31|-0.0676|11|-0.13467123739362|20|37.71|-0.23357|-0.16701|0.098495211443244|-0.039741449377447|131.20097371732|91.30875627|96.220032529262|0.571|0.286|0.26454|7|3|0.001771|0.089386481481481|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2024-11-09 16:36:27|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|1.8882908573861|6|0.19723638722912||0|0|0.16514|2.54|0.15504|49|-0.16504854518754|67|37.14|-0.08342|0.04308|-0.024978014579832|-0.091914451095516|53.224186579016|43.055802549673|77.914109487224|0.571|0.333|0.25292|21|9|0.001569872611465|0.077842738853503|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2024-11-09 16:36:29|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|3.3768487221833|6|0.25605049905392||0|0|0.00241|4.16|0.06109|49|0.046244675944317|34|34.74|-0.09511|0.00379|-0.044454830248742|-0.098607233370232|43.202516918496|44.346284044617|96.969694275131|0.478|0.304|0.23622|23|6|0.0016009701492537|0.079582151741294|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2024-11-09 16:36:30|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|2.9215409783477|6|0.51281968659975||0|0|0.34615|4.55|-0.28045|14|-0.28044675987582|14|31.04|-0.15579|-0.02838|-0.099269256914523|-0.04785094980775|18.266441745142|52.727891811306|118.48959094884|0.48|0.32|0.30322|25|7|0.0026870294494238|0.090921459667094|17.639999389648|2016-01-03|-0.28588|2016-01-10|0.40284|2020-08-23
2024-11-09 16:36:31|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|4.5640741151535|3|0.70177781695237|0.2121|1|2|0.03816|6.53|0.06538|39|-0.017518231712372|56|46|-0.34633|-0.16293|-0.11337643515177|-0.1580652711304|51.782338973131|48.604572052348|97.028234640441|0.556|0.444|0.3261|9|3|0.0026730769230769|0.096688365384615|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2024-11-09 16:36:31|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|34.099403313652|4|4.4801985648422|1.7451|1|2|1.64652|45.97|0.04554|86|0.045537083956898|86|41.82|-0.34408|-0.22022|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|348.44236927892|0.545|0.364|0.37295|11|3|0.0061200431965443|0.10328654427646|54.529998779297|2024-11-10|-0.35577|2015-08-23|0.61101|2024-11-03
2024-11-09 16:36:32|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|19.314818258187|1|4.3918403501068||0|0|0|32.8|1.14333|96|1.1433259755728|96|55|0.06702|0.49908|0.46455975492581|0.46455975492581|168.42072807|168.42072807|228.89043553168|0.4|0.4|0.28633|5|2|0.0062742909090909|0.097717236363636|46.479999542236|2024-03-31|-0.40976|2024-06-09|0.61061|2019-06-30
2024-11-09 16:36:34|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|24.897151056908|3|3.342616060051|0.1328|1|2|0.02868|36.23|-0.36324|43|-0.36323734983097|43|27.8|-0.44669|-0.05771|0.002710024758272|0.05117778803719|55.052359813135|72.402067168793|373.73631761702|0.4|0.333|0.34791|15|4|0.0088041766109785|0.11547050119332|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2024-11-09 16:36:35|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-7.0479283187553|40|0.57820704931513||0|0|-0.1641|6.81|-0.36603|7|-0.10835517466588|29|40.5|-0.0743|-0.0185|-0.097174196390947|-0.14967033074162|58.384046939684|72.13456764|56.749976972748|0.5|0.25|0.24097|8|4|0.00041162534435262|0.085351873278237|25.571439743042|2017-09-24|-0.24438|2019-06-23|0.61071|2017-09-17
2024-11-09 16:36:36|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|18.275791049741|1|2.8088489671405||0|0|0|28.29|-0.00626|21|0.10376804653254|37|25.62|-0.19563|-0.10818|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|117.04592811845|0.538|0.385|0.4038|13|5|0.0040783483483484|0.11934468468468|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2024-11-09 16:36:36|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|6.5871420712769|6|0.52652171342522|0.1245|1|2|0.09458|7.87|0.05077|60|1.1005847260204|34|34.48|-0.00073|0.0957|0.030897278461346|0.11758563089378|82.083577685542|138.16916761834|356.10858595993|0.391|0.261|0.23516|23|6|0.0032712656641604|0.081566578947368|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2024-11-09 16:36:37|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|7.2530789192395|4|0.76897383345908|0.572|1|2|0.43028|9.54|-0.16608|21|-0.30243903375112|5|25.1|-0.17901|-0.04306|-0.14196087199994|-0.004877772104933|2.9816226126187|75.972653832712|212.47217033771|0.586|0.31|0.25276|29|11|0.0038267578659371|0.088315554035568|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2024-11-09 16:36:39|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|3.0863703655284|32|0.25765314718991|0.1273|1|2|0.09148|3.46|0.33956|38|0.33956426066315|38|28.81|-0.0113|0.04216|0.062952006312313|0.05927566178401|182.9961686544|122.09821644959|88.946014006141|0.667|0.407|0.17777|27|11|0.000788108776267|0.061621977750309|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2024-11-09 16:36:40|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|1.8307313791389|6|0.2302805819668||0|0|0.20773|2.5|-0.17472|21|-0.17472119651026|21|43.07|-0.03065|0.0619|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|38.226299917159|0.533|0.267|0.25989|15|7|0.00040763440860215|0.080940107526882|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2024-11-09 16:36:41|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|4.0422854073291|3|0.45423818802022|0.2774|1|2|0.06496|5.41|-0.53474|6|-0.1657685672234|7|31.32|-0.08811|0.01726|0.0094699541473532|0.10445020223663|27.81718307698|98.974525440729|44.611197427887|0.6|0.36|0.25425|25|9|0.0017588662420382|0.086949898089172|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2024-11-09 16:36:42|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|-7.4209969918267|12|0.44127757055114|0.0685|-1|1|0.06845|6.26|0.01053|107|0.010526269747422|107|32.54|-0.03178|0.02296|0.024162277260773|0.088716746282571|67.850896091257|119.0556216171|130.41666625275|0.667|0.417|0.19857|24|14|0.0013192676767677|0.06239404040404|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2024-11-09 16:36:43|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|14.988274640412|6|1.2472419518327||0|0|-0.01992|18.7|-0.11434|14|-0.11433929318701|14|29.53|-0.20907|0.01017|-0.13722137746674|-0.15886807350558|33.153922754183|33.399071942239|81.945666139429|0.412|0.353|0.24239|17|6|0.0022905325443787|0.073866370808679|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2024-11-09 16:36:44|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|4.09179642604|6|0.27106784844992||0|0|0.03542|4.97|-0.18919|14|-0.12349910799552|21|43.18|-0.07556|-0.02896|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|53.671702671132|0.364|0.091|0.13601|11|4|0.0001533125|0.059125791666667|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2024-11-09 16:36:45|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|2.237252202107|11|0.30258259293983|0.3168|1|1|0.31679|3.45|0.26404|33|-0.16784870802495|16|58.43|0.07636|0.12238|-0.013401227440556|-0.15435303855006|87.367030364137|71.4933351|34.090909947605|0.714|0.286|0.23115|7|5|-0.00090661097852029|0.075210190930788|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2024-11-09 16:36:46|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|-3.9770049331158|21|0.25271775260391||0|0|-0.10482|3.9|-0.14112|28|-0.14111925627328|28|43.72|-0.08759|-0.00783|-0.0015345408817992|0.0039167815643077|89.809818981666|98.529407602657|125.28108578566|0.5|0.278|0.20626|18|8|0.0015816232961586|0.073097868649318|8.3599996566772|2015-06-21|-0.27366|2024-06-23|0.22566|2015-06-07
2024-11-09 16:36:47|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|2.182161290086|6|0.24927955248731||0|0|0.22594|2.93|-0.14576|21|-0.14576273213786|21|29.59|-0.00847|0.08846|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|213.40131185783|0.444|0.333|0.19786|27|9|0.0030305223880597|0.074260422885572|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2024-11-09 16:36:48|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|17.083456444877|6|1.87686940442||0|0|-0.05598|21.08|-0.23932|38|0.93440511606094|52|37.19|0.11865|0.21237|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|680.00001845821|0.571|0.333|0.29334|21|9|0.0051069592875318|0.096621539440204|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2024-11-09 16:36:50|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|7.4178514618122|6|0.57548156447551||0|0|-0.03171|8.55|-0.16735|17|-0.1673479744737|17|42.67|0.0205|0.21306|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|100.352109523|0.6|0.467|0.22542|15|4|0.001465023255814|0.076166403100775|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2024-11-09 16:36:51|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|8.7833701843477|7|0.56726341739502|0.0317|1|1|0.0317|10.09|0.08917|31|-0.2146596721395|11|38.24|0.06191|0.12182|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|133.81963134796|0.524|0.333|0.19711|21|10|0.0013667367119901|0.063507095179234|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2024-11-09 16:36:51|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|7.3658907073672|1|0.65136966248566||0|0|0|9.39|-0.25|26|-0.18936872778258|47|38.73|-0.24486|-0.16311|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|57.642724466469|0.273|0.182|0.27165|11|3|0.00072267605633803|0.08750323943662|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2024-11-09 16:36:52|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|24.984183852079|6|1.8042303307643||0|0|-0.03555|29.57|-0.06495|5|-0.067952085155107|19|27.81|-0.07491|-0.0035|-0.064113395240964|0.058427083412545|22.316201550854|145.21581787494|392.1750642497|0.667|0.296|0.22138|27|15|0.0032673412698413|0.07669335978836|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2024-11-09 16:36:53|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|5.56183313546|6|0.39760911534578||0|0|-0.0312|6.52|-0.02214|10|-0.022143049472607|10|38.19|0.00262|0.08683|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|125.14395265236|0.524|0.333|0.17703|21|5|0.0014154770755886|0.065003878562577|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2024-11-09 16:36:55|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|24.654840942278|3|4.8640470993356|0.0026|1|1|0.00257|39.07|-0.26809|12|-0.2680880274469|12|29.78|-0.19192|-0.09366|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|39.199358294959|0.333|0.222|0.33815|9|2|-0.00038903703703704|0.11755222222222|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2024-11-09 16:36:56|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|-13.103576023808|15|1.2805846700327||0|0|-0.25101|12.36|0.2513|22|0.25129715420902|22|43.56|-0.01735|0.09442|0.050863023245882|0.10814348532863|140.7911552627|163.11447673676|321.03896007387|0.556|0.333|0.22359|18|7|0.0028598621553885|0.075771929824561|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2024-11-09 16:36:56|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-9.1607966056245|79|0.71312555578435||0|0|0.13725|8.8|-0.07188|37|-0.071883528508267|37|28.71|-0.18969|-0.06738|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|93.716718519532|0.571|0.429|0.23904|14|6|0.0016921041666667|0.080738958333333|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2024-11-09 16:36:57|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|8.0125816127632|5|0.86569264139566|-0.0158|1|1|-0.01581|10.58|-0.13805|7|-0.1862848932294|15|28.15|-0.10757|0.01009|-0.065097412132589|-0.022358013936977|40.43396569055|59.068542565247|52.790790764498|0.538|0.385|0.25909|13|6|0.00038818918918919|0.087935918918919|29.200000762939|2017-10-08|-0.29965|2019-06-23|0.4505|2017-10-08
2024-11-09 16:36:58|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|27.606285491273|6|3.9786945743319|-0.1002|1|1|-0.10016|33.24|0.48154|61|-0.0963501613747|26|51.43|0.04143|0.37867|0.85917487175041|1.1799681865439|641.03438956866|339.50952351602|333.06616435995|0.714|0.429|0.316|7|3|0.0063415342465754|0.1018415890411|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2024-11-09 16:37:00|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|2.6909295149778|6|0.33802350931252||0|0|0.05337|3.75|0.00836|50|0.080434423206955|9|37.43|-0.06138|0.0837|0.058695176061852|0.12924180055672|98.949738581687|159.50549729369|152.50100981268|0.429|0.333|0.25281|21|6|0.0026179140328698|0.091150707964602|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2024-11-09 16:37:01|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.0395236047434|6|0.18771669126848||0|0|0.00563|3.57|-0.1794|3|-0.11369084469703|24|29.46|-0.15781|-0.1028|-0.0751020730747|-0.11620097421012|49.089882412267|53.884279498865|89.473682323557|0.615|0.385|0.19759|13|6|0.00083559278350515|0.056240695876289|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2024-11-09 16:37:01|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|13.616249730365|7|1.2198315707908|0.0778|1|1|0.07784|17.17|0.34713|53|-0.014141429554333|84|52.71|0.03206|0.10411|0.12850364459701|0.055627817853744|156.12624551937|115.89545590951|95.12461797565|0.571|0.429|0.18561|7|4|0.00098789333333333|0.072378|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.19774|2024-09-29
2024-11-09 16:37:02|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|6.5558880986308|15|1.026370551138|0.0236|1|1|0.02359|9.98|0.16484|77|0.16483515792532|77|47.6|0.08823|0.15296|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|46.986815676933|0.4|0.4|0.32127|5|2|-0.00070019841269841|0.092075793650794|24.280000686646|2019-12-29|-0.19118|2024-06-09|0.30435|2023-11-05
2024-11-09 16:37:03|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
2024-11-09 16:37:05|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|4.9471782642701|3|0.63760721027525|0.1949|1|1|0.19492|7.05|0.07956|39|-0.071014527707659|14|38.92|-0.18496|-0.10536|-0.0028268057799026|-0.078298749571792|76.860788787983|63.215523207526|92.036557848192|0.769|0.385|0.27724|13|10|0.0028108858267717|0.09653155511811|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2024-11-09 16:37:06|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|7.2808254426825|6|0.94639148095885||0|0|0.16322|10.69|0.79818|97|0.79818188060414|97|79.2|0.36718|0.4398|0.44121420829567|0.44121420829567|194.9676665|194.9676665|56.891958805332|0.4|0.4|0.25086|5|1|0.0005168578553616|0.092286758104738|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2024-11-09 16:37:07|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|1.5595641690227|6|0.25847862304141||0|0|0.25128|2.44|0.37097|147|-0.036167163168503|25|49.6|0.05471|0.17373|0.21179641121332|0.33676588574981|190.14495571107|234.09850414585|70.11494378871|0.667|0.333|0.26192|15|6|0.0014923364485981|0.082985714285714|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2024-11-09 16:37:07|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|6.2432735444575|6|0.51514609263565||0|0|0.03804|7.64|-0.10165|21|-0.10164571137365|21|27.08|-0.28732|-0.21062|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|252.26401262844|0.462|0.385|0.33042|13|6|0.0053956022408964|0.0881818767507|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2024-11-09 16:37:08|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|10.646434629577|6|1.2006126534475||0|0|0.09608|13.69|-0.13644|6|-0.13643902602816|6|37.9|-0.03556|0.06763|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|113.04706827828|0.476|0.333|0.27277|21|6|0.0024362172284644|0.097113445692884|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2024-11-09 16:37:10|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|4.6047405619264|6|0.39519175235328||0|0|-0.03748|5.65|-0.25584|27|-0.2558386229186|27|41.84|-0.00622|0.08472|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|63.769755240446|0.526|0.263|0.25527|19|7|0.0012065375|0.08592675|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2024-11-09 16:37:11|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|9.0409600871031|6|0.96134654226487|0.0775|1|1|0.07748|11.96|-0.17089|8|-0.19224944318506|14|34.96|-0.09363|0.01558|-0.042416437115983|-0.05635204452418|42.79994348234|49.540752606574|243.08942790009|0.522|0.348|0.27988|23|8|0.0035059579728059|0.10125532756489|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2024-11-09 16:37:12|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|10.947798652472|6|1.2956506791811||0|0|-0.04333|14.35|-0.00883|62|-0.0088318790190749|62|32.29|-0.22049|-0.10085|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|112.10937630967|0.714|0.429|0.33666|7|3|0.0040600865800866|0.10762186147186|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2024-11-09 16:37:13|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|4.2249717569356|13|0.68334270000441|-0.0169|1|1|-0.0169|6.4|-0.06429|20|-0.064287543920643|20|32.55|-0.01724|0.15485|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|30.994457666794|0.364|0.182|0.2178|11|4|0.00042135135135135|0.069887189189189|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2024-11-09 16:37:13|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|12.810679386143|22|1.7232665863407|0.2469|1|2|0.10927|18.78|-0.14991|23|-0.14991375015027|23|52.53|0.11633|0.26124|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|380.93309007222|0.4|0.267|0.2424|15|3|0.003848022249691|0.091915475896168|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2024-11-09 16:37:15|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|3.0507830870556|6|0.30307231703044|0.0709|1|1|0.07087|4.08|0.27567|36|-0.13486837255162|8|34.43|-0.01925|0.08433|-0.0064412527072355|-0.056743495612249|75.99811531588|56.251038708658|57.142857142857|0.522|0.348|0.21196|23|8|0.00093196988707654|0.07879148055207|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2024-11-09 16:37:16|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|5.8882609767794|6|0.49724637922052||0|0|0.06105|7.3|-0.18214|12|-0.182137320484|12|29.04|-0.14735|0.02518|-0.0080936860042261|0.04252915013173|21.456904454393|78.888588926795|127.24420786642|0.593|0.37|0.28073|27|9|0.0031590367553866|0.094682179974651|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2024-11-09 16:37:17|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-12.974771015545|82|0.88648562361727||0|0|0.40737|12.38|-0.38737|21|-0.026113373120154|24|26.58|-0.34441|0.07762|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|85.958192576208|0.417|0.25|0.28848|12|5|0.003600975|0.071001625|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2024-11-09 16:37:18|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.3300164753229|6|0.2016611756871||0|0|0.72093|2.22|-0.06329|50|-0.063291152611195|50|44.59|0.06036|0.13001|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|79.569894586513|0.706|0.471|0.22135|17|11|0.0010469462647444|0.068827273918742|7.0100002288818|2015-06-21|-0.20034|2015-07-05|0.46053|2024-11-10
2024-11-09 16:37:19|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.21329492728245|19|0.027068355347276|0.657|1|1|0.65698|0.285|0.00515|51|0.0051545726592539|51|50.8|0.12101|0.19309|0.25652547195304|0.25652547195304|221.24239560479|221.24239560479|175.92592320052|0.267|0.267|0.21921|15|4|0.0019064615384615|0.066935987179487|0.9990000128746|2015-05-31|-0.23464|2024-06-09|0.33051|2015-04-19
2024-11-09 16:37:21|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|14.809254734821|36|1.9352238389532|0.0781|1|1|0.07812|21.39|-0.31304|4|1.0431061125004|6|35.18|0.08457|0.30675|0.63767381117676|0.93741700493448|395.03132510993|413.87544946058|291.81445582927|0.545|0.364|0.33325|11|4|0.0071407582938389|0.11382407582938|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2024-11-09 16:37:21|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.1258537892948|6|0.31135557202066||0|0|0.06266|4.07|0.01034|56|0.38461538461539|50|38.47|-0.0329|0.05428|0.069162425359509|0.062082945728941|136.54617730902|118.22623420422|104.09207371658|0.474|0.263|0.29105|19|8|0.0023438315217391|0.089511440217391|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2024-11-09 16:37:22|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|5.7244680374663|6|0.51851064464116|0.1171|1|2|0.04397|7.36|-0.18761|16|-0.18760806306775|16|38|0.07049|0.11504|0.15551084851596|0.14145085966646|178.55292655953|129.2773120026|37.134209116241|0.615|0.385|0.27399|13|6|0.00018202404809619|0.092092885771543|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2024-11-09 16:37:23|WEEKLY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|10.012941641553|5|0.91428026378625|0.3499|1|2|0.17514|12.48|-0.1444|37|-0.042470344945708|32|34.78|-0.06272|-0.00801|-0.0062517520239901|0.018053402283885|48.523044405487|76.360649943363|134.33799347128|0.609|0.348|0.22555|23|10|0.0016404353233831|0.067662412935323|31.659999847412|2015-04-26|-0.19507|2015-08-23|0.25706|2024-10-20
2024-11-09 16:37:24|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|2.3826428078396|6|0.21245239102897|0.2147|1|2|0.10791|3.08|-0.01106|40|-0.011058490661114|40|38|-0.05275|0.06594|-0.0017821369140701|0.098105051891979|37.577683727249|176.5707977342|74.975659017307|0.667|0.381|0.24852|21|9|0.0019476338729763|0.088902615193026|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2024-11-09 16:37:26|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|3.3494989806913|6|0.32125471443691||0|0|-0.04348|4.18|-0.27664|19|-0.27663552251505|19|31.52|-0.0748|0.05385|-0.074215019609981|-0.057342484463339|25.121651885727|40.067995819929|101.7031555365|0.52|0.4|0.23457|25|7|0.0019809836065574|0.080570315258512|12.069999694824|2015-06-21|-0.30025|2015-07-05|0.53422|2015-09-13
2024-11-09 16:37:27|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|16.159213434191|6|1.9118692656798||0|0|-0.17065|18.03|0.51733|88|0.5173277141208|88|56.57|0.16313|0.25266|0.25828825339642|0.3460731802561|225.20177744844|226.34936874799|103.9620770831|0.571|0.429|0.22222|7|2|0.0015072319201995|0.078046882793017|24.635723114014|2024-05-19|-0.28114|2019-06-23|0.20483|2017-02-26
2024-11-09 16:37:28|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|7.1408012987561|6|0.56806616381185|0.084|1|1|0.08404|8.9|-0.01595|22|-0.015951734777083|22|47.6|0.03556|0.09899|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|58.437294064576|0.667|0.333|0.22818|15|8|0.00056759388038943|0.076103101529903|19.340000152588|2015-06-14|-0.29111|2015-07-05|0.22099|2018-11-18
2024-11-09 16:37:29|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|4.0646785863376|3|0.46344044578947||0|0|-0.00542|5.51|-0.22356|22|-0.22356496142877|22|28.94|-0.29826|-0.1532|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|98.568874391372|0.588|0.412|0.31009|17|7|0.0023368016194332|0.090560425101215|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2024-11-09 16:37:30|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|15.170756476674|6|2.0580386355362|0.1203|1|1|0.12026|22.45|0.45529|63|0.56957665376329|22|45.11|0.01896|0.11389|0.3061964986315|0.30565109303831|326.87055589261|159.62654101101|82.506437038987|0.778|0.444|0.3324|9|4|0.0027136739659367|0.098279245742092|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2024-11-09 16:37:31|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|12.332527898284|3|2.0137417487704||0|0|-0.11374|17.61|1.92212|118|1.9221205625925|118|34.4|-0.02323|0.11644|0.32332016251555|0.32332016251555|136.61141952547|136.61141952547|58.485553813963|0.267|0.267|0.25544|15|2|0.0016494594594595|0.097253146718147|60.88928604126|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2024-11-09 16:37:32|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|12.792016696372|38|2.1888051997737|0.4589|1|1|0.45889|19.52|0.08185|51|0.081847667454852|51|35.44|-0.37092|-0.28642|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|206.80627129625|0.444|0.444|0.31441|9|5|0.0049223595505618|0.10045528089888|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2024-11-09 16:37:33|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|5.5412963875124|6|0.49273759946444||0|0|0.02014|7.09|0.09015|43|0.090150774130792|43|40.95|-0.09209|0.01841|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|147.09543361166|0.474|0.316|0.22055|19|4|0.002019680715198|0.076065083014049|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2024-11-09 16:37:34|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|8.6980023180968|6|0.8395993293665|0.0146|1|1|0.01459|11.13|-0.04046|21|-0.04045646570883|21|31.29|-0.08549|-0.04261|-0.062291841630952|-0.064510307497151|69.363577746676|81.704104820128|99.641898284872|0.714|0.429|0.27528|7|4|0.0012828571428571|0.077523125|17.770000457764|2022-01-09|-0.1476|2024-02-04|0.33124|2020-06-28
2024-11-09 16:37:35|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|8.682116787594|6|0.80777544810419|0.0036|1|1|0.0036|11.14|-0.18881|13|-0.1888104540488|13|41.56|-0.04345|0.09772|0.032185371379728|-0.11057196085245|103.43473623132|78.49642273|69.625018745665|0.333|0.222|0.19934|9|2|0.0012134828496042|0.081129393139842|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2024-11-09 16:37:36|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|22.127922098161|15|2.7601233362194||0|0|0.30667|30.38|3.06001|160|3.0600107735868|160|58.31|0.35639|0.53419|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|1352.6268238729|0.462|0.308|0.27462|13|2|0.0057744948186529|0.099620531088083|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2024-11-09 16:37:37|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|18.224634102292|6|1.5667886961475||0|0|0.03323|23.32|-0.14399|33|-0.14398672047247|33|30.08|-0.21233|-0.07588|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|196.75112079011|0.692|0.462|0.2784|13|6|0.0054725505050505|0.086841515151515|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2024-11-09 16:37:38|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|-7.2614875822483|83|0.63862467015884|0.5185|-1|1|0.51847|7.17|-0.02953|16|-0.029533881686094|16|33.08|-0.28906|-0.20826|-0.062178777799421|-0.071429961768234|61.037741903034|70.143913660853|126.01054488911|0.5|0.333|0.31337|12|5|0.0028706680584551|0.095302922755741|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2024-11-09 16:37:39|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|5.2102139687416|37|0.58826197863033|0.3125|1|1|0.3125|7.56|0.14158|24|-0.20308788867608|27|37.16|-0.05818|0.09755|0.074288699126596|0.039841010706479|157.68715488871|110.67005960689|98.181819870734|0.474|0.368|0.2891|19|7|0.0029165633423181|0.093216266846361|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2024-11-09 16:37:40|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|26.525129942691|39|2.6066237593372|0.0048|1|1|0.00476|33.75|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|885.82678495733|0.667|0.4|0.31498|15|11|0.0052431824062096|0.097998395860285|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2024-11-09 16:37:41|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|3.6807735424713|2|0.38726793344391|0.0408|1|1|0.04077|4.85|0.13869|142|0.13869015703031|142|46.41|-0.02609|0.16448|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|50.652741527363|0.412|0.412|0.27262|17|4|0.0011331898734177|0.088980417721519|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2024-11-09 16:37:42|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|9.8437302084708|2|1.7937565653873|0.3395|1|2|0.01897|14.5|-0.13873|14|0.30873779539946|20|32.32|-0.02956|0.09694|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|319.38326259548|0.44|0.32|0.27728|25|8|0.004293609394314|0.099543559950556|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2024-11-09 16:37:43|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|5.4615040215967|7|0.65449864357318|0.3388|1|2|0.2568|7.39|-0.09497|32|-0.043834542277668|27|50.27|-0.00322|0.07865|0.11684083533194|0.21032245236961|152.78353912543|213.29841547659|85.334872941066|0.6|0.333|0.25822|15|6|0.0017510789473684|0.085571842105263|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2024-11-09 16:37:44|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|3.2008038519375|17|0.2747320811433||0|0|0.22727|4.05|-0.06796|25|-0.026058607637023|50|44.65|0.04372|0.1359|0.11035415177931|0.077803594111969|219.20441272243|131.85901715061|42.355156603252|0.588|0.353|0.19251|17|8|0.00016738064516129|0.071016967741936|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2024-11-09 16:37:45|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|1.8105969313955|1|0.2781343895801||0|0|0|2.82|-0.22364|7|-0.22364355904974|7|31.93|-0.24799|-0.118|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|65.949483586253|0.533|0.4|0.27969|15|3|0.0026974739039666|0.10412265135699|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2024-11-09 16:37:47|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|13.29541146844|6|2.0548628565689||0|0|0.29113|20.09|0.26151|56|-0.20007594636426|53|37.86|-0.05564|-0.01496|-0.13708089871068|-0.25069475309166|42.588478410758|41.928935967072|30.907692542443|0.714|0.429|0.31301|7|4|-0.0019574814814815|0.097786037037037|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2024-11-09 16:37:48|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|10.461149812783|6|1.8441550370916|0.2218|1|1|0.22183|13.88|0.00525|27|0.60536451376642|41|28|-0.1753|-0.08657|0.056012309432915|0.054433897656059|101.71913907819|97.408916588904|87.0219453318|0.4|0.2|0.29473|15|6|0.0025586823529412|0.090275458823529|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2024-11-09 16:37:48|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|5.2441913397596|6|0.70974430268785||0|0|0.03531|7.33|-0.15|19|-0.15000000836556|19|45.22|0.10726|0.16504|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|50.748430977606|0.556|0.444|0.27176|9|4|0.00043422330097087|0.088946820388349|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2024-11-09 16:37:49|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|17.395353335511|7|2.0917460066541|0.0891|1|1|0.08906|22.99|-0.11105|14|-0.15658093332987|5|29.52|-0.00563|0.11163|0.11647171331674|0.23044172767161|190.44712713866|385.48964929553|204.53736867675|0.6|0.4|0.29419|25|7|0.0038476478494624|0.097764153225806|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2024-11-09 16:37:50|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|3.6891023493276|6|0.3302992391432||0|0|0.04|4.68|-0.24309|6|-0.29356063051958|4|31.24|-0.10513|-0.00675|-0.044493173276592|-0.0067372025363743|35.213505363738|77.971113936465|194.19085733043|0.6|0.36|0.25557|25|12|0.0029934223918575|0.093128015267176|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2024-11-09 16:37:52|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|18.370600904428|6|1.5844038430278||0|0|-0.06093|21.73|-0.07537|18|-0.075373626832001|18|30.73|-0.05164|0.00936|-0.045304327023264|-0.070176194612534|68.740485272993|67.800521555325|53.155421025453|0.636|0.455|0.22045|11|5|-0.00064209912536443|0.070334081632653|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2024-11-09 16:37:53|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|10.955027061095|6|1.3099908969831||0|0|0.09168|15.48|-0.17694|15|-0.17694366244285|15|35|-0.0432|0.0148|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|65.872338477601|0.545|0.273|0.26113|11|5|0.0011894102564103|0.083399666666667|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2024-11-09 16:37:54|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|5.6089534875778|4|0.64943255110607|0.0947|1|1|0.09469|7.63|-0.19486|15|-0.19485792736628|15|25.74|-0.37398|-0.1782|-0.17617312643944|-0.15613294073933|12.77237222416|23.126096334883|249.34641363131|0.526|0.421|0.3073|19|8|0.0053462195121951|0.097669837398374|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2024-11-09 16:37:54|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|18.98566845699|4|2.584299577344|0.7699|1|1|0.76994|21.08|-0.21068|51|-0.21068032906857|51|35.09|-0.15003|-0.09172|-0.175793507236|-0.20411251392495|25.266228312766|40.048662474486|98.373252920937|0.636|0.364|0.24953|11|8|0.0022214910025707|0.085109485861183|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2024-11-09 16:37:55|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|13.006056668794|30|0.92964764355424||0|0|0.19743|15.83|-0.22236|69|-0.22235876453021|69|45.47|-0.0238|0.06818|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|127.14859571263|0.588|0.353|0.21829|17|9|0.0017739027431421|0.076361521197008|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2024-11-09 16:37:57|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|2.6136129767141|16|0.67041612653609|1.4044|1|2|0.86056|4.67|-0.36123|34|-0.14015155654363|5|35.76|-0.09961|0.01042|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|162.1527739835|0.619|0.381|0.2559|21|7|0.0029972845953003|0.090846710182768|11.369999885559|2015-06-07|-0.31989|2024-09-01|0.61935|2024-07-28
2024-11-09 16:37:58|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|-3.8490149558446|40|0.31669724202317||0|0|-0.12537|3.77|-0.00258|46|-0.0025800697519777|46|50.71|0.0386|0.13508|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|86.866355953432|0.429|0.357|0.18945|14|3|0.00097987983978638|0.06949829105474|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2024-11-09 16:37:59|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|9.8581361409836|6|0.8687360269179||0|0|-0.02179|12.12|-0.12491|38|-0.12490977965786|38|43.73|-0.13874|-0.08486|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|71.336080334517|0.545|0.364|0.2717|11|6|0.00077845679012346|0.071542469135802|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2024-11-09 16:38:00|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|3.9877408923989|3|0.49467771702153|0.093|1|2|0.02626|5.08|-0.19895|16|-0.19894674619086|16|37.57|-0.17076|0.01556|-0.14415614814489|-0.11835323574408|35.30391463265|48.572451099501|170.46979500643|0.286|0.238|0.32374|21|2|0.003492819216182|0.097373805309735|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2024-11-09 16:38:01|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|2.6003260898291|7|0.26322463195525|0.1655|1|1|0.16554|3.45|0.02122|12|0.021222582288358|12|42|-0.03046|0.06467|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|129.21348123976|0.474|0.368|0.28871|19|7|0.0022132213930348|0.088078843283582|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2024-11-09 16:38:03|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|2.6849246295164|6|0.35652262354284|0.3636|1|1|0.36364|3.45|1.29343|74|1.2934298156215|74|37.76|-0.03872|0.17407|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|131.52879033971|0.381|0.333|0.3024|21|5|0.0032102631578947|0.099226165413534|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.48524|2015-05-31
2024-11-09 16:38:03|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|19.288994387185|5|2.1906901412716|-0.0819|1|1|-0.08186|22.88|0.30438|95|0.3043780409966|95|31.24|-0.10247|0.01701|0.050105484275782|0.1000010946322|115.17951397679|191.6336915626|667.63930128817|0.4|0.36|0.22355|25|6|0.0038708662420382|0.079035477707006|27.260000228882|2024-10-13|-0.19662|2015-07-05|0.31329|2014-06-29
2024-11-09 16:38:04|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|11.893412927805|30|1.0995101914554||0|0|0.04311|13.55|2.01798|89|2.0179757569172|89|58.27|0.20347|0.34299|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|78.368996375045|0.545|0.364|0.23152|11|3|0.0012833432835821|0.084891701492537|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2024-11-09 16:38:05|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|16.66729533052|87|1.6112478887177|1.1622|1|2|0.97868|19.49|0.02147|37|0.021472372223183|37|32.48|-0.08705|-0.00135|-0.0017749234937748|0.053456114972604|63.542391877358|137.02185280256|172.18835012577|0.524|0.333|0.25292|21|7|0.0021936458333333|0.082009583333333|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2024-11-09 16:38:06|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|3.4333508442864|34|0.5819947471909|0.549|1|1|0.54895|4.43|-0.10189|65|-0.11340515885432|23|30.92|-0.11181|0.00022|-0.089041464403895|-0.028656148003596|20.578719540929|66.273320159687|82.927739086704|0.48|0.36|0.22444|25|7|0.0013991066997519|0.077944925558313|11.99199962616|2010-12-19|-0.309|2015-07-05|0.32124|2024-11-03
2024-11-09 16:38:08|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|4.1693183481421|6|0.38689385852131|0.0379|1|1|0.03788|5.48|-0.22533|14|-0.22532893137341|14|34.3|-0.05138|0.05065|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|188.9655116849|0.522|0.304|0.26255|23|9|0.0026793828715365|0.088083614609572|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2024-11-09 16:38:09|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|19.578293662668|37|2.1272354584928|0.6609|1|2|0.57555|25.65|0.3747|90|-0.26400188870644|13|44.33|0.04633|0.10387|0.055347787365203|-0.26400188870644|101.17792|73.6|48.250563754994|0.222|0.111|0.23819|9|2|0.00065850574712644|0.079802528735632|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2024-11-09 16:38:10|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|5.7319777854987|6|0.52600738576029||0|0|0.04119|7.33|-0.23944|10|-0.11584697507016|17|34.78|-0.05799|0.05915|0.069922481539937|0.12183125189054|113.59597346332|200.68007138265|106.18571712773|0.652|0.391|0.26565|23|10|0.0028197763975155|0.091935279503106|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2024-11-09 16:38:10|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.5097579744929|98|0.2553765217399||0|0|0.36808|4.2|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|162.53868535042|0.316|0.263|0.16627|19|4|0.0014923886138614|0.057451076732673|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2024-11-09 16:38:11|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|9.2667095458141|6|1.314346925328|0.0578|1|1|0.05783|13.72|0.09174|50|-0.054304677336619|36|32.36|-0.12822|-0.08214|-0.12795285990857|-0.13448822798312|35.796023973894|47.86366788685|78.464021046399|0.636|0.455|0.28217|11|7|0.001633324099723|0.094129972299169|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2024-11-09 16:38:13|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|-12.288352202912|12|0.89184033380835||0|0|-0.07292|11.33|-0.15021|21|-0.15020828564721|21|37.7|-0.02623|0.0291|-0.053300659585449|-0.02860363918772|70.192234926095|85.266499345361|78.323349172007|0.6|0.5|0.23321|10|4|0.00080448453608248|0.078222396907216|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2024-11-09 16:38:14|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|12.827870863344|6|1.1033672059302|0.037|1|2|-0.02363|15.29|-0.17391|8|-0.050305881263472|18|38.21|-0.00525|0.14402|0.11511562577252|0.17517255313814|137.72805227507|170.12431751399|252.31023277601|0.579|0.421|0.25085|19|8|0.0034264705882353|0.090025212038304|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2024-11-09 16:38:15|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|7.3811373698926|15|0.71363143187041|0.1484|1|2|0.10558|9.11|3.11565|137|3.11565336179|137|66|0.263|0.47406|0.81662512727499|0.95901677888068|433.10917765979|311.71267599395|112.05411474098|0.571|0.429|0.31812|7|2|0.0024885714285714|0.089718004201681|27.14999961853|2015-08-09|-0.31281|2015-08-23|0.43754|2015-08-02
2024-11-09 16:38:16|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|14.063078731105|6|1.3560687944816|0.0982|1|1|0.09817|18.57|-0.31698|6|-0.014581702553878|24|36.76|-0.00501|0.1086|0.10649979842208|0.16735999572998|116.11192871237|179.11395682065|168.71081808223|0.619|0.381|0.27949|21|9|0.0031289189189189|0.085407773487774|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2024-11-09 16:38:17|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|-50.475519644395|2|3.7285062429558||0|0|-0.01799|39.05|1.86541|126|1.8654106579101|126|40.8|0.05096|0.16785|0.35201411870079|0.53929653396594|173.83864574053|220.00157654749|135.62645896457|0.4|0.3|0.18167|10|1|0.0024519804400978|0.071993618581907|55.389999389648|2024-05-19|-0.22546|2017-10-15|0.61047|2016-11-20
2024-11-09 16:38:18|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|15.714573953996|6|2.3781795979833||0|0|-0.02636|21.79|0.01148|12|0.74287912152131|101|29.67|-0.004|0.07901|0.14118478220184|0.23703590894828|334.83397553202|414.48343980886|696.388663284|0.519|0.333|0.23981|27|12|0.0040989950372208|0.083728833746898|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2024-11-09 16:38:19|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|5.2473293827742|7|0.74441535667808|-0.1621|1|1|-0.16209|6.1|0.07143|11|0.62905618268698|81|46.06|0.07255|0.21506|0.31590123501897|0.43808265838166|451.42885735111|423.35333318811|176.81158899485|0.588|0.412|0.21761|17|6|0.0019795690747782|0.071588098859316|21.059999465942|2015-06-21|-0.17414|2024-10-13|0.60968|2013-09-08
2024-11-09 16:38:20|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|19.522430743736|10|3.0925231489995||0|0|0.32436|30.01|-0.08894|26|-0.088939306603273|26|33.73|-0.00055|0.10665|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|336.43497726684|0.533|0.4|0.26707|15|4|0.0046336116504854|0.091568446601942|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2024-11-09 16:38:21|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|2.3709156047424|6|0.23636147939098||0|0|0.18919|3.08|-0.06584|36|-0.079096380623469|47|33.33|-0.15156|-0.00696|-0.047851913004467|-0.082182534324209|37.771537959053|37.844091318279|47.239262771721|0.571|0.381|0.30319|21|7|0.0017769078014184|0.098626709219858|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2024-11-09 16:38:22|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|6.6856406689672|4|0.85130781647599|0.0655|1|1|0.06548|9.6|0.22793|54|0.094588394746534|33|37.64|-0.2439|-0.14097|0.011419134881212|0.03549085518416|100.94866565134|110.61004627045|47.477748306002|0.545|0.273|0.30947|11|7|0.00091254196642686|0.08181278177458|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2024-11-09 16:38:23|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|6.3707249576593|88|0.78475831565777|1.7574|1|2|1.64348|9.12|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|95.798313519214|0.533|0.4|0.31528|15|6|0.0024875191815857|0.098329757033248|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2024-11-09 16:38:24|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|26.37860575686|28|2.3277182387923|0.1276|1|1|0.12762|32.25|0.05486|26|-0.13911809629359|11|26.45|-0.16101|-0.06149|-0.15338472138172|-0.10628309479199|3.1014460739875|22.210920432608|419.37580962329|0.621|0.379|0.26887|29|16|0.0036162594458438|0.089158476070529|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2024-11-09 16:38:25|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|7.2955189388766|7|0.66649371247246|0.2524|1|2|0.15539|9.22|-0.18223|22|-0.18223234092185|22|38.14|-0.30437|-0.26245|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|206.55356988534|0.571|0.429|0.25536|7|4|0.0050027838827839|0.080992307692308|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2024-11-09 16:38:26|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|1.4393542665381|7|0.16319373076742|0.4175|1|2|0.38235|1.88|0.12258|49|0.26693589781985|34|37.95|-0.03455|0.07499|0.030053552097116|0.077333090345888|78.845836385469|118.6745024261|67.262967581898|0.667|0.429|0.2399|21|9|0.0011773848069738|0.076653511830635|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2024-11-09 16:38:27|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|49.212946470085|7|5.4897247286846|0.1035|1|1|0.10346|61.22|0.3912|93|-0.13542908124236|11|50.29|0.54567|0.64643|0.12788514546267|-0.13542908124236|120.2789784|86.457|208.28180890882|0.286|0.143|0.31145|7|2|0.0052976536312849|0.099346284916201|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2024-11-09 16:38:28|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|5.1428684981985|2|0.6607105006005|0.1611|1|1|0.16114|7.71|-0.11003|62|-0.11002711482895|62|36.81|-0.05184|0.03664|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|72.825164030723|0.524|0.286|0.25405|21|9|0.0013658010335917|0.080486408268734|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2024-11-09 16:38:29|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|6.305422239428|7|0.39640557895227|0.0113|1|1|0.01128|7.17|-0.14171|14|0.014025275672447|17|29|-0.07306|-0.01291|-0.012626070006799|-0.005937408613308|66.72342273121|79.219695589667|94.05745690607|0.593|0.37|0.15937|27|13|0.00066239543726236|0.04968124207858|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2024-11-09 16:38:30|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|1.4203267317602|26|0.21989110371839||0|0|0.34783|2.17|0.01227|25|-0.16410258698824|15|37.19|-0.00812|0.064|0.10689113952897|0.14474015138918|215.73046301007|148.18624053173|85.635364834068|0.571|0.286|0.25419|21|10|0.0015274441687345|0.081191960297767|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2024-11-09 16:38:31|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|5.2796138946733|7|0.48179541612594|0.4136|1|2|0.22652|6.66|-0.10142|54|-0.0080482824027418|44|79.6|0.13887|0.19821|0.0094670586370222|-0.0080482824027418|101.4236363442|99.195|59.785544729946|0.6|0.2|0.21905|5|3|-0.00011512376237624|0.066814702970297|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.23973|2024-09-29
2024-11-09 16:38:32|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|25.718235845269|31|2.6363894877424||0|0|0.16319|30.65|-0.02526|13|-0.025263677835473|13|24.53|-0.22671|0.03624|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|170.28446997943|0.467|0.333|0.29378|15|3|0.0055406783919598|0.083175753768844|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2024-11-09 16:38:34|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.1455339679628|27|0.011155343237541|0.312|1|2|0.27586|0.185|-0.16471|12|-0.16470586379096|12|51.8|0.08625|0.1857|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|80.434782186167|0.4|0.333|0.18758|15|2|0.00070018679950187|0.058047646326276|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2024-11-09 16:38:35|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|2.0070947997686|6|0.16263506833326||0|0|0.07725|2.51|0.068|62|-0.14675769862118|4|47|0.06571|0.14005|0.030942686677145|-0.069358714451975|97.45048797392|57.182645286039|92.962960967966|0.471|0.353|0.25097|17|4|0.0015575870646766|0.077637860696517|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2024-11-09 16:38:35|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|4.7265470618647|6|0.422817687371||0|0|0.07143|6|-0.0127|50|-0.012698475892249|50|38.54|-0.14409|-0.06174|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|56.81817956043|0.538|0.385|0.28324|13|4|0.00059272727272727|0.079386027667984|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2024-11-09 16:38:36|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|-6.3955567860874|15|0.46591544900182||0|0|-0.03971|5.76|-0.38133|7|0.038781193621185|31|35.27|-0.06466|0.00266|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|120.50209154934|0.591|0.409|0.22918|22|9|0.0014324430379747|0.071008556962025|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2024-11-09 16:38:37|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|5.3090428604026|6|0.6785279553759||0|0|-0.05442|6.95|-0.33457|14|-0.33457247972349|14|32.16|-0.08244|0.00979|-0.03344426019404|-0.026634325838853|39.248476766195|67.932092638726|65.196997267804|0.48|0.28|0.25151|25|8|0.001303065512979|0.082636155747837|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2024-11-09 16:38:39|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|2.129039922586|6|0.21865334801179||0|0|0.148|2.87|-0.18154|11|-0.18153843512902|11|41.47|-0.06082|0.03608|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|104.36363220215|0.474|0.211|0.27547|19|7|0.0021601008827238|0.086962648171501|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2024-11-09 16:38:40|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|13.506927936135|6|1.4041509387113||0|0|-0.1216|15.82|-0.08984|38|-0.11564571978294|38|36.1|-0.1445|-0.00764|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|294.32557571766|0.571|0.429|0.24438|21|9|0.0031677588466579|0.084702726081258|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2024-11-09 16:38:41|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|3.1397734319162|32|0.30159478514362|0.389|1|2|0.36364|3.75|-0.1|20|-0.06716420234086|13|37.47|-0.02896|0.11232|-0.10791033233613|-0.097711207674208|35.33228194675|48.300410994162|428.57142857143|0.474|0.368|0.22511|19|5|0.0036880484522207|0.077973122476447|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2024-11-09 16:38:42|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|20.664341270946|4|3.5201975881987|1.4558|1|2|0.54167|22.57|0.12785|34|0.12785375849259|34|30.46|-0.33181|0.07213|-0.14271357422877|-0.15573457497866|29.170128966208|39.80436230986|126.31451076849|0.538|0.385|0.33908|13|7|0.0061022556390977|0.092308270676692|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2024-11-09 16:38:42|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|-11.797063501996|8|0.64902119912119||0|0|0.04395|9.79|||0.12785375849259|34|43.13|0.08133|0.1225|0|0|100|100|313.78206156885|0|0|0.18428|8|0|0.0045216193181818|0.060144659090909|12.5|2024-10-13|-0.16775|2021-10-17|0.61218|2017-12-24
2024-11-09 16:38:44|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-7.8252777141763|15|0.51827551272148||0|0|0.02918|7.32|-0.09533|91|-0.095330133431353|91|43.89|-0.0374|0.03692|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|91.271817379703|0.611|0.389|0.2198|18|7|0.0011662810945274|0.071334850746269|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2024-11-09 16:38:45|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|10.192125986514|6|0.84044811811172||0|0|-0.04485|12.14|-0.17228|23|-0.17227561677819|23|42.32|-0.06588|0.00317|-0.013054250914705|-0.022322900914922|62.259902902712|70.481910219358|92.319396923903|0.632|0.474|0.20722|19|9|0.00090437577255871|0.065198405438813|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2024-11-09 16:38:46|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.69106007418183|6|0.035217719790231||0|0|-0.02163|0.769|-0.08264|15|-0.066838028744158|14|34.91|0.00903|0.04385|0.04917674612021|0.043054163251259|173.35352891456|135.14307216558|84.227820837184|0.739|0.435|0.12502|23|12|0.00034856435643564|0.044250853960396|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2024-11-09 16:38:47|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|15.496892907022|7|1.3027022753162|0.4128|1|2|0.2375|19.8|-0.10574|42|0.043258859871688|33|35.52|0.04417|0.09647|-0.021714727931673|-0.072157047155581|67.185913938243|57.042500372705|94.017092778566|0.619|0.333|0.21986|21|12|0.0013713430851064|0.072385119680851|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2024-11-09 16:38:48|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|10.850716700167|7|1.2997610999442|0.1066|1|1|0.10665|14.32|-0.2094|27|-0.2093987996358|27|34.09|0.05683|0.1254|0.17312267666548|0.23819562581404|319.60835021344|222.07545615721|193.20020707547|0.652|0.391|0.26781|23|15|0.0029071772151899|0.091360012658228|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2024-11-09 16:38:50|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
2024-11-09 16:38:51|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|14.993832977341|7|1.0959822264231|0.0338|1|2|-0.01251|16.58|-0.11626|18|-0.11625902188236|18|31.68|-0.048|0.02196|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|475.07162975357|0.6|0.4|0.23525|25|10|0.0031958020050125|0.074875676691729|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2024-11-09 16:38:52|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|-4.3686592805882|10|0.24674654715654||0|0|-0.11842|4.25|-0.11443|23|-0.11443028848969|23|47.25|0.06857|0.14572|0.10104052534308|0.16572547509073|141.80772071936|176.49575539495|114.15524962098|0.75|0.5|0.17486|16|9|0.0013243790849673|0.061050941176471|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2024-11-09 16:38:53|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|23.295121320156|1|2.7249593310662||0|0|0|32.53|0.073|29|0.072997555624128|29|36.9|0.0308|0.08335|-0.058021552778137|0.044431489282417|32.632586729544|116.01075133896|623.77752305825|0.619|0.381|0.25316|21|9|0.0040259870967742|0.082307264516129|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2024-11-09 16:38:53|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
2024-11-09 16:38:55|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|3.6652481954705|7|0.67325058243635|0.4623|1|2|0.32533|6.07|-0.29767|9|-0.29767436530755|9|31.84|-0.17119|-0.01954|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|63.827550216316|0.48|0.36|0.31988|25|8|0.0019766209476309|0.097682793017456|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2024-11-09 16:38:56|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|2.4690909016501|6|0.21530303596222||0|0|0.09689|3.17|-0.03273|33|-0.032727241516113|33|40.79|0.0527|0.15211|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|97.239266428448|0.526|0.263|0.27803|19|7|0.0026023717948718|0.093348064102564|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2024-11-09 16:38:57|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|11.954506511744|3|1.2496482028794||0|0|0.06833|16.26|-0.41707|16|-0.41706923532516|16|27.4|-0.31315|-0.17473|-0.12667425905319|-0.10548830088562|15.50710852131|31.837143092132|137.62020789799|0.667|0.4|0.35144|15|8|0.0046939225181598|0.10746336561743|41.592433929443|2016-11-13|-0.37378|2017-04-02|0.61064|2016-10-23
2024-11-09 16:38:58|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|19.490406206322|6|1.674864394442|0.1463|1|2|0.09556|24.65|-0.25209|11|-0.12127146000304|14|31.2|-0.03522|0.05887|0.060737203890373|0.22959753297316|54.591323912781|210.36000601898|195.38680465816|0.64|0.36|0.26964|25|12|0.0028578089171975|0.089773082802548|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2024-11-09 16:38:59|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|9.7952246303268|31|1.0232585392095||0|0|0.29516|13.12|0.28258|73|-0.17553157614462|10|34.91|-0.30525|-0.0001|-0.07564225435105|-0.19504896905581|66.85797691763|52.127724522159|264.83190530105|0.364|0.273|0.31914|11|2|0.0062025845410628|0.093555748792271|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2024-11-09 16:39:00|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|4.9490324992081|6|0.55479024833022||0|0|0.0778|6.65|-0.08332|18|-0.083320436384302|18|34.82|-0.06853|0.03104|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|37.391858745297|0.182|0.182|0.22015|11|0|-0.00041515463917526|0.077279896907217|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2024-11-09 16:39:01|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|17.204696852789|6|1.7066818848421|0.0601|1|2|0.03841|21.9|-0.07129|75|-0.071287152458902|75|41.68|-0.04518|0.07292|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|308.01686648781|0.684|0.474|0.25367|19|10|0.0030718067754078|0.083857465495609|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2024-11-09 16:39:02|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|11.629178672425|6|1.2188016590308||0|0|0.02513|15.5|0.04466|44|0.044660167566444|44|53.33|-0.08156|-0.01204|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|101.18814572477|0.333|0.333|0.21695|9|2|0.0023798762886598|0.085025154639175|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2024-11-09 16:39:03|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|1.8465165829099|1|0.34449447077392||0|0|0|3.08|-0.19478|9|-0.19478258879288|9|25.41|-0.26583|-0.13941|-0.16562468596644|-0.14184242720743|23.38304461059|33.806159800182|37.301682634003|0.412|0.353|0.34423|17|4|0.001517037037037|0.11198766203704|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2024-11-09 16:39:04|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|5.3184457401672|3|0.47718475327761|0.0479|1|2|0.02428|6.75|-0.17594|3|-0.17593985857369|3|47.47|0.07068|0.16344|0.22942551608855|0.22205651080725|403.70714070192|212.95775013422|164.63415017091|0.647|0.471|0.21114|17|6|0.0021125092707046|0.076518281829419|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2024-11-09 16:39:06|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|12.821248130215|3|1.5096255075296|0.085|1|2|0.00774|16.93|-0.1856|37|-0.23653014633455|11|42.37|-0.06882|0.05183|-0.015701490693701|0.023313865180627|56.27974073348|97.996439856727|211.6250038147|0.579|0.211|0.3324|19|10|0.0034468277571252|0.10566909541512|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2024-11-09 16:39:11|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|3.3820718582435|6|0.41097605043109||0|0|0.16788|4.8|0.07662|42|0.076618960995516|42|32.87|-0.15078|-0.02066|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|38.134585139167|0.609|0.435|0.29094|23|9|0.0014512746386334|0.097048843626807|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2024-11-09 16:39:14|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|10.123273513708|27|0.96956613069954||0|0|-0.00803|12.35|0.65422|115|0.65422075207749|115|42.27|-0.10392|-0.03191|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|225.36496968038|0.636|0.455|0.32131|11|5|0.0043923421588595|0.097180692464358|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2024-11-09 16:39:15|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|4.9667755372918|7|0.40440817648846|0.1867|1|2|0.15443|6.13|-0.12791|46|-0.12790701542757|46|61.38|0.07289|0.1637|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|182.44048529252|0.615|0.385|0.27478|13|6|0.0024375373134328|0.085666778606965|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2024-11-09 16:39:16|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-14.319973918624|43|1.249010593817||0|0|0.41839|13.79|0.25281|26|0.25281298813687|26|48|0.13626|0.29884|0.24212111605099|0.24212111605099|154.27478183|154.27478183|46.96618928515|0.5|0.5|0.25082|4|0|-0.00081790598290598|0.098028034188034|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2024-11-09 16:39:18|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|3.2366866767107|7|0.54784453959083|0.2273|1|2|0.17233|4.83|-0.00488|33|-0.17774945288396|7|38.05|-0.11065|0.01884|-0.012278206850607|0.045248505974074|51.886239192657|85.668185596796|169.47368720452|0.476|0.333|0.31313|21|7|0.0032334161490683|0.098257925465839|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2024-11-09 16:39:19|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-7.0486476139366|30|0.63771052194939||0|0|0.17831|6.82|-0.26993|18|-0.26992790398853|18|34.68|-0.10863|0.06145|-0.036268684495558|0.11638311772547|5.0501820252414|109.45611826986|135.15656295096|0.636|0.409|0.31619|22|10|0.0031581186868687|0.097380101010101|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2024-11-09 16:39:20|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|16.535348239669|35|1.8065505613458|0.4258|1|2|0.39383|23.5|-0.09126|6|-0.14876032319629|82|33.82|-0.35191|-0.03279|-0.049790877155605|0.018672579927361|51.605802534262|79.111075146865|234.61310103006|0.545|0.364|0.36967|11|5|0.0065018226600985|0.090587980295567|39.049999237061|2017-10-08|-0.57312|2017-10-15|1.36782|2017-10-08
2024-11-09 16:39:20|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|21.352866963189|7|2.7590447016421|0.6067|1|2|0.52333|31.67|0.18718|28|0.18718388448436|28|40.79|0.14795|0.39652|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|345.02669592002|0.474|0.368|0.31912|19|5|0.0057701792573624|0.095736722151088|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2024-11-09 16:39:21|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-3.3655670699653|40|0.29766897533501|0.3477|-1|1|0.34766|3.34|-0.14809|7|-0.14808657394816|7|28.04|-0.08644|-0.01292|-0.071136976755976|-0.10964551536401|22.963149154914|24.178022895509|39.400729279016|0.577|0.385|0.2674|26|14|0.00068446614583333|0.087841588541667|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2024-11-09 16:39:23|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|7.2083000341421|1|1.3599089312723||-1|0|0|11.75|-0.54402|22|-0.40961986572355|11|27.23|-0.19737|-0.06614|-0.11555499879542|-0.10582900810658|31.563898093008|54.334040410092|64.383534728362|0.462|0.308|0.31382|13|5|0.0024413559322034|0.11386853107345|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2024-11-09 16:39:24|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|11.524948150567|6|1.4790545148043|-0.0116|1|1|-0.01158|15.37|-0.11481|17|-0.11480758236405|17|31.91|-0.04224|0.01729|-0.092306388352535|-0.066202668861007|59.76700844353|74.403705362426|96.97160577692|0.455|0.364|0.29326|11|5|0.0019139606741573|0.094505337078652|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2024-11-09 16:39:25|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|5.7494792249386|7|0.45966552900283|0.2668|1|2|0.13387|7.03|-0.01639|42|-0.064966948275235|43|41.88|0.04284|0.11934|0.20753055495841|0.34184083283235|270.41562192011|286.19135878153|78.154533621446|0.471|0.294|0.23731|17|5|0.001287938718663|0.076665320334262|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2024-11-09 16:39:26|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|11.804788183518|34|1.5509573983511||0|0|0.07759|16.25|0.60954|53|0.60954430788106|53|34.57|-0.12062|-0.01024|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|426.50919275723|0.429|0.333|0.26976|21|6|0.003949512516469|0.090010579710145|17.790000915527|2023-06-25|-0.25853|2015-09-06|0.3727|2009-06-14
2024-11-09 16:39:26|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.49830152071262|6|0.043588591131361||0|0|0.09639|0.637|-0.21881|43|-0.18318314931966|10|30.56|-0.04848|0.02452|0.068995555547054|0.1604772349898|145.68418343593|220.74468876216|279.3859754323|0.48|0.28|0.16893|25|8|0.0022397139141743|0.058954915474642|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2024-11-09 16:39:28|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|10.455732104319|1|1.9090023644497||0|0|0|15.36|0.27025|12|0.27024654412679|12|23.58|-0.32761|-0.11371|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|244.78086730257|0.421|0.263|0.37425|19|7|0.0073957366071429|0.12378073660714|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2024-11-09 16:39:29|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|3.5758046177433|6|0.3997318258747||0|0|0.08259|4.85|-0.0786|13|-0.078598564810521|13|39.54|0.47003|0.60289|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|114.38679637838|0.308|0.231|0.3562|13|3|0.0036276107899807|0.10543186897881|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2024-11-09 16:39:30|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.6134795525435|32|0.14884013007867|0.3641|1|2|0.31737|2.2|-0.05179|32|1.0125455305724|36|35.95|0.04693|0.17554|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|60.109289510697|0.619|0.286|0.23907|21|10|0.0013804325699746|0.078473727735369|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2024-11-09 16:39:31|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|6.8800992447905|6|0.41996687389837|0.1125|1|2|0.05316|8.32|0.0771|49|-0.076591154593994|35|32.74|-0.08973|0.00118|0.015743450484284|0.066834642444683|53.702048957266|83.670947730171|281.27112408398|0.565|0.391|0.22035|23|9|0.0026037598944591|0.076344722955145|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2024-11-09 16:39:32|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.9985053697854|48|0.10905223970503|0.4576|1|1|0.45765|2.22|1.07878|85|1.0787781775697|85|40|0.03365|0.10999|0.12631775240046|0.22373120074139|248.37060417532|320.32848722642|334.33736643151|0.737|0.421|0.19854|19|12|0.002594312267658|0.06431741016109|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2024-11-09 16:39:34|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|5.0013974146373|6|0.66497272513227||0|0|0.18307|6.85|-0.04665|16|-0.04664725443634|16|41|0.0062|0.10481|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|199.70844814323|0.579|0.474|0.26838|19|9|0.003249693877551|0.091968673469388|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2024-11-09 16:39:34|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|12.412455248592|7|1.9057632423169|0.4894|1|2|0.3626|18|0.08072|56|-0.036806637068295|10|44.82|-0.12348|0.04469|-0.090366502519931|0.1330537137857|5.9211256264301|139.31663188207|178.57142992301|0.588|0.294|0.29503|17|6|0.0033798307291667|0.0997655859375|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2024-11-09 16:39:35|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|3.7588170972323|6|0.38372758339326||0|0|0.03727|5.01|0.09211|39|0.2036359184053|30|46.12|-0.00936|0.05703|0.047180602468802|0.077621430704254|125.17599709858|121.98775949657|59.878097917178|0.529|0.294|0.22113|17|7|0.00056713561470216|0.075101394169835|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2024-11-09 16:39:36|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|-20.42932831315|21|2.225512927091|-0.1465|-1|1|-0.14645|20.04|-0.14068|14|-0.14067972824344|14|21.44|-0.28338|-0.02813|0.11628561609024|0.23226789337414|127.81780072044|217.83628429619|312.63652718522|0.5|0.375|0.33759|16|5|0.0082221487603306|0.11856622589532|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2024-11-09 16:39:37|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|23.988382128372|31|2.2508892146743|0.2991|1|1|0.29908|29.58|-0.22948|9|-0.14259258654219|5|21.71|-0.16023|-0.02279|-0.11410591193516|-0.084628300384336|26.319426500396|52.838226114244|226.14416807571|0.588|0.353|0.23693|17|10|0.0048151629072682|0.080589573934837|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2024-11-09 16:39:39|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|4.5737685152917|6|0.39865444357984||0|0|-0.0035|5.7|-0.10198|15|-0.10198474289005|15|44.4|0.04233|0.13516|0.025072899164379|0.051012257534733|104.61949846209|120.38179302365|44.566065881671|0.6|0.4|0.24693|15|7|0.00079466467958271|0.083539627421759|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2024-11-09 16:39:40|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|23.245902357072|7|3.4274770144928|0.1306|1|1|0.13061|33.5|-0.22227|22|-0.22227075272391|22|31.31|-0.2103|0.0231|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|132.07541834998|0.308|0.308|0.26426|13|4|0.0033320823244552|0.084295375302663|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2024-11-09 16:39:40|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|30.695374393757|21|3.7248748460425||0|0|0.4071|43.62|-0.12523|58|0.041994573191198|13|48.93|0.24324|0.39758|0.36414898098438|0.77352662222894|299.37230606344|680.95190602982|986.43147013147|0.6|0.333|0.28018|15|6|0.0053025198938992|0.096243289124668|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2024-11-09 16:39:41|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|34.388186161427|7|5.1325154669322|-0.1258|1|1|-0.12579|42.74|3.34553|217|3.3455327338701|217|67.29|0.48354|0.56592|0.67429204451463|1.0512040439957|413.85952127572|355.03149019442|202.36742414835|0.714|0.429|0.23264|7|5|0.0028913836477987|0.082754507337526|61|2024-05-26|-0.24699|2015-08-23|0.19484|2021-09-12
2024-11-09 16:39:42|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|6.0466683909411|6|0.55944391737001|0.0739|1|1|0.07387|7.85|-0.24781|22|-0.24780971200944|22|29.53|-0.23256|-0.14301|-0.18495735140488|-0.18478297525103|10.832295502544|20.629955298863|93.67541524379|0.588|0.412|0.33914|17|10|0.0033050690335306|0.099430453648915|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2024-11-09 16:39:44|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|8.1651044546509|6|1.0332984706116||0|0|0.21162|11.68|-0.21687|10|-0.21687409152198|10|44.33|0.04462|0.17447|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|75.513343670711|0.333|0.333|0.19215|9|1|0.0011218811881188|0.07955801980198|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2024-11-09 16:39:45|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|4.6162434869616|6|0.50188847325471||0|0|-0.09105|5.69|-0.12895|13|-0.12895069539859|13|30.62|-0.08709|0.06127|-0.042508514129826|0.0067690648260552|64.699024170963|92.430310513098|35.573814623048|0.538|0.308|0.23182|13|7|-7.6426799007452E-6|0.074071389578164|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2024-11-09 16:39:46|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|15.269861257055|6|1.9563024644024|-0.0148|1|1|-0.01476|20.69|-0.04201|24|-0.042012475030507|24|30.08|-0.08543|0.14223|0.20418178905879|0.40317330958454|109.91500094616|195.64484407651|75.215300169367|0.462|0.308|0.28077|13|4|0.0029933333333333|0.1050726010101|93.491180419922|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2024-11-09 16:39:46|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.1357020625762|6|0.43804248553831||0|0|-0.02449|7.17|0.02078|25|0.020775529489986|25|31.38|-0.19949|-0.14873|-0.1100308087652|-0.090487144712739|42.439704718478|60.250560026716|116.39610801786|0.538|0.385|0.22913|13|6|0.0017105811138015|0.067692372881356|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2024-11-09 16:39:47|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|3.7197391116187|6|0.35557818640574||0|0|0.04925|4.9|-0.2334|10|-0.23339658890421|10|40.05|-0.10128|0.04167|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|50.515465894|0.474|0.368|0.23079|19|4|0.00069514360313316|0.079573315926893|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2024-11-09 16:39:49|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|8.1088351619584|6|0.93560035379774||0|0|-0.03268|10.36|-0.33209|6|-0.32094595791912|15|36.56|-0.07434|0.1383|0.035255470713141|0.12709172921736|77.823574333806|116.51805532752|43.898302920417|0.556|0.444|0.28551|9|2|0.00097278443113773|0.1046644011976|42.959999084473|2018-05-27|-0.51641|2019-02-03|0.61102|2018-04-29
2024-11-09 16:39:50|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|3.3621824806725|1|0.45927250962141||0|0|0|4.91|-0.29992|39|-0.29992350174624|39|24.47|-0.22974|-0.16932|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|36.759326776663|0.4|0.267|0.26421|15|4|0.00036425068119891|0.078436839237057|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2024-11-09 16:39:50|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|3.712892758685|3|0.52113216285775|0.1829|1|2|0.00965|5.23|0|54|0.15404043627228|31|46.53|0.16906|0.38824|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|195.80681436181|0.235|0.118|0.28017|17|3|0.0037061034047919|0.098357818411097|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2024-11-09 16:39:51|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|11.898284848002|100|0.89237386140375|0.631|1|1|0.63098|12.95|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|229.2035325784|0.316|0.211|0.13871|19|7|0.0014808281829419|0.045210111248455|15.640000343323|2024-10-13|-0.13663|2011-06-12|0.18914|2014-04-13
2024-11-09 16:39:52|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-10.421769753139|40|0.93623484693243||0|0|0.05114|10.02|-0.14976|39|-0.047333335876465|29|45.5|0.01846|0.12792|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|36.633436905829|0.5|0.333|0.23202|6|2|-0.0012939102564103|0.083623365384615|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.23077|2024-03-31
2024-11-09 16:39:54|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|4.3081987178287|6|0.37488974588818||0|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|-0.00077944281524927|0.05546504398827|12.819999694824|2018-03-18|-0.2975|2019-01-20|0.1873|2018-04-15
2024-11-09 16:39:55|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|-5.5431814759671|16|0.44779878164058||0|0|-0.13043|5.2|0.03139|26|0.0313901043247|26|39.9|-0.28878|-0.17132|-0.21556648564227|-0.21972692399871|25.325690922738|31.614434167297|50.144646737234|0.5|0.4|0.27429|10|4|-0.00026799516908213|0.073608623188406|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2024-11-09 16:39:55|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|7.7515579556058|6|0.99620960302452||0|0|0.0243|10.96|-0.17363|44|-0.17363017086515|44|54.2|0.11739|0.28322|0.37475743124528|0.37475743124528|158.92334655|158.92334655|102.97982526466|0.4|0.4|0.28742|5|0|0.0027769927536232|0.0984775|35.714298248291|2021-08-15|-0.14865|2024-06-23|0.61007|2019-06-23
2024-11-09 16:39:56|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|49.950340588716|7|4.7671213187592|0.0463|1|2|-0.00279|57.11|-0.09075|47|-0.090753236609276|47|43.6|0.34821|0.53435|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|360.24728276808|0.4|0.267|0.28263|15|4|0.0044960757575758|0.090066939393939|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2024-11-09 16:39:57|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.0467793230322|7|0.54106120799116|0.0596|1|1|0.05964|8.35|0.26561|56|-0.14664755322466|26|34.91|-0.05195|0.00753|-0.09628158753554|0.024815023040498|19.297695952394|99.842283692239|234.22160581899|0.478|0.261|0.24791|23|11|0.0030819035846724|0.079667911001236|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2024-11-09 16:39:59|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|1.9332979470305|7|0.34051060826144|0.3395|1|1|0.33953|2.88|-0.14079|6|-0.14078608981371|6|40.47|0.00921|0.1723|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|77.837839927701|0.421|0.316|0.25482|19|6|0.0019015225806452|0.086605380645161|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2024-11-09 16:40:00|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|6.4228203859946|6|0.56905983000925||0|0|0.01892|8.08|0.04309|5|0.043085211271399|5|47.06|-0.08198|0.09852|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|64.076131195036|0.412|0.235|0.25235|17|3|0.0015344720496894|0.088250298136646|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2024-11-09 16:40:00|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|2.0454538842538|1|0.25041184796998||0|0|0|2.81|0.10354|31|0.10354226336274|31|41.53|-0.09496|0.1476|0.042112927764798|0.13681351122265|68.660171375332|121.03478162873|101.48067492174|0.632|0.368|0.23721|19|8|0.0022769835234474|0.083512103929024|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2024-11-09 16:40:01|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|2.8545228014747|7|0.21349240109789|0.1759|1|1|0.1759|3.61|-0.16809|5|-0.16809114409469|5|35.54|-0.27052|-0.10061|-0.059687677445088|-0.063932912838202|67.563076763467|70.265487409226|49.195965975738|0.462|0.385|0.21217|13|4|0.0008248717948718|0.064310170940171|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2024-11-09 16:40:02|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|1.5558626408096|6|0.18304579275463|0.3522|1|2|0.26471|2.15|-0.13876|7|-0.13875597862943|7|32.12|-0.14041|-0.0342|-0.073107245693517|-0.038711749232305|18.614971937615|58.238639686792|107.50000476837|0.64|0.36|0.24914|25|10|0.0018364356435644|0.079147079207921|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2024-11-09 16:40:04|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|4.9395386635127|26|0.37335277852299|0.0624|1|2|0.03209|5.79|0.11792|41|0.29714874798999|83|51.46|0.06598|0.13599|0.087817960837011|0.13879114126379|147.38075702606|147.52953241223|29.783949602827|0.615|0.385|0.20774|13|6|0.00054061959654178|0.071319005763689|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2024-11-09 16:40:05|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|9.8248794196753|28|0.69119434086864|0.1709|1|1|0.17086|11.17|0.21655|165|0.21655168204472|165|57.29|-0.29689|-0.17138|0.19875621376582|0.21655168204472|152.94607032449|121.655|210.35781914617|0.429|0.143|0.27493|7|4|0.0040599065420561|0.085733668224299|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2024-11-09 16:40:06|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|11.72185908117|1|1.3758655630848||0|0|0|16.32|0.23066|66|-0.20332847525277|18|41.53|0.05367|0.1127|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|172.31549130239|0.368|0.158|0.24322|19|7|0.002236742712294|0.081623054499366|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2024-11-09 16:40:07|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|38.487969517421|6|4.9052549495368||0|0|-0.07858|47.49|0.02697|49|0.026972627704438|49|34.93|-0.10168|-0.00568|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|442.59090125338|0.533|0.4|0.25871|15|6|0.0045375425330813|0.087858922495274|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2024-11-09 16:40:08|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|-18.9189888639|19|1.8900210443787|-0.0257|-1|1|-0.02574|17.93|-0.18926|13|-0.18925731967195|13|23.42|-0.20317|-0.06122|-0.040167437202768|-0.034875446008567|73.041828799485|82.864912174604|64.846268106612|0.417|0.25|0.3278|12|3|0.0017269230769231|0.10315939799331|40.919998168945|2023-11-19|-0.34889|2019-01-20|0.37697|2023-06-04
2024-11-09 16:40:09|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|8.5739761180924|6|0.90367473538561|0.1946|1|1|0.19456|11.42|-0.18494|10|-0.13005783878476|62|37.9|-0.04351|0.10592|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|280.5207516106|0.571|0.381|0.23477|21|9|0.0037096254681648|0.087360262172285|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2024-11-09 16:40:10|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|3.3885978432942|6|0.21546733470598||0|0|0.05371|4.12|0.03931|40|-0.0024509196646227|92|42.32|0.01132|0.13593|0.1544840334905|0.18641752759729|318.53544114919|292.97539540749|123.68657384208|0.474|0.368|0.22322|19|6|0.0019384301606922|0.081458603213844|15|2015-06-21|-0.31548|2015-07-05|0.31536|2012-05-20
2024-11-09 16:40:11|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|9.4107502079194|6|0.99277492236538||0|0|0.08341|12.6|0.09424|49|-0.069255922937103|64|31.27|-0.31899|-0.12507|-0.082332584830182|0.066886473315615|35.544196622776|97.589407067451|162.72762923685|0.4|0.2|0.28903|15|4|0.0037602320675105|0.092250970464135|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2024-11-09 16:40:12|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-9.1780671945954|40|0.66911577829449||0|0|-0.00556|9.04|-0.48569|5|-0.21192587806432|7|39.88|-0.13375|-0.00614|-0.14965307784645|-0.038543397909374|37.984221497658|86.577247387171|59.512838785904|0.625|0.375|0.2194|8|3|0.00085114525139665|0.086827849162011|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2024-11-09 16:40:13|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|6.4528312972274|27|0.45637077907975||0|0|0.1039|7.65|-0.01613|35|-0.30122950699534|37|34.05|-0.09815|0.00262|0.0030840998236629|0.17680101412984|67.705688208486|186.53497018378|169.47275584416|0.474|0.263|0.26711|19|5|0.0027910104011887|0.088767132243685|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2024-11-09 16:40:14|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|8.0583218239635|6|1.1024530949414|0.295|1|2|0.20575|10.9|0.43578|53|0.43577940081142|53|54.57|0.08957|0.40775|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|109.43430984537|0.429|0.286|0.29399|7|2|0.0043252713178295|0.10449599483204|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2024-11-09 16:40:15|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|12.075246688793|6|1.2246140934039||0|0|-0.0087|14.81|-0.06486|56|0.042499108836603|12|27.31|-0.16243|-0.10718|-0.13695095643439|-0.11620243275531|29.190114448891|51.964651484188|106.85426252866|0.615|0.385|0.22737|13|6|0.0023942777777778|0.087862222222222|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2024-11-09 16:40:16|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|8.4259242405874|1|0.75997323221001||0|0|0|10.95|-0.22652|17|-0.22652499917711|17|29.92|-0.1708|-0.08175|-0.1486149244301|-0.13844961081839|31.460809988541|46.133408047443|74.92665194311|0.538|0.385|0.18221|13|6|0.00081323907455013|0.068416246786632|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2024-11-09 16:40:17|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|3.2134237682714|1|0.41497291338761||-1|0|0|4.58|0.15963|80|-0.16685764950659|17|39.11|-0.23029|0.13687|0.050742653412865|0.014445867180048|109.86725270874|94.743368754465|52.916345843208|0.444|0.333|0.25282|9|2|0.0037748011363636|0.090865056818182|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2024-11-09 16:40:18|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|8.3998354957613|6|0.77284221109063|0.0058|1|1|0.00581|10.39|-0.11157|14|-0.11157369917158|14|35.22|-0.01646|0.04869|-0.0057276680962292|-0.0057276680962292|91.473971608437|91.473971608437|78.256062926043|0.444|0.444|0.24608|9|4|0.001711801242236|0.090838633540373|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2024-11-09 16:40:19|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|22.767075040456|3|3.074713482422||0|0|-0.01876|31.38|-0.27231|6|-0.27230884401923|6|30.06|-0.00254|0.11319|0.42819904058125|0.84906869714777|179.3240462213|280.16588644676|506.94666996267|0.412|0.235|0.328|17|4|0.0069748343079922|0.11177311890838|111.84005737305|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2024-11-09 16:40:20|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|2.6486814198806|6|0.30710617112073||0|0|0.04942|3.61|-0.0514|53|-0.1085702436426|11|34.52|-0.07186|0.00796|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|65.996344306429|0.435|0.304|0.26122|23|8|0.0012332916145181|0.08242689612015|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2024-11-09 16:40:21|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|9.1069576583876|36|0.90959912620566|-0.1096|1|1|-0.10959|10.4|0.23168|16|0.23167818082787|16|36.18|-0.0159|0.06446|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|98.76543098065|0.588|0.353|0.22554|17|9|0.0014252|0.073236384615385|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2024-11-09 16:40:22|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|8.8018401774319|6|0.70135716085121||0|0|-0.01595|10.49|-0.18182|14|-0.17775749879661|10|53.71|0.01388|0.07912|-0.14750340339391|-0.13034605262864|61.694996819702|75.40516368|73.993468807316|0.429|0.286|0.21626|7|3|0.00041320209973753|0.075027454068241|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2024-11-09 16:40:23|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|14.30502284108|32|1.9616650555476||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|0.0037167560321716|0.094202252010724|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2024-11-09 16:40:25|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|11.320159025158|4|1.1882804012414|0.3001|1|2|0.24255|14.6|0.07553|38|0.030819149780392|12|36.45|-0.25086|-0.15759|-0.0066743361266448|-0.034076141724215|96.497365277587|89.720756536393|148.22334838622|0.364|0.273|0.33486|11|3|0.0037014603960396|0.091035321782178|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2024-11-09 16:40:25|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|4.9642071142439|3|0.75173796967733|-0.029|1|1|-0.02897|7.04|-0.02974|51|0.080321303983018|18|48.22|-0.11554|0.00421|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|104.45104155671|0.444|0.333|0.3227|9|3|0.0026378211009174|0.095651788990826|29.615394592285|2016-11-27|-0.21598|2024-02-04|0.61297|2016-04-17
2024-11-09 16:40:26|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|3.0775499329757|3|0.30773501438524|0.0557|1|1|0.0557|3.98|-0.12477|71|-0.12477396583035|71|38.24|-0.0541|0.03252|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|102.57731705369|0.667|0.429|0.27563|21|13|0.001958198757764|0.08787798757764|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2024-11-09 16:40:27|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|1.4839806569732|7|0.24533975080926|0.3875|1|1|0.3875|2.22|-0.13289|28|0.0032679708007368|11|41.63|-0.06053|0.09659|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|70.25316355416|0.316|0.263|0.24698|19|5|0.0018284316185696|0.083840100376412|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2024-11-09 16:40:29|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|7.1124235291332|35|0.99876312054463|0.0817|1|2|-0.01278|9.71|0.07731|51|0.077311430634755|51|38.44|-0.2456|-0.04488|-0.15971704033382|-0.15971704033382|54.70535395146|54.70535395146|69.587515672559|0.333|0.333|0.25594|9|1|0.0022818421052632|0.085366236842105|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2024-11-09 16:40:31|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|19.685265536139|26|2.3981878375664|0.0458|1|1|0.04581|23.74|0.17304|81|0.17304089444331|81|34.71|-0.40796|-0.21786|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|189.46528553109|0.286|0.286|0.3292|7|2|0.0059173134328358|0.10785055970149|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2024-11-09 16:40:31|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|2.6130982399929|32|0.25896724856733|-0.0256|1|1|-0.02557|3.43|-0.28651|22|-0.28650646876778|22|38.59|-0.02061|0.04182|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|37.787817490453|0.588|0.412|0.29573|17|11|0.00054602620087336|0.083626244541485|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2024-11-09 16:40:32|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|5.9716349366927|31|0.46989395243162|0.031|1|1|0.03103|7.31|0.52702|123|0.77817309946178|39|36.33|-0.05195|0.03994|0.1068161121847|0.14861176624857|213.66809813513|209.27480855135|209.45558518064|0.667|0.381|0.3224|21|11|0.003139974779319|0.097160907944514|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2024-11-09 16:40:33|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
2024-11-09 16:40:34|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|9.1666823648495|6|1.045345417922||0|0|-0.0211|12.06|-0.28195|10|-0.28194867808008|10|27.46|-0.13816|-0.06971|-0.056939078718836|-0.11469207023604|52.084319078307|41.796398261395|73.946228439316|0.615|0.462|0.262|13|6|0.0014852486187845|0.096059337016575|28.242553710938|2017-10-22|-0.26796|2019-06-23|0.61038|2017-10-15
2024-11-09 16:40:36|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|5.499154414816|37|1.0536151441987|1.69|1|2|1.55927|8.42|0.05611|14|0.056105636270345|14|40|-0.12251|-0.06332|0.038227693311663|-0.13151635201021|95.651123890197|51.853854676258|94.288911405902|0.545|0.364|0.3173|11|5|0.0019673109243697|0.08155037815126|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.61055|2024-10-27
2024-11-09 16:40:37|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.3017603737088|7|0.33044154012629|0.0358|1|1|0.03579|5.21|-0.10549|7|-0.0021929281074914|24|44.33|-0.01003|0.0248|-0.068295877115686|-0.051131873498813|69.957913533393|85.248781190142|56.915945365253|0.556|0.333|0.16913|9|4|-0.00048313580246914|0.059831061728395|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2024-11-09 16:40:37|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-10.590717043609|18|0.95647156197625|-0.1927|-1|1|-0.19266|10.4|0.1195|109|0.11949717225442|109|42.11|0.02289|0.17459|0.034278985310834|0.16769506337523|58.576023131797|186.62014052991|253.65853318141|0.611|0.389|0.302|18|7|0.0037842064516129|0.095503212903226|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2024-11-09 16:40:38|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|40.815319355263|6|4.585667925055|0.1844|1|2|0.0956|53.75|-0.20363|34|0.24597082200301|76|55.14|-0.57437|0.10778|0.43259669158549|0.75071058440407|223.79773195775|281.02230365|630.50258232052|0.429|0.286|0.31391|7|2|0.0094574680306905|0.10789734015345|56.669998168945|2023-08-13|-0.56072|2017-10-15|1.36652|2017-10-08
2024-11-09 16:40:39|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|8.5495368420452|31|0.97645382845518||0|0|-0.08361|10.85|0.06003|48|0.060025577472337|48|32.18|-0.10148|0.02018|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|112.4352415583|0.455|0.364|0.37239|11|5|0.003883515625|0.10450828125|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2024-11-09 16:40:41|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|47.956324763362|6|4.9263128317021||0|0|-0.03032|60.12|-0.15696|13|-0.15696142547722|13|41.32|0.01953|0.11359|0.22324157868667|0.25664795252153|319.38494711504|322.80669811506|344.70499962435|0.421|0.368|0.2537|19|5|0.0031804810126582|0.08269582278481|130.52311706543|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2024-11-09 16:40:42|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|3.5278145977887|6|0.36906179755818|0.088|1|1|0.08796|4.7|-0.2093|25|-0.20930232675362|25|46.12|-0.00563|0.08298|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|124.27286432243|0.588|0.412|0.25195|17|9|0.0017412420785805|0.079162103929024|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2024-11-09 16:40:43|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|20.079114315351|3|2.4286284852557||0|0|-0.003|26.62|-0.05437|20|-0.054365534240038|20|32.27|0.03651|0.0979|-0.027889177215612|-0.019668303309153|82.072252839504|90.063661458042|48.102639620229|0.545|0.364|0.30046|11|5|0.00031549019607843|0.10205134453782|65|2017-11-19|-0.19676|2019-06-23|0.29713|2021-09-19
2024-11-09 16:40:43|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|12.391851155704|35|1.4293830498238|0.221|1|2|0.16903|17.29|0.21288|66|0.94536812926843|53|39.05|0.04057|0.13656|0.20889276188284|0.27722569419967|290.02040614065|249.57939049493|202.62511345349|0.526|0.316|0.24469|19|6|0.0031603221649485|0.083858646907216|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2024-11-09 16:40:44|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|2.516182286837|7|0.17169643371569|0.1155|1|2|0.08088|2.94|-0.02642|49|-0.039640808657576|10|41.71|-0.23457|-0.19697|-0.094999592670448|-0.24476571577082|46.72257611491|37.326056981159|59.154933226005|0.714|0.429|0.28218|7|4|-0.00025845637583893|0.057116946308725|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2024-11-09 16:40:46|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|4.6038904292496|6|0.52883283784652|0.7971|1|2|0.72013|5.47|0.0049|138|0.004899232791008|138|36.71|-0.08245|0.02635|-0.026001771635593|-0.034407992796782|63.070294000556|67.546466080906|82.541118301524|0.476|0.333|0.29756|21|8|0.0019165721649485|0.093479291237113|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2024-11-09 16:40:47|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|3.8128124002403|15|0.59072921263555||0|0|-0.01893|5.7|-0.19697|17|-0.19696970791637|17|33.91|-0.14557|-0.04033|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|94.527356731987|0.609|0.348|0.25671|23|9|0.0013844458438287|0.076398652392947|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2024-11-09 16:40:47|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|19.457799247535|6|1.6507465826285||0|0|-0.0508|23.17|0.09587|22|0.09587028533794|22|37.62|-0.01922|0.07391|0.05492367055644|0.022266229387827|166.82804677605|111.45639189855|95.625260066165|0.571|0.333|0.20312|21|9|0.0013592201257862|0.077427257861635|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2024-11-09 16:40:48|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|4.3053307379847|7|0.30488976354185|0.0716|1|1|0.07157|5.24|0.10667|47|0.1066676620065|47|34.87|0.05151|0.08326|0.10843294091821|0.13109511568669|280.50668381566|230.77319146985|127.96092892774|0.652|0.435|0.13484|23|12|0.00095121287128713|0.04818775990099|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2024-11-09 16:40:49|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|9.7675650756549|4|1.2408115651544|0.2279|1|2|0.18068|14.18|-0.16088|13|-0.16088329894691|13|26|-0.40538|-0.23258|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|299.1687492285|0.533|0.4|0.27893|15|5|0.0056142493638677|0.089771755725191|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2024-11-09 16:40:51|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|-10.802879456249|11|0.74274802649298||0|0|0.00203|9.82|0.29418|67|0.29417849061614|67|42.83|-0.05354|0.05614|-0.012138659288811|0.033776638534727|74.786940216515|104.98328146401|252.24762339295|0.389|0.333|0.16718|18|6|0.002292676056338|0.063439090909091|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2024-11-09 16:40:52|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|27.882627985117|15|3.619123928667||0|0|0.88497|39|-0.32592|25|-0.32591938530702|25|46.53|0.11701|0.28491|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|408.12056295927|0.588|0.412|0.28322|17|6|0.0041557888198758|0.099023465838509|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2024-11-09 16:40:53|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|41.642839628194|4|4.9240531266614|0.7979|1|1|0.79794|54.1|0.07953|77|0.079532629441411|77|41.16|0.03125|0.09888|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|1335.8023685501|0.526|0.263|0.31614|19|10|0.0058072738853503|0.097555847133758|61.779998779297|2024-11-10|-0.29556|2015-07-05|0.52087|2015-07-26
2024-11-09 16:40:53|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|10.107856095163|3|1.5126431523776|0.1356|1|1|0.13563|14.15|0.02049|14|0.020485546118184|14|29.38|-0.25112|0.31033|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|156.87819647513|0.462|0.385|0.40369|13|5|0.011292864583333|0.10821924479167|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2024-11-09 16:40:54|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|11.752941922932|4|1.3723526542091|0.1483|1|2|0.09502|16.48|-0.21773|18|-0.21773289455038|18|34.91|-0.53754|0.2364|-0.056442525963374|0.014371949312573|53.513469961738|91.513110388392|129.28356069482|0.636|0.364|0.39893|11|7|0.009191188630491|0.10417976744186|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2024-11-09 16:40:56|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|-23.886154147256|16|1.8456371576909|0.0109|-1|1|0.01087|21.84|-0.04457|22|-0.044569478989289|22|32.5|-0.05813|0.01117|-0.038833482746198|0.052322899661786|32.938182656287|98.364061084652|161.53845719766|0.583|0.333|0.19846|24|13|0.002157534591195|0.074982125786164|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2024-11-09 16:40:57|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-54.056057346371|41|4.7052507105352||0|0|0.11212|45.93|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|874.85714867001|0.538|0.462|0.24082|26|9|0.0044740148698885|0.090916183395291|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2024-11-09 16:40:58|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|18.537367449384|40|1.7727707449537|0.5017|1|1|0.50174|20.37|-0.26431|31|-0.040482666076663|12|33.89|-0.09318|-0.02274|-0.12575570613145|-0.16620668869563|54.666754454659|67.94073264|126.70222480378|0.444|0.222|0.28529|9|4|0.0026592151162791|0.087511453488372|24.959999084473|2024-10-13|-0.2655|2019-03-03|0.27865|2018-04-15
2024-11-09 16:40:59|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|2.4989803122522|7|0.17867325785949|0.1439|1|1|0.14391|3.1|0.05245|48|-0.037135683035078|106|65.45|0.34651|0.44197|0.4933433119937|0.77591223319332|508.9288229843|366.51019440266|54.385965059045|0.636|0.364|0.22346|11|6|0.00064528925619835|0.070403429752066|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2024-11-09 16:40:59|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|2.2745403962224|6|0.166819899715||0|0|0.01825|2.79|-0.23982|33|0.0087338204955043|27|56.69|0.10426|0.20432|-0.090064439000023|-0.11917175723458|52.957181377668|59.232053229025|64.88371716505|0.462|0.308|0.1729|13|6|0.00055526954177898|0.063153167115903|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2024-11-09 16:41:01|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|6.4683471725768|6|0.87851085214705||0|0|-0.01357|8.72|0.19889|25|0.19889009055497|25|49.53|0.10285|0.1949|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|142.25122519144|0.733|0.4|0.26977|15|8|0.0026014839572193|0.092757807486631|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2024-11-09 16:41:02|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|3.4974601923947|3|0.5002619308375|0.1988|1|2|0.11087|5.21|-0.29233|20|-0.29232804958652|20|29.81|-0.20132|-0.04623|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|169.3207735734|0.519|0.444|0.28029|27|7|0.0028520817843866|0.093784535315985|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2024-11-09 16:41:03|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|1.4537766058985|7|0.25150144715668|0.6317|1|2|0.2093|2.08|0.18483|53|-0.19402983879613|29|29.44|-0.05592|0.02448|-0.079574140846096|-0.1500812432307|23.524944456134|22.414328882397|45.614033986987|0.556|0.333|0.21049|27|10|0.00059158551810237|0.074684144818976|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.62264|2024-09-29
2024-11-09 16:41:04|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|3.7671976780404|3|0.51884067369971|0.2608|1|2|-0.0177|4.44|-0.082|10|-0.081999416367585|10|31.09|-0.05259|0.11286|0.1998147684166|0.29425025489502|284.42026445162|289.69163276171|180.48780440528|0.391|0.261|0.29739|23|5|0.0041554811715481|0.10647023709902|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2024-11-09 16:41:05|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|9.7494669505892|6|0.77303748073054||0|0|-0.03361|11.5|-0.07469|22|-0.074693520263026|22|34.17|-0.03333|0.05373|0.025241134248638|0.010687183600878|97.322639737261|84.418474579976|84.820772459337|0.652|0.435|0.22754|23|9|0.001187206068268|0.07942185840708|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2024-11-09 16:41:07|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|15.772438842846|6|1.6436631885934||0|0|-0.09531|18.89|0.66393|127|0.66392968091962|127|88|0.28752|0.38927|0.66392968091962|0.66392968091962|166.393|166.393|92.500836391072|0.333|0.333|0.21076|3|0|0.001239405204461|0.083513271375465|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2024-11-09 16:41:07|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|6.082869774865|6|0.71260789807646||0|0|-0.02612|7.83|0.12131|34|0.12263569541696|27|25.21|0.01527|0.12052|0.070982028832012|0.17697095962416|88.614549664482|141.29221564833|31.433159260013|0.526|0.316|0.24475|19|7|0.00027919421487603|0.087681487603306|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2024-11-09 16:41:08|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|9.2562815033406|1|1.1445728512933||0|0|0|13.18|-0.22413|11|-0.22413164253668|11|29|-0.18344|-0.06727|-0.12859355237661|-0.16296090325259|41.06399491803|39.361982782514|47.410054824588|0.545|0.455|0.2754|11|4|0.00031385579937304|0.091309373040752|44.271446228027|2018-09-02|-0.25277|2024-04-28|0.6107|2024-04-21
2024-11-09 16:41:09|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|16.560232609302|7|2.0147674605264|0.1221|1|1|0.12206|22.43|0.16534|40|-0.15281215510691|49|39.27|-0.07588|0.01137|0.11607010778112|0.10960771548898|134.82427966644|105.26264913453|218.73443394524|0.636|0.455|0.30359|11|6|0.0041905251141553|0.088447465753425|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2024-11-09 16:41:10|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|5.6993647421708|31|0.52889137468444|0.0341|1|1|0.03409|7.28|0.10546|29|-0.001269064560483|7|40.42|0.01361|0.07214|0.14676519560479|0.17810895740074|324.19475345924|241.23249037821|147.36842359278|0.632|0.368|0.24262|19|11|0.0023407518796992|0.082573847117795|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2024-11-09 16:41:12|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|2.4167447426827|6|0.24941840639012|0.1923|1|2|0.08532|3.18|-0.38284|32|-0.38283827642722|32|44.6|0.01415|0.13553|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|37.992832858262|0.4|0.4|0.23025|5|1|-0.002229649122807|0.083967807017544|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2024-11-09 16:41:13|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|5.8589563422539|6|0.46320004674721||0|0|-0.02316|7.17|0.2788|87|0.27879695984939|87|53.6|0.0199|0.16063|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|149.68685038403|0.4|0.333|0.2309|15|3|0.0020412978986403|0.075292150803461|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2024-11-09 16:41:14|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|-17.66173912626|12|1.4106425235503||0|0|-0.09289|15.06|0.31325|48|0.31325494208099|48|35.32|-0.01616|0.10089|0.030720769189378|0.19085631967063|72.28408620221|383.23708189462|189.19598426437|0.682|0.409|0.27328|22|9|0.0028817639593909|0.090654606598985|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2024-11-09 16:41:15|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|4.6111407763563|6|0.48628638562883|0.1353|1|2|0.04746|6.18|0.63286|176|0.44910854626156|43|75.6|0.23228|0.30044|0.54098239362204|0.44910854626156|236.61937546|144.911|29.178469024046|0.4|0.2|0.26329|5|1|-0.0013465274151436|0.082274229765013|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2024-11-09 16:41:15|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|3.3355602134101|6|0.25647993522112|0.1333|1|2|0.07513|4.15|-0.00783|50|-0.13110539247037|18|37.24|-0.05119|0.01952|0.0074684731410741|-0.0014774868836364|50.972464613386|54.305745726098|62.443577377915|0.667|0.429|0.25662|21|11|0.0013616391359593|0.084599364675985|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2024-11-09 16:41:17|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|5.5487615506826|6|0.57726423646134|-0.037|1|1|-0.03699|7.03|-0.23512|3|-0.23512478581226|3|41.47|0.02575|0.19654|0.14932597609824|0.11785537762|146.07193131956|92.214753572254|78.900115939398|0.579|0.474|0.22635|19|9|0.0018387011349306|0.078461979823455|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2024-11-09 16:41:18|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|7.160715447238|3|1.1380949462881|0.4952|1|2|0.41023|11.86|0.08035|52|0.080351685012021|52|52.91|0.14244|0.3329|0.23430557933806|0.23430557933806|149.9806691|149.9806691|114.98933010991|0.182|0.182|0.30958|11|1|0.0031160273972603|0.10854678082192|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2024-11-09 16:41:19|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-1.8288254631035|64|0.13789958020754|0.4183|-1|1|0.4183|1.78|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|54.070472098472|0.8|0.45|0.20697|20|13|0.0008269625|0.0715323375|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2024-11-09 16:41:20|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.12879592765347|99|0.0085686697900909||0|0|0.50588|0.126|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|47.0149249582|0.6|0.3|0.15955|10|3|-0.00033165206508135|0.048101877346683|1.0240000486374|2015-05-31|-0.18841|2024-06-16|0.18087|2015-04-19
2024-11-09 16:41:21|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|1.3378428723351|6|0.22514716071081||0|0|0.36913|2.04|-0.22581|25|-0.1184833617157|24|43|0.02665|0.11099|-0.10843051651203|-0.08495533445374|47.829830276935|61.780480601578|34.028356977404|0.4|0.333|0.22564|15|6|7.7953846153846E-5|0.078646584615385|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2024-11-09 16:41:23|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|-8.3380698555995|39|0.67783292197265||0|0|0.0143|8.27|-0.03341|63|-0.033410132679385|63|35.94|0.01347|0.08257|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|38.681013949428|0.667|0.444|0.21674|18|10|0.00018443795620438|0.073014437956204|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2024-11-09 16:41:24|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|9.6269306255549|6|0.7192572316244||0|0|-0.00084|11.86|-0.03578|58|0.8063367238142|84|46.94|0.12061|0.23239|0.14098686336654|0.19835865956827|202.87890289624|198.39946212202|317.45180575268|0.471|0.294|0.25505|17|5|0.0032361643835616|0.081765877957659|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2024-11-09 16:41:25|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|13.092898992504|1|1.9281258963896||-1|0|0|19.5|0.53516|107|-0.37639768254905|11|40.78|-0.2308|-0.00994|0.38062989609229|0.56280483750362|212.44724783213|203.64008281109|582.31796344527|0.556|0.333|0.35384|9|4|0.0083524795640327|0.1097757493188|92.86742401123|2021-09-26|-0.24007|2019-01-20|0.61077|2017-09-03
2024-11-09 16:41:25|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|4.3295087853599|6|0.45226890380334|-0.0348|1|1|-0.03484|5.54|-0.00441|53|-0.17586415625614|2|41.82|-0.01807|0.0726|-0.080574079337428|-0.095805904630603|58.556216348999|58.815593114634|29.499466236934|0.353|0.294|0.21486|17|5|-0.00021765363128492|0.071915|35.200000762939|2015-06-21|-0.51995|2019-01-20|0.23178|2015-02-15
2024-11-09 16:41:26|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|17.236912236317|6|2.2344826530706||0|0|0.03643|24.18|-0.23085|8|-0.23084743952347|8|45.53|0.1024|0.1531|0.12697071053804|0.2949533466336|113.99797670261|176.69381980486|339.70216636003|0.529|0.294|0.24896|17|9|0.0032348010269576|0.087952207958922|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2024-11-09 16:41:28|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|13.264530216544|6|2.0334898515248||0|0|0.1879|20.23|0.61128|77|-0.25123905947596|20|55|0.07662|0.13433|0.55206574328926|0.52246063448211|277.02298153108|171.92727616|122.23559606637|0.429|0.286|0.2914|7|3|0.0026462564102564|0.093419025641026|107.87999725342|2021-02-21|-0.136|2020-01-26|0.61027|2017-03-26
2024-11-09 16:41:29|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|10.417038882556|6|1.1020458620888||0|0|-0.00734|13.52|-0.35481|10|-0.21628047295446|31|31.67|-0.33741|-0.20429|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|194.2528790756|0.4|0.2|0.28085|15|5|0.003629|0.087352125|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2024-11-09 16:41:30|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-6.2929620862834|56|0.48261616249149||0|0|0.21964|6.04|-0.06466|96|-0.064658754049993|96|32|-0.4674|-0.07169|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|87.97102264559|0.4|0.2|0.28911|10|3|0.00475104|0.088989786666667|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2024-11-09 16:41:30|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|3.6952489275688|7|0.35294612846494|0.1842|1|1|0.18421|4.95|-0.11765|14|-0.09002435814066|8|39.47|0.11919|0.22501|0.25402572051079|0.34995429108544|378.57758214662|449.649992964|104.89510390584|0.529|0.412|0.24766|17|8|0.0027086262924668|0.087425612998523|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2024-11-09 16:41:31|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|5.7746913178328|6|0.5124619856813|-0.0273|1|1|-0.02729|7.13|-0.06851|14|0.010585173690449|31|41.58|0.04812|0.126|0.13554410167743|0.14534497415799|289.74609710539|222.40044405119|106.49738508777|0.579|0.421|0.24865|19|9|0.0016139748427673|0.082833358490566|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2024-11-09 16:41:33|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
2024-11-09 16:41:34|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|1.5442985790874|6|0.22856714666202||0|0|0.2228|2.36|0.45787|148|-0.16266663869222|12|36.33|0.02961|0.13523|0.055248091775214|0.037158867049783|113.06062669103|98.386204622124|109.76743211225|0.476|0.286|0.2578|21|7|0.0024494921875|0.086196119791667|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2024-11-09 16:41:35|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|47.617723567729|6|5.2248425459232|0.0609|1|2|-0.00816|60.77|-0.20714|10|-0.20714452613831|10|23|-0.241|-0.16983|-0.26321314591251|-0.19791760873757|19.463704753458|40.924526394992|117.90841943787|0.455|0.364|0.32432|11|3|0.0029836046511628|0.10495034883721|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2024-11-09 16:41:36|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|6.9526784562623|6|0.66456687957683||0|0|-0.03567|8.38|0.11054|23|-0.17133159547287|13|33.39|0.04534|0.11946|-0.0056166294708859|0.10329185093723|35.749658471234|165.39070179185|165.84207715665|0.739|0.391|0.27172|23|12|0.0030102199223803|0.091900116429495|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2024-11-09 16:41:36|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|7.5573134886504|6|0.77400746870495||0|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|-0.0017055859375|0.0779146875|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2024-11-09 16:41:38|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|-10.658894391122|11|0.86854317391554||0|0|-0.22817|10.55|-0.02482|73|-0.024816446877477|73|42.13|-0.06836|-0.01108|-0.095649173088159|-0.095046374043276|64.953395233613|71.967331346658|43.73963442644|0.5|0.375|0.25341|8|3|-0.0003835446685879|0.084129855907781|38.840000152588|2018-01-14|-0.25884|2019-06-23|0.53358|2018-01-14
2024-11-09 16:41:39|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|27.875370568959|7|3.8748764770136|0.4878|1|2|0.42314|41.94|-0.3906|19|-0.39059725617012|19|37.43|-0.15272|-0.05389|-0.038091893098523|0.051275545507439|63.326530058053|96.256185442208|259.44986378333|0.714|0.429|0.31955|7|3|0.0060484701492537|0.093014701492537|44|2024-11-10|-0.14438|2024-02-04|0.29143|2019-08-18
2024-11-09 16:41:40|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|20.859420570926|3|1.6285264382111|0.0248|1|1|0.02481|24.78|-0.08707|15|-0.087066757363809|15|28.35|-0.08514|-0.02553|-0.030386041523284|-0.073094846411266|71.999601840586|73.373465891141|74.526317854573|0.353|0.235|0.26092|17|6|0.0019894421487603|0.087894276859504|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2024-11-09 16:41:41|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|7.3534746591128|11|0.51884172943309|0.2643|1|2|0.21692|8.92|0.17733|68|-0.18926296333257|34|33.48|0.02346|0.11992|0.076924403376712|0.11729905640012|132.88728395218|191.18598690631|177.93736397228|0.739|0.478|0.23692|23|13|0.0023726025641026|0.079453384615385|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.27899|2020-07-12
2024-11-09 16:41:41|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-13.948535836444|40|1.2502175496137||0|0|-0.36905|13.8|-0.263|3|0.042531102988612|34|25.54|-0.17285|-0.081|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|189.82118606521|0.607|0.429|0.28939|28|14|0.0032541379310345|0.09859700265252|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2024-11-09 16:41:43|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|-16.170965514877|20|1.3913659958155||0|0|0.11666|15.75|-0.22097|19|0.44816324662189|64|32.63|-0.10912|-0.00632|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|323.40863182981|0.458|0.25|0.26793|24|11|0.0035880548628429|0.085469551122195|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2024-11-09 16:41:44|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|5.5761855536759|3|0.8066442938429|0.0772|1|2|-0.01081|7.32|-0.39646|36|-0.21089382461236|12|30.2|-0.11154|0.00172|-0.02851512638225|0.06873344570129|37.423435455367|135.59716953389|269.1176505392|0.6|0.36|0.29006|25|13|0.0043495244385733|0.10097449141347|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2024-11-09 16:41:45|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|6.7727160066033|2|0.63409456909814|0.0342|1|1|0.03424|8.76|-0.00343|62|-0.0034285409109931|62|37.78|0.00095|0.05254|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|33.3121371234|0.556|0.444|0.2588|9|5|-0.0017921700879765|0.073881906158358|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.18384|2024-02-25
2024-11-09 16:41:46|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|8.5737732001346|6|0.87726927068487||0|0|-0.00973|11.2|-0.13392|17|-0.13392302992549|17|34.13|-0.21259|-0.11098|-0.17422998326908|-0.14282469139799|29.916554278181|44.73570337976|119.9143428939|0.4|0.333|0.26417|15|3|0.0020148742746615|0.07674914893617|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2024-11-09 16:41:47|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|7.5068373253428|11|1.7091096591551|0.482|1|2|0.24604|10.23|-0.32987|14|-0.32987013308711|14|29.69|-0.2746|-0.14863|-0.12549973128155|-0.16255597777742|32.601935542112|35.503872344142|67.171803669231|0.538|0.385|0.32799|13|5|0.0032487373737374|0.11019765151515|43.130001068115|2017-10-08|-0.3785|2024-09-15|0.61297|2024-09-01
2024-11-09 16:41:48|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|11.865799385445|7|1.9438995050556|0.0827|1|1|0.0827|17.15|-0.29306|11|-0.16656524875491|32|38.84|0.04616|0.20473|0.29549738188121|0.52641174860285|202.87441504687|565.44685261034|542.72149217432|0.526|0.368|0.30387|19|7|0.0055956451612903|0.10095392473118|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2024-11-09 16:41:49|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|22.720394476542|32|2.2080937606513|0.2564|1|1|0.25636|28.13|0.27039|75|0.27039082200529|75|28.46|-0.3588|-0.08268|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|395.63992450816|0.385|0.231|0.29563|13|4|0.0068761845386534|0.10179014962594|38.389999389648|2017-04-02|-0.21928|2024-02-04|0.61191|2017-01-15
2024-11-09 16:41:50|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|9.568404372135|3|1.0588651711414|0.1657|1|2|0.05462|13.13|-0.24733|18|-0.26975048969634|12|35.27|-0.13692|-0.01146|-0.25853935464855|-0.26975048969634|54.96372675|73.025|44.037655036802|0.182|0.091|0.25917|11|2|0.00022692307692308|0.08678058974359|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2024-11-09 16:41:51|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
2024-11-09 16:41:52|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|4.9101962608273|3|0.61444116943553|0.0031|1|1|0.00306|6.56|-0.37249|15|-0.37248970302644|15|31.86|-0.16635|-0.04424|-0.12819217167063|-0.14236725666564|25.113245463405|29.713810481974|50.091631675183|0.429|0.333|0.2861|21|9|0.0010636363636364|0.086815573770492|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2024-11-09 16:41:54|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|7.1324510301683|7|0.61669811864129|0.0703|1|1|0.07028|8.68|-0.27866|19|-0.27865705765703|19|36.38|-0.04059|0.07955|-0.012559057513902|0.0055661218491749|46.609261421729|64.249131243619|142.76316470552|0.571|0.333|0.27126|21|11|0.0025647532467532|0.089179883116883|23.846160888672|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2024-11-09 16:41:55|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|4.7455507011965|7|0.86148307416986|0.3708|1|1|0.37085|7.43|-0.31442|78|-0.31442464071828|78|42.21|-0.1004|-0.00433|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|156.98288907113|0.211|0.158|0.29544|19|5|0.0026426485148515|0.090812698019802|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2024-11-09 16:41:56|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|4.5439044781732|6|0.42703185650351||0|0|0.1341|5.92|0.00242|62|0.18337677299293|4|32.8|-0.24468|0.09177|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|356.62651779102|0.467|0.2|0.3013|15|5|0.0066221730382294|0.1081690945674|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2024-11-09 16:41:56|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|3.5076671925777|1|0.35744424370945||0|0|0|4.83|-0.20803|47|-0.20803486738652|47|41.16|-0.01192|0.05499|0.016039741573597|0.16546220800388|64.248656192691|175.55413001584|145.04504607708|0.579|0.316|0.27469|19|9|0.0023766496163683|0.088879015345268|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2024-11-09 16:41:57|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|47.4242188855|6|5.2815624646815||0|0|-0.18867|51|-0.1693|15|-0.16930440300174|15|32.04|-0.03264|0.04227|0.071301064986702|0.18540312529513|106.83910625628|209.2210099239|1009.7010256577|0.52|0.32|0.23909|25|9|0.0043462655086848|0.077067717121588|89.48999786377|2024-04-14|-0.2154|2010-07-04|0.31354|2009-08-09
2024-11-09 16:41:59|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.399992952377|6|0.17463581784351||0|0|-0.07564|3.544|-0.08213|12|-0.028755951771025|21|42.05|0.25136|0.3213|0.13021990609163|0.16354181731713|297.49189701912|266.35475126692|1048.5206850161|0.579|0.421|0.12893|19|5|0.0036890049751244|0.047010945273632|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2024-11-09 16:42:00|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|12.734743722757|10|2.3767520161203|0.0988|1|1|0.09877|19.69|-0.02653|30|-0.026530621883586|30|30.67|-0.25051|-0.00235|0.061989366285212|-0.0013464048493474|135.39140618249|97.279507957008|75.759910378831|0.4|0.267|0.3268|15|5|0.0029937313432836|0.092125842217484|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2024-11-09 16:42:01|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|-6.6944966981356|13|0.53101724794835|-0.182|-1|1|-0.18198|6.69|-0.12908|14|-0.12907766424672|14|32.29|-0.10644|-0.02355|-0.052460409705477|-0.061370744434779|28.834053385755|46.72200230475|54.390243524222|0.667|0.417|0.26456|24|13|0.00076904701397713|0.080196556543837|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2024-11-09 16:42:02|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|-23.203398922703|19|2.4578158439793|0.2271|-1|1|0.22707|20.9|-0.11488|63|-0.11488336791575|63|27.58|-0.30733|-0.12904|-0.16410111351187|-0.066166574951094|22.292443485527|63.810750118566|177.72108173264|0.583|0.417|0.31548|12|4|0.005066446991404|0.1173117765043|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2024-11-09 16:42:02|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|10.139364777438|7|0.84463501747946|0.4024|1|2|0.17284|12.35|0.18054|54|-0.10390514332381|5|30.8|-0.09012|-0.00478|-0.022069377745262|0.0036191378828622|47.89846122398|77.561830856351|98.117108812824|0.52|0.32|0.23807|25|10|0.0015482860824742|0.074611958762887|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2024-11-09 16:42:04|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-11.081774849511|40|0.9168683966251||0|0|-0.03009|10.27|-0.23723|5|-0.23722725929606|5|35.83|-0.14636|0.01457|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|132.43069382603|0.667|0.333|0.32234|12|5|0.00369460554371|0.094880703624734|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2024-11-09 16:42:05|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|2.8694626771982|6|0.25184577426727||0|0|0.10386|3.72|0.14467|49|-0.27586207841532|6|44.47|-0.01281|0.0825|0.028725436836377|0.0055365057578004|95.076792304273|83.060438645438|47.631242712741|0.353|0.294|0.30204|17|5|0.0010727726675427|0.093195624178712|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2024-11-09 16:42:06|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|-3.04930530888|23|0.25232402359926||0|0|-0.08394|2.97|-0.32512|11|-0.32512314084889|11|29.69|-0.10205|-0.00863|0.046501855173421|0.076756985192979|81.69932022156|95.304839492166|107.92150900242|0.577|0.346|0.34754|26|12|0.0028639546599496|0.10160396725441|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2024-11-09 16:42:07|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|1.7998094236439|3|0.2805571533565|0.7074|1|2|0.45213|2.73|-0.15686|24|-0.15686271530718|24|39.63|-0.0193|0.04294|0.13868519666915|0.25125967440055|219.09578553194|217.16489830132|123.64130830903|0.579|0.263|0.24584|19|10|0.0018223708609272|0.077768728476821|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.31915|2024-11-03
2024-11-09 16:42:07|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|6.8207361473122|6|0.58308800811639||0|0|0.07722|8.51|-0.05037|33|-0.050373129515108|33|39.85|-0.0981|-0.03925|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|150.61947053522|0.692|0.462|0.26083|13|7|0.0026396940726577|0.084230745697897|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2024-11-09 16:42:09|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|5.67278674349|20|0.85073772038084||0|0|1.30729|8.86|-0.10345|35|-0.11909786793442|10|36.26|0.03271|0.13274|-0.019749785552675|0.053252496115789|30.181865206065|69.805398491141|50.628569466727|0.684|0.474|0.27472|19|10|0.0015098305084746|0.088748728813559|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2024-11-09 16:42:10|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-11.475329361672|8|1.0451544004971|-0.1894|-1|1|-0.18945|9.92|-0.06816|24|-0.068156387673413|24|28.29|-0.14184|-0.05072|-0.118967066435|-0.10021681517941|39.882386476598|51.894378198117|68.346428734285|0.5|0.429|0.26355|14|6|0.0020468982630273|0.091510918114144|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2024-11-09 16:42:11|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|8.11962737248|6|1.2019505970326||0|0|0.07544|11.12|-0.38051|8|-0.37687192297232|20|23.14|-0.26447|-0.16518|-0.19842530527021|-0.1793896685425|3.9106343961607|15.555700743499|211.44704804332|0.667|0.429|0.33873|21|10|0.0050857637474542|0.10550276985743|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2024-11-09 16:42:12|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|1.4773163467838|7|0.18256122965965|0.1908|1|1|0.19075|2.06|0.20276|48|-0.14566924847083|11|34.61|-0.02721|0.0721|0.038434928446396|-0.012998752091481|129.3416604728|71.147518012894|38.504672514027|0.609|0.391|0.25925|23|12|0.00096624688279302|0.085978678304239|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2024-11-09 16:42:13|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|7.272790953962|6|0.82566975855516|0.0737|1|1|0.07368|10.2|-0.06145|11|-0.078976426029117|18|33.91|-0.00375|0.09508|0.098999182492882|0.20108833850191|155.61937486327|249.67727631551|200|0.565|0.348|0.26235|23|9|0.0031829681528662|0.090398025477707|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2024-11-09 16:42:14|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|7.1669172626283|6|0.84592477734249|0.1156|1|1|0.11565|9.84|0.04854|36|-0.065088763657223|23|40.26|-0.03319|0.02098|-0.063852220111752|-0.01019590735933|49.664829637763|83.940243881041|277.18310661293|0.421|0.211|0.25121|19|8|0.0030502207792208|0.085808025974026|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2024-11-09 16:42:15|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|4.491419233598|22|0.59452695392314|0.3015|1|1|0.30153|6.82|-0.27899|14|-0.27898550129968|14|30.73|-0.11319|-0.05978|-0.1694274073024|-0.20860419545122|14.182541237458|30.539028905991|51.498906259497|0.667|0.333|0.25484|15|10|0.0012964107883817|0.086934647302905|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2024-11-09 16:42:16|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|2.5077628316604|6|0.24418409218923||0|0|0.02516|3.26|-0.08889|41|-0.088888917669181|41|40.63|0.08009|0.15123|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|99.694189892306|0.474|0.316|0.25232|19|7|0.0018043886743887|0.083457580437581|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2024-11-09 16:42:17|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|4.0542051464227|6|0.33026497662376||0|0|0.1039|5.1|-0.17399|61|-0.17399263784393|61|47.24|-0.07708|0.03277|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|98.646031515892|0.588|0.412|0.25056|17|9|0.001734900990099|0.084479752475247|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2024-11-09 16:42:18|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|6.355983848434|6|0.66570493130049||0|0|0.03287|8.17|-0.30528|11|0.084676052085509|18|29.38|-0.067|-0.01657|-0.053872123491104|0.054511210620814|31.37322965001|126.91576844249|152.88174188333|0.667|0.333|0.24493|21|12|0.0023775241157556|0.083765305466238|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2024-11-09 16:42:20|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|2.9270620499301|6|0.40597935006856||0|0|0.31707|4.32|-0.00998|32|-0.0099766307269986|32|34.74|-0.0677|0.05723|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|151.84534721329|0.565|0.435|0.28264|23|8|0.0028053606965174|0.092080684079602|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2024-11-09 16:42:21|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|3.1615546019453|3|0.27448180411995|0.1228|1|2|0.09836|4.02|0.51812|75|0.51811596800664|75|61.62|0.06488|0.1882|0.20651678218581|0.30934766840343|241.47895079064|274.21956537451|127.61904314983|0.615|0.385|0.23907|13|4|0.0019659900373599|0.082134134495641|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2024-11-09 16:42:22|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-5.9935713739984|40|0.69941987117069||0|0|0.37024|5.29|0.04352|51|0.043522690194974|51|56.9|0.08784|0.24363|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|49.439252861224|0.5|0.3|0.28625|10|3|0.0017372532894737|0.099937171052631|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2024-11-09 16:42:22|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|3.6135512632016|6|0.35881626467297||0|0|0.20051|4.67|0.55219|58|0.55218858219055|58|60|0.22217|0.29655|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|187.55020314891|0.615|0.385|0.27529|13|6|0.0026386878980892|0.087682114649681|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2024-11-09 16:42:23|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|5.1933683903623|7|0.5934895649073|0.1692|1|1|0.16923|6.84|-0.25954|10|-0.25954197547079|10|27.55|-0.1399|-0.03229|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|174.04580245292|0.586|0.414|0.27221|29|11|0.0029789565217391|0.096971478260869|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2024-11-09 16:42:25|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|4.9687259471471|1|0.35042467792648||0|0|0|6.09|-0.21306|17|-0.21306375149827|17|41.11|-0.02037|0.04297|0.047104787599083|0.097739139344253|115.29846544368|153.82454779997|119.64636483344|0.474|0.368|0.24179|19|5|0.001839833546735|0.080066862996159|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2024-11-09 16:42:26|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|8.0848220856956|6|0.94055335903254||0|0|-0.00756|10.5|-0.30087|34|-0.30087361992715|34|39.63|-0.03036|0.13068|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|456.52174859507|0.684|0.474|0.32791|19|8|0.0049502374670185|0.10338092348285|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2024-11-09 16:42:27|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|6.0446586920062|6|0.6179684024025||0|0|-0.06598|7.22|-0.00553|40|-0.0055273463606408|40|41.21|-0.05117|0.07234|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|86.467059405341|0.579|0.368|0.31701|19|5|0.0022547969543147|0.096054543147208|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2024-11-09 16:42:28|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|11.344637968478|7|1.1984540295808|0.3353|1|2|0.23185|14.93|-0.19456|35|-0.19456066472562|35|34.87|-0.16685|0.05898|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|313.32635306425|0.478|0.391|0.28276|23|5|0.0039734900990099|0.09701573019802|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2024-11-09 16:42:29|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|5.0257729738071|6|0.39140894515267|0.175|1|2|0.0925|6.26|0.21508|165|0.21508261825978|165|39.53|-0.12645|0.02239|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|244.5312644064|0.421|0.316|0.26034|19|4|0.0031211772486773|0.087726375661376|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2024-11-09 16:42:30|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|1.9122477120057|7|0.16758408328244|0.1284|1|1|0.12844|2.46|0.15504|48|-0.10104528690479|11|38.24|0.08179|0.14086|0.16114051874918|0.13920012472049|304.40182980605|193.11226619094|73.214289135471|0.524|0.429|0.20089|21|12|0.0008382694684796|0.070412880098887|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2024-11-09 16:42:31|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|2.3717100898428|6|0.28442997799967||0|0|0.06149|3.28|-0.29348|13|-0.07304784880683|27|40.16|-0.05011|0.06856|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|88.720582842814|0.474|0.316|0.2381|19|8|0.0013521484375|0.076767760416667|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2024-11-09 16:42:32|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|1.3705114773501|6|0.24816282419401|0.1774|1|1|0.17742|2.19|-0.15888|19|-0.15887849981387|19|31.68|-0.05355|0.01953|-0.025278657159603|-0.0077528718911401|42.349115415702|66.449576494836|41.011235854724|0.56|0.4|0.25252|25|10|0.00088358845671267|0.086122158092848|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.34127|2024-09-29
2024-11-09 16:42:33|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-27.344856768025|10|2.1047771234446||0|0|-0.11963|26.58|-0.11682|20|-0.1168154571311|20|39.95|-0.00117|0.0666|0.049975482106365|0.15672703795955|103.81777270923|195.069953495|363.9600167177|0.7|0.4|0.23286|20|10|0.0030367079207921|0.077760309405941|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2024-11-09 16:42:34|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.0628658203253|6|0.63295650369066||0|0|-0.09541|9.86|-0.00723|47|-0.007231471724345|47|36.38|0.06291|0.1334|0.22649600558092|0.31605493203786|317.8610052936|470.18828193211|522.52251409933|0.524|0.381|0.24104|21|10|0.003957711313394|0.080494863459038|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2024-11-09 16:42:36|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|4.0275792069688|44|0.27262238584087|0.1346|1|2|0.09443|4.52|-0.1733|22|-0.17370896906021|53|43.76|0.02822|0.09027|0.13846955726692|0.16703841093743|317.00425179799|210.11977364874|196.3509943981|0.706|0.412|0.22455|17|10|0.0019599364675985|0.070126010165184|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2024-11-09 16:42:37|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|2.8566752048605|6|0.21610826345703|0.152|1|2|0.05689|3.53|0.32028|87|0.32028473796949|87|50.2|0.25172|0.32174|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|60.548885378815|0.4|0.2|0.18677|15|4|0.00065476253298153|0.063616015831135|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2024-11-09 16:42:38|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|3.5262304609699|7|0.52662187176662|-0.0336|1|1|-0.03361|4.6|-0.30275|19|-0.42251655319627|23|34.83|-0.11518|-0.0428|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|136.09466712676|0.565|0.348|0.32824|23|13|0.0031319950433705|0.099038525402726|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2024-11-09 16:42:39|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|56.819665340412|6|6.9588123776893||0|0|-0.02206|74.91|-0.16069|13|-0.16068648465955|13|37.86|-0.24895|-0.10877|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|85.346651853759|0.429|0.286|0.31594|7|2|0.0018733703703704|0.10563477777778|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2024-11-09 16:42:39|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|83.886495239358|6|10.638275002535||0|0|-0.08372|103.54|-0.13765|28|-0.13764824165459|28|29.44|-0.13235|-0.02606|-0.070284603429477|0.030725279271185|65.48050016853|104.4862693972|105.9214310138|0.444|0.333|0.28434|9|2|0.0027271111111111|0.10386488888889|322.14770507812|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2024-11-09 16:42:41|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|42.520172089429|6|5.7725240080378||0|0|-0.01003|59.24|-0.20032|17|-0.20031765804248|17|28.82|-0.15563|-0.08465|0.082028059430628|0.31125512362842|73.145812972795|159.66335322127|365.00310135131|0.636|0.364|0.32816|11|6|0.0070108385093168|0.10067291925466|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2024-11-09 16:42:42|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|4.7655881265306|6|0.43082351626446||0|0|0.11152|5.98|-0.16696|208|-0.16696270659202|208|38.29|-0.12022|0.02614|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|173.8372069652|0.667|0.333|0.29379|21|10|0.0026329295426452|0.08534239802225|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2024-11-09 16:42:42|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|9.7048205216101|6|1.0433931721789||0|0|0.24074|13.4|-0.13745|12|-0.13745065704162|12|32.22|-0.19063|-0.09623|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|162.0314253544|0.444|0.222|0.27111|9|2|0.0038241016949153|0.094730745762712|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2024-11-09 16:42:43|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|5.9368891259333|7|0.8403037677503|0.8289|1|2|0.37954|8.36|-0.07313|42|-0.073126075662291|42|36.19|-0.08933|0.01182|-0.01257033998034|-0.022603942344457|57.037686741159|67.998818293637|121.24727599425|0.667|0.381|0.22796|21|13|0.0024908355091384|0.085993289817232|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2024-11-09 16:42:44|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|6.3657568087796|6|0.54408980002685||0|0|0.00764|7.91|-0.15886|17|-0.15885680945579|17|40.05|-0.03642|0.05892|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|47.997573222861|0.579|0.368|0.26976|19|7|0.0011276892950392|0.086015130548303|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2024-11-09 16:42:46|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|56.039302243163|6|7.3194889801424|0.1552|1|2|0.05592|70.62|-0.16802|10|-0.16801802489509|10|24.09|-0.26087|-0.17735|-0.26386336949957|-0.2466746120418|21.20867085366|31.77900274755|98.521208769419|0.455|0.364|0.31595|11|4|0.002375|0.10600977777778|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2024-11-09 16:42:47|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|6.2862174347083|6|0.43292753447955||0|0|0.06806|7.69|-0.03196|47|-0.031957422189195|47|41.47|-0.01865|0.04525|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|146.4761915661|0.632|0.421|0.18156|19|11|0.001561210592686|0.065636355611602|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2024-11-09 16:42:48|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|6.545488169103|6|0.85335346153106|-0.0032|1|1|-0.00321|9.33|0.05051|28|-0.10753953717529|11|37.78|-0.15354|-0.09123|-0.033194535928347|-0.073129013301557|83.564493403773|79.31657682281|85.760515558184|0.556|0.333|0.25251|9|4|0.001138347826087|0.086761304347826|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2024-11-09 16:42:48|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|20.34544888209|3|2.9031841255868|0.8268|1|2|0.75601|34.33|0.08553|20|-0.21709134342026|12|27.27|-0.22904|-0.03637|0.023174602483664|0.083790581227396|92.192539341808|119.19093800447|316.5976306199|0.6|0.333|0.31232|15|7|0.0064956690997567|0.10239737226277|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2024-11-09 16:42:49|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|10.176177451939|7|1.0760344495835|0.251|1|2|0.099|13.21|-0.03176|39|0.083735969235181|42|51.8|-0.55114|-0.25382|-0.004201303161505|0.0095779101224968|98.155530503139|101.37520708|189.52654857661|0.6|0.4|0.30459|5|1|0.0054310943396226|0.085535735849057|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2024-11-09 16:42:51|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|5.4639749415995|3|0.57112675251206||0|0|0.01528|7.31|-0.22034|20|-0.43311504390515|11|27.38|-0.22003|-0.14729|-0.24174285636207|-0.18861564499574|11.833950140487|48.851966037869|95.19991902203|0.538|0.231|0.31754|13|7|0.0034027653631285|0.10797480446927|18.10715675354|2017-11-19|-0.28623|2019-01-20|0.61082|2020-03-08
2024-11-09 16:42:52|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|4.5607670185776|25|0.76807766365306|0.3238|1|2|-0.07652|7|-0.20424|20|-0.20423890772503|20|45.41|0.04597|0.18179|0.044869747983686|0.010346476779418|124.73098860442|93.880304885906|209.45541544045|0.529|0.353|0.27163|17|8|0.0036040075376884|0.096980251256281|27.129999160767|2015-06-07|-0.32393|2015-07-05|0.61277|2024-05-19
2024-11-09 16:42:53|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|6.475269620774|1|0.85657681850665||0|0|0|9.36|0.2141|90|0.2141014399498|90|55.8|-0.0462|0.06122|0.2141014399498|0.2141014399498|121.41|121.41|54.865181416699|0.2|0.2|0.39815|5|1|0.0014459856630824|0.1161529390681|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2024-11-09 16:42:53|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|1.8239227044167|6|0.27035913508527||0|0|0.07631|2.68|0.19417|51|-0.17158179668405|9|31.4|-0.06356|0.03771|0.0042518103525892|0.014797833253057|69.26941584686|82.340041965988|78.823529164271|0.6|0.4|0.21846|25|11|0.0014438481012658|0.078152|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2024-11-09 16:42:54|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|6.5087434934289|7|0.53541883870262|0.3105|1|2|0.23916|8.29|-0.03182|91|-0.017021659792215|45|34.87|-0.03101|0.07134|0.080019231795495|0.1446534843001|109.338232207|158.38611627327|124.47447675354|0.478|0.348|0.19505|23|8|0.0017270915841584|0.065701373762376|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2024-11-09 16:42:56|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-13.541922866832|62|1.2559337636811||0|0|0.09179|13.06|0.25583|25|0.25582728419939|25|53.17|-0.21187|0.00598|-0.051789414350914|-0.051789414350914|79.210245506819|79.210245506819|80.567558033527|0.5|0.5|0.25117|6|2|0.0032863157894737|0.10515523684211|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2024-11-09 16:42:57|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|8.5146119013189|1|0.86111645058516||-1|0|0|11.08|-0.17747|38|0.044395073070926|118|51.56|-0.32417|-0.24977|-0.075507457925438|0.044395073070926|77.87720784746|104.44|168.90243933465|0.333|0.111|0.31152|9|3|0.0042655603448276|0.098818706896552|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2024-11-09 16:42:58|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.9225079478743|6|0.33072627507426|-0.0866|1|1|-0.0866|4.43|0.12997|41|0.12997354122928|41|37.81|0.09608|0.16529|0.12347659237071|0.2171432617017|211.08515868838|314.74059383753|139.74762529084|0.619|0.429|0.22703|21|11|0.0017403754693367|0.073953767209011|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2024-11-09 16:42:59|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|4.9435869770229|38|0.41595283731389|0.1182|1|1|0.11818|6.15|-0.04338|48|-0.043377299263542|48|34.69|-0.1926|-0.11715|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|154.91184007675|0.385|0.308|0.25207|13|3|0.0027289549180328|0.077837930327869|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2024-11-09 16:43:00|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.247954950023|6|1.2819521812321||0|0|0.06048|15.43|-0.155|9|-0.15499652510883|9|33.45|-0.60567|0.17971|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|456.13400074244|0.455|0.364|0.34701|11|2|0.011436434316354|0.095020455764075|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2024-11-09 16:43:01|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|5.0798269479993|6|0.60139050342667||0|0|-0.1035|6.41|0.12704|4|0.12703987174167|4|33.91|-0.22874|0.04904|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|88.413715403438|0.364|0.273|0.23242|11|3|0.0033911375661376|0.085383333333333|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2024-11-09 16:43:02|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|7.5134787935965|3|1.0288403703454|0.1399|1|1|0.1399|11|0.19917|45|0.18469774653619|3|39.84|-0.08932|0.04648|-0.036974005478885|0.088953884208602|21.76748833259|144.34109424177|130.95238689933|0.684|0.421|0.29158|19|9|0.0028695783926219|0.098424558629776|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2024-11-09 16:43:03|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|4.294795149258|6|0.27840165506097||0|0|0.02982|5.18|0.03083|57|0.017647089072715|73|41.68|-0.03885|0.03368|-0.015596690932955|0.10676590251398|45.476442379674|171.28520949409|179.36287423172|0.737|0.421|0.21887|19|8|0.0021374153074028|0.073917001254705|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2024-11-09 16:43:04|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|8.0736312770085|7|0.61308326681514|0.1345|1|2|0.08864|9.58|-0.14426|21|-0.14426226774382|21|45.71|-0.25616|-0.0716|0.0051273086840114|0.0051273086840114|93.185762151158|93.185762151158|173.91838350485|0.429|0.429|0.20588|7|1|0.0038280061349693|0.080589049079755|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2024-11-09 16:43:05|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|2.6872016912299|6|0.25145644002365|-0.0058|1|1|-0.00578|3.44|-0.12338|8|0.56236358011676|48|26.55|-0.15736|-0.01314|0.043859939619909|0.099605474022845|103.10947301785|117.62162968886|121.55477561694|0.364|0.273|0.23598|11|3|0.0027407744107744|0.082364343434343|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2024-11-09 16:43:07|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-10.730757347665|44|1.1514092711114|0.0689|-1|1|0.06888|10.68|1.0373|132|1.0373001836374|132|40.44|-0.0453|0.11772|0.13827525088032|0.28175414959847|149.46504633812|250.44503373115|329.62963807839|0.556|0.333|0.31483|18|9|0.0042942412451362|0.100952230869|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2024-11-09 16:43:07|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|20.116502093843|4|1.935744465943|0.0234|1|2|-0.00769|24.51|-0.20573|51|-0.20573419511105|51|29.2|-0.19994|-0.07338|-0.073511552736559|-0.10022278616008|66.175068945989|64.040595885137|77.671076387273|0.5|0.4|0.28292|10|3|0.0025889830508475|0.084297355932203|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2024-11-09 16:43:08|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|5.0666667534208|6|0.56944436784269||0|0|0.03407|6.98|-0.21185|17|-0.16901763466976|4|36.89|0.1334|0.26281|0.22797053959125|0.43002724075192|59.963126400779|135.48622609605|79.498863682897|0.632|0.421|0.24264|19|7|0.0017786968838527|0.080857195467422|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2024-11-09 16:43:09|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|4.346727508532|3|0.60448179893881|0.3535|1|2|0.19921|6.08|-0.14593|42|-0.14593299525045|42|32.2|-0.1015|0.03726|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|364.72703791027|0.48|0.32|0.29795|25|10|0.0042878686493185|0.094909454770756|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2024-11-09 16:43:10|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-10.955075002192|17|0.88340226282284||0|0|-0.13496|10.26|-0.29922|13|-0.29922478843585|13|39|-0.1256|-0.07636|-0.15852804191842|-0.15161276163987|22.631801342268|39.675286243391|49.709304904474|0.667|0.417|0.23516|12|7|0.00045921487603306|0.080918099173554|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2024-11-09 16:43:12|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|11.195323606807|6|0.84090281114643|0.1669|1|2|0.09091|13.68|-0.28352|10|-0.24263560103293|16|52.6|-0.13908|0.02106|-0.14534457586|-0.076256404511411|59.153540514714|82.56132832|93.315146299887|0.6|0.4|0.21152|5|2|0.0018582089552239|0.082962425373134|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2024-11-09 16:43:12|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|11.975784690673|6|1.2621283110965||0|0|0.00321|15.62|-0.2528|11|-0.25279900894296|11|28.22|-0.1149|-0.00541|-0.13277138847374|-0.08831027804384|9.0140034917306|28.016185173647|90.919671758407|0.481|0.37|0.27009|27|8|0.0023754758800521|0.096181916558018|49.862056732178|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2024-11-09 16:43:13|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|10.304493128581|32|1.2418356937424||0|0|0.20735|13.8|-0.05167|54|-0.05167175631157|54|30.85|-0.26809|-0.18854|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|85.501863151157|0.308|0.154|0.29248|13|4|0.001789537037037|0.076992453703704|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2024-11-09 16:43:14|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|23.625288242474|36|1.5860657317223|0.1611|1|2|0.10342|27.42|-0.16182|99|0.65517317215047|104|39.21|0.09501|0.17445|-0.017208451357413|-0.026235415018825|59.345196537521|66.313205897689|1023.5162781426|0.632|0.368|0.24781|19|9|0.0045025512820513|0.081497230769231|33.243030548096|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2024-11-09 16:43:15|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|13.273615401979|62|1.9155737621199|1.0024|1|2|0.89577|18.37|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|445.11755474846|0.652|0.304|0.25731|23|12|0.003995907960199|0.09741934079602|20.14999961853|2024-10-27|-0.3403|2014-10-19|0.35687|2015-07-19
2024-11-09 16:43:17|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|8.7185511893331|6|0.80693472903075|0.1871|1|2|0.09561|11.23|-0.06494|48|0.093749974600294|42|31.6|-0.11146|-0.01973|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|79.386396259839|0.6|0.4|0.24116|25|12|0.0013688427672956|0.08587906918239|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2024-11-09 16:43:18|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|9.5993604017999|6|1.7739725333948|0.1501|1|1|0.15012|14.02|-0.2146|7|-0.21459797558362|7|50.86|0.2276|0.35494|-0.22311905548051|-0.21459797558362|60.3469944|78.54|146.32150760649|0.286|0.143|0.32624|7|2|0.0043975346260388|0.10488581717452|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2024-11-09 16:43:18|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|9.8686606701606|3|1.1629018123033|0.0725|1|2|0.02422|13.11|-0.18514|15|-0.18513779892711|15|28.22|-0.07155|0.00377|0.0074322740093311|0.037347673540212|51.86069702847|79.842390934528|101.31375642818|0.556|0.407|0.31609|27|11|0.0027913743455497|0.10637267015707|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2024-11-09 16:43:19|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|18.267158247026|103|2.0076139049424|1.6902|1|2|1.46038|24.53|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|96.80347489714|0.769|0.462|0.22203|13|9|0.0012744101633394|0.074804264972777|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2024-11-09 16:43:20|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|4.9258166530166|7|0.68472778868564|0.6853|1|1|0.68528|6.64|0.07728|35|0.023980792039082|76|34.91|-0.13253|0.00459|0.092769058901379|0.21470087617066|58.842417730452|107.02935332625|267.74192804104|0.478|0.304|0.28475|23|8|0.003686761433869|0.096244536464771|19.190000534058|2015-06-21|-0.26636|2015-08-02|0.61062|2009-04-19
2024-11-09 16:43:22|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|14.654920609267|6|1.5716930920974||0|0|0.08343|18.83|-0.17127|18|-0.17127199903536|18|40.53|-0.07308|0.05139|-0.012826451722015|0.11448449446178|57.84244716502|143.81223397589|75.86623753115|0.529|0.294|0.26527|17|6|0.001690288184438|0.086503847262248|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.34076|2024-03-24
2024-11-09 16:43:23|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|3.5420360283201|6|0.25432134614571||0|0|0.05314|4.36|-0.1857|18|-0.18570326441318|18|33.42|-0.13524|0.0101|-0.13580905265354|-0.032818382755927|9.9941211349862|67.108687262139|45.89473824752|0.526|0.368|0.23493|19|7|0.001284453125|0.083272359375|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2024-11-09 16:43:24|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|7.422581529464|3|0.90922541146111|0.1063|1|2|0.00928|9.79|-0.23803|51|-0.23803383678984|51|35.43|-0.10367|0.03322|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|266.03260283307|0.524|0.333|0.2876|21|7|0.0036025067024129|0.094088833780161|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2024-11-09 16:43:25|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|4.0204748318225|3|0.45135757906349|0.2811|1|2|0.12317|5.38|-0.21372|16|-0.084541042492758|9|41.68|-0.09421|-0.0007|0.015356026323215|0.031535319179977|95.073484475878|104.37173565472|128.70814199481|0.526|0.316|0.24108|19|8|0.0020960957178841|0.081527896725441|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2024-11-09 16:43:25|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|11.898857120369|33|1.0853810298133|0.0657|1|1|0.06568|15.09|-0.26403|14|-0.26403155481997|14|22.19|-0.3054|-0.13753|-0.20845302635311|-0.16726288148814|2.3531339991738|26.658121367912|107.24184525779|0.619|0.333|0.25277|21|9|0.0027174096385542|0.085478694779116|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2024-11-09 16:43:27|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|18.535779734707|6|1.9825405446476||0|0|-0.02439|23.6|-0.12588|13|0.066945623724161|55|26.87|-0.22351|-0.02566|0.16050463582877|0.36082870691305|160.86212466834|250.67652882763|744.47948938413|0.533|0.267|0.30397|15|6|0.008414068627451|0.099360196078431|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2024-11-09 16:43:28|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-13.286430838643|100|1.3628876800436|0.504|-1|1|0.50397|13.12|0.51402|22|0.51402414439252|22|42.33|0.27411|0.31681|0.12492728039107|0.24242272876157|149.06771972071|146.98408964|61.247059701352|0.667|0.333|0.32449|6|4|0.0013925779036827|0.098708498583569|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2024-11-09 16:43:29|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|10.710371509685|7|1.0989233658774|0.0565|1|1|0.05647|13.47|-0.10703|81|-0.10702610216003|81|31.4|-0.22451|-0.05001|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|120.16057289198|0.6|0.4|0.35566|15|8|0.003671572327044|0.10335911949686|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2024-11-09 16:43:29|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|4.7689268921323|6|0.40035771215931||0|0|0.0188|5.96|-0.19939|14|-0.19939115807485|14|20.64|-0.16145|-0.12738|-0.14208834487557|-0.16897386852063|39.441079393126|47.505137236014|66.517857285407|0.545|0.364|0.20018|11|6|-0.00063202586206897|0.067467715517241|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2024-11-09 16:43:30|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|13.948180303251|6|1.2341978188676||0|0|0.01507|17.51|-0.09385|35|-0.092635142735641|31|27.19|-0.09776|-0.00276|-0.039133302544674|0.019548061005048|31.497486063168|85.230627672628|547.18749899883|0.63|0.407|0.28609|27|11|0.0044651691474966|0.094853721244926|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2024-11-09 16:43:32|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|18.698653268534|6|2.5102423891033||0|0|-0.00277|25.23|-0.28341|22|-0.28341016930282|22|31.91|-0.08951|-0.02073|-0.064347570703904|-0.028662475088764|38.128646576509|67.192655422417|85.010795221761|0.727|0.455|0.31648|11|7|0.0021964606741573|0.10296783707865|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2024-11-09 16:43:33|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|2.6087877983748|6|0.18373738941552||0|0|0.04235|3.2|-0.03439|69|-0.29840142675095|19|36.48|-0.09479|0.02187|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|93.023255652773|0.524|0.381|0.25412|21|8|0.0017092866407263|0.08099542153048|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2024-11-09 16:43:34|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|10.792860619276|2|1.0207131332657|0.0735|1|2|0.05026|14|0.13498|39|-0.31889253004012|23|28.54|-0.12579|0.06993|0.29852536860021|0.35304139684653|211.38533961771|186.24587183713|116.18790414793|0.308|0.231|0.27104|13|3|0.0038155913978495|0.097721962365591|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2024-11-09 16:43:34|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|44.359732774161|53|4.8600892532989|0.3043|1|2|0.24755|57.2|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36419|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1545.9459466426|0.556|0.444|0.29659|9|4|0.00827738791423|0.10055588693957|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2024-11-09 16:43:35|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|10.739369264758|6|1.1374882763226||0|0|-0.05252|13.53|0.00833|34|-0.24409447794014|3|35.82|0.05231|0.10413|-0.052188215255652|-0.10916981685432|56.266098895348|69.316716235795|34.183929022347|0.545|0.273|0.28309|11|6|-0.00095684210526316|0.08905649122807|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2024-11-09 16:43:37|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|22.551172075596|6|3.7812761273891|0.4135|1|2|0.27345|36.93|-0.35394|10|-0.35393532677614|10|53|0.06223|0.25303|0.38278781215885|0.38278781215885|136.93306306|136.93306306|82.635939673322|0.4|0.4|0.40396|5|1|0.003392037037037|0.12863662962963|168|2022-07-24|-0.20857|2020-07-19|0.40476|2021-01-24
2024-11-09 16:43:38|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|27.608650077363|105|2.8980559442475|1.2448|1|1|1.24477|31.09|0.78655|25|0.78654971448695|25|44|0.23778|0.31394|0.55820424824316|0.81099310868639|520.75729257396|497.41656255989|646.22741614515|0.462|0.308|0.23953|13|4|0.0047167455621302|0.085096065088757|38.360000610352|2024-10-13|-0.25837|2015-09-06|0.39224|2021-05-16
2024-11-09 16:43:38|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|6.9447998311356|6|0.84182328128753||0|0|-0.03112|9.03|0.59337|103|1.6534536023208|85|29.19|-0.10784|0.01049|0.052873964923254|0.090972068080216|64.252419090213|104.2914364336|69.089517550235|0.556|0.37|0.30156|27|10|0.0020416771752837|0.095286179066835|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2024-11-09 16:43:39|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-24.318394341779|40|2.0828546008456|0.1844|-1|1|0.18442|22.51|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|156.10263599019|0.643|0.429|0.30332|14|6|0.0044895115681234|0.10334347043702|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2024-11-09 16:43:40|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|6.4884109016054|3|0.61219630255325|0.0494|1|1|0.04938|8.5|-0.08836|81|-0.088359060915712|81|44.64|-0.13318|-0.03046|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|83.661418579303|0.636|0.364|0.29016|11|6|0.0021664705882353|0.092620973630832|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43776|2015-05-17
2024-11-09 16:43:42|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|3.3106654139182|6|0.21644483500649||0|0|0.03069|4.03|-0.10141|13|-0.15876774198724|8|41|-0.02132|0.0583|0.017251220749212|0.051220056577392|98.287822363888|128.22110169724|186.57407637364|0.632|0.474|0.21881|19|10|0.0021542346938776|0.07277556122449|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2024-11-09 16:43:43|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|16.145626888744|2|1.7214575257329|0.1208|1|2|0.01236|20.48|0.64643|25|0.64643099946724|25|26.6|-0.15416|0.05316|-0.055771948831585|0.037352129321097|43.299723310291|92.698127236097|143.10433421858|0.6|0.333|0.29641|15|8|0.0049462|0.09479465|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2024-11-09 16:43:44|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|35.150177227505|6|4.993909498859|0.2131|1|2|0.13878|52.68|-0.15292|36|-0.17226846620642|30|32.33|-0.16727|-0.05359|-0.094290690497722|0.14743437041518|27.157750634488|155.12178916684|292.5041623303|0.6|0.267|0.35711|15|6|0.0052794693877551|0.10795291836735|64.137916564941|2022-07-31|-0.35905|2016-09-04|0.32315|2015-03-29
2024-11-09 16:43:44|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|5.2591787999941|6|0.46274633329889||0|0|0.03583|6.65|-0.1043|18|-0.10429542428404|18|40.63|-0.04247|0.05697|0.051702018844385|0.057399587277199|130.56231804128|123.91061352663|109.19540112887|0.474|0.368|0.22523|19|6|0.0017722522522522|0.07898241956242|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2024-11-09 16:43:45|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-11.084552106313|195|0.79273700217685|0.6104|-1|1|0.61037|10.52|||-0.10429542428404|18|50.5|0.17643|0.21327|0|0|100|100|42.884905224959|0|0|0.24245|2|1|-0.0015907118644068|0.075021050847458|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.20713|2024-09-01
2024-11-09 16:43:47|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|9.3747345238122|3|1.2384218762586|0.1656|1|1|0.16563|13.16|-0.05631|67|-0.056311020665374|67|41.33|0.01356|0.08288|0.018523745907909|0.060196501415695|104.34926360904|116.78578147871|77.640087389167|0.444|0.333|0.32461|9|5|0.003014385026738|0.10963735294118|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2024-11-09 16:43:48|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|69.714951059488|6|10.563349239936||0|0|0.52716|108.23|-0.46072|81|-0.46072342651708|81|44|-0.08963|0.01025|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|257.92659961133|0.571|0.286|0.331|7|3|0.0053573482428115|0.10247664536741|138|2022-01-23|-0.19353|2018-10-14|0.26265|2024-11-03
2024-11-09 16:43:48|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|6.3722707286871|6|0.59090975074645||0|0|0.18629|7.96|-0.0387|35|-0.20443348162656|7|30.88|-0.10896|0.02472|-0.16562073702832|-0.091457520765897|2.5459050422317|29.765117234944|89.984176940551|0.6|0.36|0.27639|25|11|0.0024927927927928|0.091896885456886|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2024-11-09 16:43:49|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|5.145825786596|1|0.57305807431359||-1|0|0|6.97|-0.21429|20|-0.17220797808354|70|38|-0.04655|0.04982|0.035418419163231|0.16752202751614|80.501622066113|190.72954627013|175.12562202988|0.571|0.333|0.28383|21|10|0.0025920802005012|0.089053922305764|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.29723|2024-04-14
2024-11-09 16:43:50|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.306985899107|6|0.18718815828202||0|0|-0.00521|3.82|-0.11538|37|-0.11538463301912|37|45.93|0.05446|0.19069|0.153152811461|0.19730995068345|179.28690265481|172.18452020189|107.60563336769|0.533|0.4|0.16944|15|7|0.0011507204610951|0.056166426512968|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2024-11-09 16:43:52|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|14.086447777701|6|1.1803761359169||0|0|-0.05303|16.43|-0.04718|22|-0.047182192413477|22|25|-0.1079|-0.05459|-0.10147537568535|-0.051567872207197|60.43644542839|80.71106494176|97.507418001273|0.364|0.273|0.233|11|4|0.0014001071428571|0.077327928571429|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2024-11-09 16:43:53|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|10.318416094214|6|1.3799752785473||0|0|0.10062|14.22|0.24513|40|0.24513269533929|40|34.39|-0.0913|0.00257|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|129.74452753226|0.391|0.261|0.25143|23|7|0.0021475125628141|0.085918002512563|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2024-11-09 16:43:53|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|2.7440489601587|6|0.21147100432754||0|0|0.02719|3.4|0.18272|56|-0.10398225490596|20|30.91|-0.39866|-0.19756|-0.08841969272894|-0.12290316441297|40.877421178632|44.402751257227|170.85427533033|0.545|0.364|0.31891|11|5|0.0045606956521739|0.086859478260869|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2024-11-09 16:43:54|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-2.6166690384873|30|0.29908435748803||0|0|-0.11979|2.15|-0.36213|4|-0.36212625808376|4|36.5|-0.00473|0.16261|0.096274511511491|0.16672402899889|93.799327669196|141.70815370678|52.184469783685|0.5|0.4|0.36029|20|7|0.0029687615283267|0.10460408432148|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2024-11-09 16:43:55|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|14.55652464489|6|1.2847227712495|-0.0412|1|1|-0.04124|17.9|-0.20142|13|-0.20142057319942|13|28.18|-0.19565|-0.10241|-0.06723555054128|-0.0850109251781|33.442221848656|51.065326931878|156.60541680322|0.765|0.412|0.27829|17|11|0.0036785330578512|0.094126012396694|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2024-11-09 16:43:57|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|4.6622820122807|7|0.38923930380847|0.1459|1|1|0.14591|5.89|-0.13661|7|-0.13661185131539|7|32|-0.04947|0.05347|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|83.19208940616|0.52|0.32|0.2381|25|9|0.001667952853598|0.084654851116625|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2024-11-09 16:43:58|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|8.9372158816854|6|0.83233525838258|0.1556|1|1|0.15556|11.44|-0.04|90|-0.040000022725856|90|53.53|-0.0647|0.12304|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|121.70212813447|0.533|0.467|0.31652|15|6|0.0023561633663366|0.09266198019802|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2024-11-09 16:43:59|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|14.653080572433|27|1.6723065012868|0.0954|1|2|0.05029|20.05|-0.16216|23|-0.16216215442193|23|36.33|-0.08432|0.03851|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|206.27570664861|0.476|0.286|0.25598|21|5|0.0027897338403042|0.090998795944233|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2024-11-09 16:44:00|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|8.5019481209856|6|1.0091240565435|0.1888|1|2|0.09166|11.91|-0.0333|61|-0.033297841899933|61|41.26|-0.01452|0.1394|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|94.523805451051|0.684|0.474|0.26286|19|5|0.0023129911280101|0.091200963244613|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2024-11-09 16:44:00|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|5.0400156439512|6|0.47166150605782|0.0295|1|1|0.02955|6.62|-0.22246|8|-0.22246366353899|8|37.38|-0.0075|0.08209|0.0031567322020632|-0.0059509663351152|74.035342126822|79.46030405732|93.23943626027|0.476|0.333|0.27036|21|7|0.0020733291139241|0.090480075949367|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2024-11-09 16:44:02|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|3.1463530660341|6|0.41454897322025|0.4212|1|2|0.29659|4.94|0.44257|30|0.44257417272533|30|34.86|-0.03324|0.06414|0.0094764500088586|0.10840387369525|68.656685822666|183.98338569488|71.938255178773|0.667|0.333|0.27256|21|10|0.0017261872455902|0.094436702849389|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2024-11-09 16:44:03|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|4.7769828533349|6|0.36011239806373|-0.0292|1|1|-0.02921|5.65|-0.25802|25|-0.25801748490925|25|29.33|-0.08563|-0.02169|-0.065613522748098|-0.085662369323647|37.235676107093|49.052635853341|59.436149314546|0.444|0.259|0.21787|27|10|0.00053599749058971|0.071605382685069|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2024-11-09 16:44:04|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|19.84706797277|36|3.699310574018|0.8783|1|2|0.58337|33.33|-0.36334|5|-0.15949924469205|42|31.82|-0.10576|-0.01072|-0.26937287558928|-0.13528814691185|17.342697551064|64.498092348215|164.87438491202|0.455|0.273|0.25174|11|4|0.0036138441558442|0.099160961038961|34.680000305176|2024-11-10|-0.23362|2017-10-15|0.29879|2017-10-08
2024-11-09 16:44:05|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|48.55597944196|7|8.0063404403264|0.2526|1|1|0.25255|72.36|-0.0786|13|-0.30890320808657|6|25.47|-0.14979|-0.06513|-0.17539455864323|-0.2078135776555|18.862700762442|30.077946841831|105.53594792042|0.533|0.333|0.25442|15|8|0.0021139432989691|0.089263788659794|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2024-11-09 16:44:06|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|14.385163676892|7|1.4331832161128|0.0398|1|1|0.03984|18.27|-0.0642|12|-0.092857168308418|9|37.55|-0.0952|-0.05893|-0.048077113569703|-0.044851840326679|73.569808490427|78.617021254998|110.41944264519|0.545|0.455|0.21272|11|6|0.0017892362768496|0.070538138424821|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2024-11-09 16:44:08|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|1.9440550157032|14|0.46328351054783|1.4745|1|1|1.47445|3.39|0.39527|104|0.14749262080455|29|36.71|-0.03302|0.05851|0.055965120842056|0.017411483423688|146.94183523507|107.25879066142|85.909782556944|0.429|0.238|0.26155|21|9|0.0014673724489796|0.072372959183673|13.479999542236|2015-06-14|-0.34|2024-06-30|0.42593|2024-10-27
2024-11-09 16:44:08|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|5.8770356485802|6|0.46098811396102|0.1686|1|2|0.08297|7.44|-0.02691|50|0.0018116356732589|10|34.57|-0.07552|0.04585|0.04366072679346|0.088065874473505|103.263293845|124.41348808806|173.02324946988|0.478|0.304|0.26786|23|9|0.0028897875|0.0852051|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2024-11-09 16:44:09|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|9.5714259113718|13|0.71879122050096||0|0|0.35012|11.53|-0.06051|38|-0.060509521253472|38|43.55|0.05338|0.09191|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|54.541154521589|0.727|0.364|0.19849|11|6|0.00038470468431772|0.074386395112016|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2024-11-09 16:44:10|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|3.633268589119|7|0.47293965326733|0.3618|1|2|0.18246|4.99|0.30079|10|0.30078864353114|10|42.11|0.01505|0.12214|0.14193110820558|0.15711165705532|217.05746328326|181.43208686018|41.708457674085|0.684|0.421|0.24484|19|9|0.00067192307692308|0.077472630272953|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2024-11-09 16:44:11|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|3.8598265029177|6|0.33325691341258||0|0|0.04883|4.94|-0.05799|20|-0.057993711429816|20|34.86|0.03795|0.23303|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|105.1063884616|0.619|0.429|0.26816|21|10|0.0033624287652646|0.090306824966079|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2024-11-09 16:44:13|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|2.4305878383348|7|0.31480405388839|0.1986|1|2|0.12625|3.39|-0.11481|15|-0.070052642998851|10|32.05|-0.03936|0.08632|0.10515674999675|0.15722740658802|209.24660457363|220.06951193755|211.87500339933|0.571|0.381|0.30706|21|7|0.0037970103092783|0.096969587628866|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2024-11-09 16:44:14|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|6.2645369945816|38|0.43471682089618|0.4206|1|1|0.42056|7.6|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|158.00415790111|0.571|0.429|0.19061|7|3|0.0030602950819672|0.057205606557377|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2024-11-09 16:44:15|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|17.444046114303|6|2.1821855924906||0|0|-0.00851|23.31|0.63513|59|0.63512558515188|59|42.4|0.06614|0.17148|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|268.54837150228|0.667|0.4|0.31866|15|5|0.0041803432137285|0.099310374414977|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2024-11-09 16:44:15|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|17.691665467463|1|1.8111115108458||0|0|0|23.28|-0.2502|18|-0.2502011692676|18|26.23|-0.19065|-0.12214|-0.19984912006824|-0.15273243152073|24.428904057398|59.481926354518|83.958454084614|0.462|0.231|0.22833|13|5|0.001111935483871|0.082630909090909|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2024-11-09 16:44:16|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|18.690345960667|6|2.5598962194292||0|0|0.22982|25.9|-0.27176|23|-0.27175929331322|23|32.52|0.0188|0.12416|3.5853280117929E-5|-0.024815380190327|56.938124163917|52.739943152925|473.49178449645|0.565|0.348|0.31181|23|8|0.0048008366533865|0.1029833997344|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2024-11-09 16:44:18|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|8.0750502884989|6|0.9219541139647||0|0|-0.04836|10.43|0.21607|41|0.21606946393874|41|34.35|-0.04443|0.04377|0.026805893151374|0.038899657657238|90.362136483272|129.58804457199|105.98517148307|0.609|0.478|0.25317|23|8|0.0017111572327044|0.084412062893082|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2024-11-09 16:44:19|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|20.126102755043|4|2.3912991452307|0.2134|1|2|0.17901|27.53|0.16993|61|-0.20601547853673|50|25.27|-0.30998|-0.052|0.097016564537125|0.16486114921364|103.23824890926|130.9619123843|1105.6225133014|0.667|0.467|0.36521|15|7|0.011161596858639|0.11743133507853|58.908309936523|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2024-11-09 16:44:20|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|6.6362916438357|7|0.66743896772126|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|0.0036698090040928|0.091059276944066|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2024-11-09 16:44:21|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.6633821288125|38|0.30591314080074||0|0|0.06012|5.29|-0.18815|24|-0.18815330431549|24|30.43|-0.05328|-0.00798|-0.18815330431549|-0.18815330431549|81.185|81.185|94.633270437462|0.143|0.143|0.153|7|1|0.00041992|0.05166164|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2024-11-09 16:44:21|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
2024-11-09 16:44:23|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|4.6661098894668|6|0.38010779925426|0.1331|1|2|0.04965|5.92|-0.175|5|0.57850739315386|148|49.38|0.20309|0.35926|0.39293782841132|0.6160653398497|327.2900578712|469.35216229954|130.68432234233|0.538|0.385|0.18405|13|4|0.0020829211746522|0.071250417310665|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2024-11-09 16:44:24|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|84.690151068838|6|9.4006822748438||0|0|-0.07857|101.44|-0.22567|10|-0.1330115731878|14|50.14|0.10442|0.16828|0.25553808956252|0.63915420781237|113.06652940304|249.22091035918|531.29796127135|0.714|0.429|0.29746|7|4|0.0065991011235955|0.092023146067416|139.53576660156|2023-02-19|-0.2596|2019-02-17|0.31762|2017-11-26
2024-11-09 16:44:25|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-14.557339784306|24|1.2906106264953|0.21|-1|1|0.21003|13.39|-0.17311|2|-0.17311427811246|2|38.42|-0.15845|-0.09712|-0.15313786875255|-0.091559495040779|13.880037768635|54.139552844879|81.795966138446|0.833|0.5|0.30551|12|8|0.0022796487603306|0.095029917355372|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2024-11-09 16:44:26|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|-10.141065214431|13|0.79973374642084||0|0|-0.19036|9.63|-0.38569|15|-0.38568891827684|15|36.14|-0.14322|-0.0286|-0.022768919321408|0.016924812295654|45.90050227714|94.77900906703|158.3881617645|0.591|0.364|0.2704|22|9|0.0025999380421314|0.08686800495663|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2024-11-09 16:44:26|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|10.074988590588|6|1.3416525361606||0|0|-0.0257|13.65|0.07797|36|0.077966050919956|36|33.69|0.11807|0.37732|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|197.31134984062|0.615|0.308|0.29917|13|6|0.0064773589164786|0.089711354401806|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2024-11-09 16:44:28|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|1.6885269649486|8|0.15882433230148|0.1846|1|2|0.16|2.32|0.02259|17|0.022593274591494|17|32.73|-0.08299|-0.0112|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|20.844563426667|0.364|0.273|0.32446|11|3|-0.001369863760218|0.094502070844687|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2024-11-09 16:44:29|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|10.775057655438|3|1.0866473973246|0.1251|1|2|0.06652|14.11|-0.21743|34|-0.2174260765199|34|35.73|-0.22487|-0.09696|-0.22529830012291|-0.24473853208972|35.23690492951|42.300190787148|75.380023065296|0.364|0.273|0.2322|11|4|0.0012143037974684|0.08159470886076|30.14705657959|2017-02-19|-0.2677|2017-10-15|0.46846|2017-02-19
2024-11-09 16:44:30|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|6.0223772898385|34|0.60565599591963||0|0|-0.18313|7.36|-0.18676|6|-0.18676174420688|6|39.47|0.03567|0.14347|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|149.59349632894|0.526|0.368|0.2569|19|7|0.0026252234993614|0.084561673052363|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2024-11-09 16:44:30|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-8.8027466567699|40|0.65282126201477|-0.0519|-1|1|-0.05193|8.71|-0.09011|51|-0.090110243663702|51|40|-0.29409|-0.21902|-0.2204988087458|-0.24148697314821|30.240056594973|35.894520392385|34.881859341857|0.4|0.3|0.32463|10|5|0.00053248291571754|0.084208132118451|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2024-11-09 16:44:31|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|25.578686259434|7|2.3874048479864|-0.0296|1|1|-0.02957|29.21|0.15236|20|0.1523615538048|20|40.21|-0.03824|0.08964|0.043940014539543|0.2038651236556|121.67559928384|247.60468005106|456.04993173523|0.526|0.263|0.23106|19|8|0.0033987402597403|0.07515438961039|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2024-11-09 16:44:33|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|9.0894430639444|6|0.88579576132439||0|0|0.00508|11.87|0.5276|134|0.87585301711433|102|59.6|0.22459|0.24216|0.21598830135676|0.31269535376948|152.7030596288|140.6024609|63.76515323139|0.8|0.4|0.27378|5|4|0.00042452145214521|0.086181089108911|37.693908691406|2021-01-24|-0.31151|2019-01-20|0.29146|2020-08-02
2024-11-09 16:44:34|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-8.3414221696267|43|0.62309400081641|0.1579|-1|1|0.15789|8.16|-0.06827|2|-0.068269236941309|2|30|-0.27155|-0.17811|-0.055074743992059|0.0057399007775139|78.437412536137|100.60354675|97.47431302515|0.333|0.167|0.28389|12|5|0.0027101492537313|0.092119154228856|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2024-11-09 16:44:35|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|4.8656703132438|27|0.29527491949568|0.0308|1|1|0.03077|5.36|-0.12162|9|-0.12162166516044|9|39.89|0.01011|0.04809|-0.045390515975395|-0.12162166516044|86.392574816663|87.838|34.873130601324|0.333|0.111|0.14826|9|4|-0.0019612727272727|0.051508805194805|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2024-11-09 16:44:35|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|-10.044909041441|9|0.63629886160057||0|0|-0.03771|8.53|0.20882|34|0.20882353477412|34|35.88|-0.12525|-0.07111|-0.058870988158749|-0.042945960533371|68.8426987717|77.061284795097|107.29559669964|0.5|0.375|0.21002|8|3|0.0011783389830508|0.058304542372881|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2024-11-09 16:44:36|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|20.26104124493|23|2.7273690053942|0.0838|1|2|0.03669|25.71|-0.20207|14|-0.2020724964993|14|34.71|-0.2092|-0.1332|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|93.969292803105|0.571|0.286|0.30815|7|3|0.002346641509434|0.10291947169811|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2024-11-09 16:44:38|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|4.3006627022656|8|0.7313011568954||0|0|0.0768|6.59|0.34335|71|0.16903465255521|38|45.11|-0.0855|0.10699|0.044987681485954|0.005996026989237|103.45807836079|99.679535442384|34.335676434762|0.667|0.333|0.2242|9|3|-0.00015615012106538|0.088565230024213|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2024-11-09 16:44:39|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|4.9302870805256|3|0.46091381385348||0|0|-0.02022|6.3|-0.05757|39|-0.22250642068537|22|45.2|-0.06236|0.08723|-0.087433881744941|-0.10236793536211|74.575051103544|79.13059973|35.240954567962|0.6|0.4|0.20987|5|2|-0.0028168859649123|0.07315600877193|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2024-11-09 16:44:39|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|9.4281074509961|3|1.7256308560258|0.0797|1|1|0.07972|15.17|0.00118|8|0.001175039534892|8|32.67|-0.27208|-0.21565|-0.20022348636692|-0.19982719054843|30.218378775863|37.858628617074|119.65064825538|0.556|0.444|0.32073|9|5|0.0031825|0.084235641891892|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2024-11-09 16:44:40|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|7.0331826157753|3|0.7389391280749|0.0543|1|1|0.05427|9.13|-0.20613|17|-0.17471264531613|12|36.9|-0.01071|0.08234|-0.025960600196255|-0.0039664357081924|44.529663939486|86.19666814783|206.56108499655|0.619|0.333|0.31529|21|12|0.0033765637065637|0.097230437580438|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2024-11-09 16:44:41|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-3.6006986429339|108|0.40827703066769||0|0|0.68437|3.21|0.16731|36|0.1673050502811|36|36.69|-0.05155|0.06898|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|12.768496881781|0.375|0.375|0.32839|16|5|6.6585014409222E-5|0.10583497118156|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2024-11-09 16:44:43|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|3.1144987816836|32|0.21191713102937||0|0|0.06344|3.52|0.08723|8|0.087231680286547|8|48.14|-0.07258|0.017|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|86.274510949724|0.571|0.429|0.17701|7|2|0.0013208423913043|0.061119429347826|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2024-11-09 16:44:43|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|40.854691002516|22|4.7577333759149|0.0976|1|1|0.09756|53.89|0.43443|86|-0.18527947584903|10|27.78|-0.38531|-0.25457|-0.15998659204456|-0.18931834041818|28.683135589581|65.71857408|181.69385773247|0.444|0.222|0.33225|9|4|0.005050036900369|0.1050495202952|120.78576660156|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2024-11-09 16:44:44|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|2.0305482628456|1|0.35815058540931||0|0|0|3.27|-0.01826|45|-0.018255512958317|45|43.73|-0.25455|-0.04574|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|41.815855615663|0.545|0.455|0.32005|11|2|0.0012140748440748|0.096421621621622|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2024-11-09 16:44:45|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|5.4557373416227|6|0.49948678609361|0.1569|1|2|0.07631|6.77|-0.00923|28|-0.0092332598073697|28|53|0.07132|0.11739|0.046110196541126|0.051172865865615|114.09456143953|110.13201166|67.632365895388|0.6|0.4|0.19865|5|2|-0.0005662962962963|0.053724555555556|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2024-11-09 16:44:45|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|5.5722866883434|1|0.7159044467556||0|0|0|8.27|-0.23854|30|-0.23854170288477|30|35.09|-0.08459|-0.01405|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|38.040480886989|0.636|0.364|0.29244|11|6|4.1191709844559E-5|0.096662823834197|37.860000610352|2017-05-07|-0.21935|2024-02-04|0.60994|2017-04-30
2024-11-09 16:44:47|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|38.0116434531|7|4.9194523348878|0.7075|1|2|0.63725|53.8|0.44308|89|0.44307523681889|89|52.8|0.07551|0.18668|0.44307523681889|0.44307523681889|144.308|144.308|118.94760066672|0.2|0.2|0.34626|5|1|0.0035886666666667|0.10693962962963|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2024-11-09 16:44:48|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|26.144443499166|4|3.13685226867|0.1844|1|2|0.13568|38|-0.21181|11|-0.21180677718446|11|45.86|0.0402|0.13939|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|177.07363290381|0.429|0.429|0.30575|7|1|0.0053466975308642|0.10906231481481|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2024-11-09 16:44:49|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|2.6696576995702|7|0.37125691220062|0.4806|1|2|0.2945|4|0.32533|53|-0.15806169030067|27|37.78|0.02713|0.07809|0.099142243212947|-0.18177058430142|127.20240423308|66.89381688|24.691353954751|0.444|0.222|0.19786|9|4|-0.0023433815028902|0.066940028901734|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.42396|2024-09-29
2024-11-09 16:44:49|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|11.902893344674|6|1.7873689995496|0.9375|1|2|0.82136|18.25|0.43262|56|1.1642157080448|32|33.73|0.00078|0.09603|0.19805117268507|0.18036619775261|182.68405256491|123.29699615706|147.89302896542|0.545|0.364|0.32335|11|5|0.0051549734042553|0.10279281914894|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2024-11-09 16:44:50|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
2024-11-09 16:44:52|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|25.704281072407|6|2.505239413649||0|0|0.0937|32.8|-0.16469|45|-0.16468536921515|45|36.1|-0.01125|0.10498|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|191.5887711985|0.476|0.333|0.31682|21|5|0.0033667103538663|0.099755937090433|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2024-11-09 16:44:53|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|9.9344457869329|7|1.1191634862785|0.1452|1|1|0.1452|13.25|-0.20647|12|-0.24990145616327|49|35.91|0.08564|0.12201|0.2392848260668|0.53376797712382|166.95063937778|157.20956280058|57.899122172051|0.727|0.273|0.38443|11|9|0.00090246882793018|0.097868603491272|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2024-11-09 16:44:54|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.7213692500859|6|0.16454355469448|0.1082|1|2|0.03195|3.23|-0.06826|66|0.03900714046752|89|46.24|0.00521|0.1086|-0.032803926554126|-0.076904603994533|73.107281063331|65.729007981511|80.089264199946|0.471|0.294|0.16562|17|6|0.00070135271807838|0.061252806573957|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2024-11-09 16:44:55|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|25.948101019071|3|3.261569411991|0.0583|1|2|-0.00371|34.9|-0.2365|39|-0.089666612657475|7|33.55|-0.11985|-0.06406|-0.086234298290399|-0.010263705050598|49.103570566374|94.388849679023|128.2616784276|0.636|0.273|0.24333|11|6|0.0022792991913747|0.081960053908356|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.35256|2024-04-21
2024-11-09 16:44:55|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|3.315067669616|2|0.61664409741236|0.2611|1|2|0.1557|5.27|0.04603|44|-0.27763499562971|33|41.53|-0.05847|0.08468|-0.059214472722562|-0.1185519449399|45.80153889034|43.29033724915|129.48402355411|0.526|0.316|0.30745|19|9|0.0034914303797468|0.10378079746835|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2024-11-09 16:44:57|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|12.448272137965|6|1.2539418495915||0|0|-0.08105|14.74|0.1339|42|0.13389789766053|42|51.77|0.14616|0.25176|0.28175531224034|0.47147417771684|492.54953460211|602.72938982384|267.51359634897|0.615|0.385|0.24245|13|5|0.0034974483775811|0.084226017699115|17.75|2024-04-21|-0.58179|2011-07-24|0.37426|2015-06-07
2024-11-09 16:44:58|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|11.028308400824|6|0.94223053941661|0.2197|1|2|0.13965|14.2|0.30508|102|-0.31851004678333|5|41.05|0.01725|0.13706|0.012868533321077|0.013789450311018|60.74558562606|79.506602119883|319.74780135228|0.474|0.263|0.29108|19|7|0.0036886878980892|0.09481796178344|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2024-11-09 16:44:59|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|8.0963820624464|6|0.98120596646886||0|0|0.17899|11|-0.3546|5|-0.12365597296979|11|36.47|-0.08363|0.0897|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|59.076259421119|0.632|0.368|0.27964|19|9|0.0014718338108883|0.087792851002865|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2024-11-09 16:45:00|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|12.807621193148|3|1.9024597167249|0.0365|1|1|0.0365|18.74|-0.30542|16|-0.0028670357765341|32|32.23|-0.36819|-0.18767|-0.17365400591381|-0.12008329595145|25.027007193498|66.600883699992|168.37376081249|0.538|0.231|0.32593|13|7|0.0049041805225653|0.097768028503563|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2024-11-09 16:45:01|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|15.701886746367|31|1.1600358631564|0.2332|1|2|0.18566|18.52|0.00573|46|-0.10996160415723|12|51.47|0.40321|0.47821|0.47918550242581|0.74068111392798|589.29880255939|456.490049765|383.8342215517|0.667|0.4|0.24057|15|8|0.0030197132169576|0.076677867830424|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2024-11-09 16:45:03|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|1.4604794989323|6|0.21650681858938||0|0|0.20765|2.21|-0.26203|17|-0.26202748076839|17|40.16|-0.00787|0.13964|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|39.094287738714|0.632|0.368|0.24525|19|10|0.0011012369791667|0.090976380208333|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2024-11-09 16:45:03|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|6.7141406292804|7|0.55955798262975|0.3248|1|2|0.12534|8.35|-0.02895|32|-0.028952911319867|32|45.76|0.09953|0.25136|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|235.21128151063|0.588|0.353|0.29589|17|7|0.0036594132653061|0.085608329081633|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2024-11-09 16:45:06|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|-17.902122618996|11|0.97721771224508||0|0|0.01429|15.18|0.80539|210|0.80539274333202|210|48.81|0.0723|0.1204|0.13008830372639|0.27729418739636|156.47136232008|333.6524182071|351.63309274245|0.625|0.438|0.1794|16|7|0.0023573704171934|0.057666371681416|19.209999084473|2024-07-07|-0.32287|2015-09-27|0.16078|2021-03-14
2024-11-09 16:45:07|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|12.70177907388|16|1.5154663007242|0.3482|1|2|0.26822|16.36|-0.31684|13|-0.31683953694811|13|30.84|-0.10423|-0.02847|-0.099973227805065|-0.033770607826614|8.8742274136501|46.054944466117|245.86716394177|0.64|0.36|0.31019|25|14|0.003412582697201|0.096356870229008|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2024-11-09 16:45:08|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|11.190956514759|26|1.4163480064327|0.407|1|2|0.23794|15.4|0.12518|49|-0.0062964771126494|25|39.09|0.06885|0.19625|0.23358026081283|0.28256751292674|275.05571768352|179.73014599138|68.211010530673|0.636|0.364|0.27064|11|5|0.0015312747252747|0.094181846153846|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2024-11-09 16:45:09|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|9.7034513412132|15|2.1749646586712||0|0|0.38526|16.54|-0.17984|15|0.014819736111277|2|32.87|-0.23136|-0.04393|-0.087008151944406|-0.073746192349148|39.471907063127|48.127081378179|170.51547670886|0.533|0.467|0.31538|15|5|0.0043552071005917|0.10803605522682|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2024-11-09 16:45:10|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|12.248776533959|2|1.2237411807783|0.0561|1|1|0.0561|16.19|-0.29476|10|-0.27784361697089|25|22.36|-0.24929|-0.12591|-0.19358424239807|-0.2015610231997|16.58717644254|31.360177139135|70.76488343234|0.727|0.455|0.33836|11|6|0.0018691093117409|0.10166607287449|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2024-11-09 16:45:11|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|33.436612806753|24|4.7185160511626|1.9572|1|2|1.66967|44.45|-0.35773|25|-0.19967980992301|14|37.05|0.04354|0.16854|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|1355.1829619104|0.571|0.381|0.28872|21|7|0.0057270786516854|0.099107528089888|53.330001831055|2024-11-03|-0.33865|2015-07-05|0.39681|2024-06-02
2024-11-09 16:45:12|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|8.2669300801524|6|1.0684208939383||0|0|0.19592|11.72|-0.11237|36|-0.28081629227619|75|46.35|0.10397|0.20897|0.32866675854111|0.52326393427395|465.50625548975|383.21123262765|255.22648622728|0.647|0.353|0.292|17|7|0.0030661664564943|0.091243846153846|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2024-11-09 16:45:13|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|7.8865880869315|7|0.73113727892484|0.0806|1|1|0.08059|10.19|0.00212|51|-0.32835820794357|54|43.18|-0.10621|0.05199|0.1158344138798|0.091670422663985|179.51277415568|124.86715246434|275.62887494678|0.588|0.412|0.29651|17|7|0.0039240135135135|0.097675851351351|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2024-11-09 16:45:14|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|21.163324818862|6|1.9399130781132|-0.1211|1|1|-0.1211|24.24|-0.23844|3|1.223559898454|117|36.4|0.0288|0.09871|0.057203821618844|0.25100878274456|99.519111202114|268.08988580773|601.48879675296|0.733|0.4|0.21038|15|9|0.0047987114337568|0.083049909255899|29.870000839233|2024-10-13|-0.25752|2015-07-05|0.20971|2021-02-21
2024-11-09 16:45:15|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|2.6199463215481|6|0.40001787056489||0|0|0.37282|3.94|-0.10696|18|-0.10696089166122|18|31.2|0.00272|0.11926|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|110.67416068957|0.36|0.28|0.28276|25|6|0.0021911082802548|0.088956292993631|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2024-11-09 16:45:16|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|2.7428891168931|6|0.29737033092648||0|0|0.08|3.78|-0.26915|10|-0.26915113309542|10|38.92|-0.11389|0.02567|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|68.727272207087|0.462|0.231|0.28678|13|4|0.002292133072407|0.10277960861057|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2024-11-09 16:45:17|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-15.336125528855|40|1.4631897741774||0|0|-0.15652|15|0.00752|50|-0.083156282397815|16|34.6|-0.10578|-0.05427|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|71.496665049026|0.8|0.4|0.22181|10|6|0.00094857142857143|0.080109298701299|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2024-11-09 16:45:18|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-2.8908578947483|55|0.28435260374978||0|0|0.4794|2.78|-0.18302|15|-0.11581255713939|37|46.13|-0.0129|0.03843|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|46.472752087797|0.625|0.438|0.26998|16|9|0.0011168560606061|0.090920176767677|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2024-11-09 16:45:20|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|3.8661731298509|6|0.32627563291979|0.2458|1|2|0.16787|4.87|0.01028|6|0.010278068531843|6|45.82|0.03826|0.14181|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|185.59450270738|0.471|0.294|0.24328|17|4|0.00251375|0.084244132653061|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2024-11-09 16:45:21|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|6.4625662627428|6|0.64057536077505|-0.0697|1|1|-0.06966|7.88|0.04343|47|1.4906519132757|83|34.87|-0.02227|0.10918|0.16767320125987|0.24669971511441|194.68243536353|282.82446038479|158.87096882735|0.435|0.348|0.24371|23|8|0.0024936307311029|0.087814733581165|34.990001678467|2010-11-14|-0.3165|2019-01-20|0.52795|2010-10-17
2024-11-09 16:45:22|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|2.6887785487708|6|0.27707381071856|0.0811|1|1|0.08108|3.6|-0.19033|5|-0.032163781011844|108|59.08|0.11429|0.27657|0.2288006868534|0.34629952111294|230.22096773916|268.133283243|103.77629863723|0.538|0.385|0.28442|13|6|0.002135873221216|0.088909702457956|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2024-11-09 16:45:22|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|3.7316598102088|6|0.44037795035306||0|0|0.09572|5.38|0.33827|77|-0.068513817759371|15|53|0.28712|0.35894|0.29218503769315|0.13078607412721|428.49481883782|140.83849013938|96.588868018584|0.4|0.2|0.21674|15|4|0.0016922375|0.0777893875|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2024-11-09 16:45:23|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|14.95222364852|7|1.0099417988208|0.0409|1|1|0.04088|17.57|0.12539|84|-0.04482921950637|10|36.55|-0.06113|0.12455|-0.012752918623894|-0.018295798302774|89.52643093047|91.30414088742|36.899815295429|0.545|0.364|0.18785|11|3|-0.00054017156862745|0.062158088235294|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2024-11-09 16:45:25|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|3.6519723391624|27|0.29600920756353|-0.0978|1|1|-0.09785|4.61|0.72392|64|0.72392078659607|64|39.56|0.00499|0.06482|0.053632513364498|0.046622566187363|100.3032239049|92.729967462258|63.384923326363|0.556|0.444|0.27423|9|5|0.00083874345549738|0.078319240837696|13.321434020996|2022-10-23|-0.25156|2019-01-20|0.61024|2017-05-21
2024-11-09 16:45:26|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|-7.5643900224234|20|0.75852175206733||0|0|-0.05797|6.57|-0.44996|14|-0.44995570778304|14|24.07|-0.12525|-0.05932|-0.14442962626441|-0.13558923139415|18.739192680682|40.828730058512|28.476769495038|0.643|0.357|0.26047|14|6|-0.0015958988764045|0.083350926966292|24.992866516113|2017-11-26|-0.22885|2024-08-11|0.36295|2024-08-04
2024-11-09 16:45:26|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|10.321030304048|6|0.83412048178893|0.1033|1|2|0.07618|12.29|-0.00883|42|-0.12476551044568|14|39.11|-0.09985|-0.03795|-0.10983643608867|-0.11052846650581|53.116587691453|67.728862920726|69.555924759774|0.556|0.333|0.24777|9|4|0.00043403361344538|0.081074761904762|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2024-11-09 16:45:27|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-31.96103244529|10|2.2691676170786||0|0|0.00779|25.47|-0.15227|11|0.095617534043276|55|41.67|0.07416|0.16803|0.15457459057196|0.19840992416971|206.60056897039|243.71034288086|135.96327114214|0.444|0.389|0.21759|18|6|0.0020944400527009|0.077398932806324|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2024-11-09 16:45:28|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-14.813249594389|40|1.1291016890664|-0.0393|-1|1|-0.03929|14.02|-0.22113|10|-0.22113163921421|10|34.8|-0.08029|-0.01303|-0.15018714606016|-0.13227141890645|36.947090981983|56.106601165052|41.418023898826|0.6|0.4|0.24812|10|6|-0.00068604651162791|0.076403695090439|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2024-11-09 16:45:30|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|8.149965881435|41|0.62527295715246|0.2204|1|2|0.20079|9.09|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|195.90518133943|0.609|0.435|0.16484|23|9|0.0016667786069652|0.057855310945274|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2024-11-09 16:45:31|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|3.6395916422391|3|0.40112249016212|0.0713|1|1|0.07127|4.81|-0.2753|10|-0.27529761345124|10|29.28|-0.11202|0.01251|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|157.6015685005|0.64|0.48|0.34236|25|12|0.0034434196185286|0.10199185286104|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2024-11-09 16:45:32|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|1.7632069399715|7|0.24393102159896|0.5889|1|1|0.58889|2.86|0.23077|48|-0.14137933529231|129|41.37|-0.08945|-0.00447|-0.050259313070745|-0.052219870931615|42.462346720656|54.147500010453|41.151078756623|0.579|0.368|0.24259|19|9|0.00066167929292929|0.077077474747475|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2024-11-09 16:45:33|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|20.01311202972|6|2.0045189979811||0|0|-0.07407|24.25|-0.17925|12|-0.17925478309752|12|37.71|0.02567|0.0766|0.057737235658495|0.083898605833976|110.01923782356|118.54743011469|240.57539864627|0.762|0.429|0.26829|21|13|0.0027302383939774|0.084395959849435|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2024-11-09 16:45:33|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|4.2356762108813|3|0.65679712243049|0.4149|1|2|-0.10351|5.11|-0.16196|31|-0.27360038572192|26|31.13|-0.28581|-0.00313|0.039661881999929|0.096547068105819|78.707022568905|116.82952148304|96.070696692378|0.4|0.2|0.27157|15|3|0.0036793176972281|0.10215509594883|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2024-11-09 16:45:35|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|3.2042218093437|7|0.23659318655909|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|0.0012125587144623|0.064790951792336|10.989999771118|2015-06-21|-0.29505|2019-01-20|0.27244|2021-09-12
2024-11-09 16:45:36|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|7.2097403359042|6|1.1900866246347||0|0|0.10112|10.78|0.32331|55|0.32330832009732|55|28.69|-0.23891|-0.00388|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|144.42092648058|0.308|0.308|0.27417|13|3|0.0057704761904762|0.10561817460317|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2024-11-09 16:45:37|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.2729029154941|7|0.11236569960368|0.2101|1|1|0.21014|1.67|-0.10323|11|-0.10322578809263|11|43.94|0.14347|0.22681|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|62.6171699456|0.647|0.412|0.20735|17|9|0.00083545816733068|0.067597290836653|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2024-11-09 16:45:38|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|4.8506051964143|6|0.52231840292873||0|0|0.01155|6.13|0.26812|74|-0.25806452991205|12|37.86|0.01092|0.12161|0.076516728055859|0.15293433186803|91.662623110794|142.57969920025|101.07172393417|0.714|0.429|0.24535|21|11|0.0017567375|0.0868030625|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2024-11-09 16:45:39|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|15.860909157298|6|1.3596971255867||0|0|-0.00199|20.1|-0.09635|14|-0.15181859426142|17|38|0.00655|0.0359|-0.095239492555082|-0.13138930933807|39.076174858922|63.995785362177|89.041862359364|0.727|0.273|0.25853|11|7|0.0013132387706856|0.078323569739953|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2024-11-09 16:45:41|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|6.1231278873395|32|0.7489574122127|0.3706|1|1|0.37062|8.21|-0.21136|12|-0.21135648585764|12|35.89|-0.09032|0.0273|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|187.44291834784|0.474|0.316|0.2504|19|9|0.0028512903225806|0.085728106591865|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2024-11-09 16:45:42|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|6.8219272563567|2|0.74935763843491|0.0228|1|1|0.02278|8.98|0.0042|7|0.0042017101357616|7|35.09|-0.01246|0.08515|0.081738151353984|0.1365553812052|127.02539601917|186.2762528532|244.68663094156|0.478|0.391|0.26619|23|9|0.0034271905940594|0.087911051980198|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2024-11-09 16:45:42|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|3.5868157229748|36|0.30982349069024|0.4103|1|2|0.35692|4.41|0.66474|91|0.66474406529408|91|38.79|-0.01536|0.08915|0.03741936823604|0.061359451433652|105.60038713577|114.50771511529|44.817070925068|0.526|0.368|0.19829|19|5|0.00059656735751295|0.070599430051813|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2024-11-09 16:45:43|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|23.131667171585|6|2.0321536671087||0|0|-0.11058|25.9|0.13017|35|-0.047751575502761|12|37.86|0.04931|0.11965|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|245.96391524525|0.476|0.286|0.21357|21|7|0.0025425875|0.078235175|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2024-11-09 16:45:44|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|10.345226841342|47|1.0610679864657|0|1|1|0|10.66|-0.08887|28|0.49010650016123|58|34.33|0.06199|0.08139|-0.012813939684815|0.051632006573552|81.123438183935|110.54202506443|60.22598524251|0.667|0.444|0.17993|9|7|-0.00044974647887324|0.059179408450704|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2024-11-09 16:45:46|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|26.714891875918|6|3.3914282075818||0|0|-0.00609|35.92|0.64457|102|4.430182791365|69|31.8|0.01593|0.2778|0.63201402921878|1.4717780139148|392.63837553196|513.45952739241|383.35110573806|0.467|0.2|0.33283|15|5|0.0071102074688797|0.11615659751037|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2024-11-09 16:45:47|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|12.662701494578|1|1.3690996543952||0|0|0|17.81|0.32685|47|0.32685182689178|47|38.73|-0.13946|0.0011|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|114.3866397882|0.545|0.364|0.27238|11|2|0.0036803755868545|0.096351338028169|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2024-11-09 16:45:47|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|1.7630957417137|1|0.16230141942877||-1|0|0|2.33|0.08268|29|0.055378120615145|93|35.33|-0.07543|0.03587|-0.048507873857841|0.1397621549812|14.868735755521|169.07241070755|86.296291946547|0.667|0.381|0.26862|21|8|0.0024556199460916|0.085451495956873|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2024-11-09 16:45:48|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|10.1115573186|33|1.5843856087729|0.1368|1|2|0.09891|12.11|-0.21603|13|-0.21603378373049|13|36.53|0.04834|0.19063|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|213.12916781428|0.412|0.294|0.2488|17|6|0.0033458958652374|0.091118315467075|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2024-11-09 16:45:49|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|11.0665309354|34|1.9035408280987|1.5416|1|2|1.30956|14.25|-0.21352|32|-0.21352310208201|32|39.47|-0.00025|0.08596|-0.076156995327306|-0.14221171338269|28.597810611891|31.416300421566|324.6013766148|0.684|0.368|0.27825|19|12|0.0037639974457216|0.093036206896552|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.48521|2024-10-27
2024-11-09 16:45:51|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.3093600316956|3|0.038991990860869|0.1632|1|2|-0.0146|0.405|-0.5687|20|-0.15741699281335|11|45.88|0.07336|0.16875|-0.10785713920975|0.0027777100171476|29.559010338887|95.768692987856|180.00000529819|0.471|0.294|0.18491|17|4|0.001734462915601|0.060404808184143|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2024-11-09 16:45:52|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|5.030808481639|15|0.81806380448562|0.2627|1|1|0.2627|8.7|-0.28217|26|-0.28217050366573|26|36.95|-0.11397|-0.02218|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|102.24468196827|0.429|0.286|0.27271|21|9|0.002062835443038|0.089919962025316|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.36792|2024-11-10
2024-11-09 16:45:53|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|10.291216896299|1|1.0031349044075||0|0|0|13.36|-0.01561|154|-0.015611218650322|154|38.89|-0.3078|-0.21674|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|88.010536153428|0.556|0.333|0.40361|9|4|0.0024481142857143|0.098498914285714|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2024-11-09 16:45:53|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|12.88168146469|7|2.0054957322544|0.4167|1|2|0.2927|18.24|0.10526|64|-0.2785910330535|40|30.09|-0.26873|-0.17193|-0.17929892411257|-0.26465536943607|34.513501540886|39.417061906521|88.882664725248|0.455|0.273|0.32046|11|5|0.0022591988130564|0.096752522255193|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2024-11-09 16:45:54|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|4.6331806970208|7|0.54651526162134|0.3779|1|2|0.10284|6.22|-0.07224|49|-0.0499761755333|9|30.16|-0.12633|-0.01938|0.09030908653116|0.14305786227293|198.01088218348|226.47122816055|102.64026153338|0.52|0.36|0.21652|25|6|0.0017251315789474|0.077327631578947|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2024-11-09 16:45:56|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|13.173573624539|34|1.1421422523103|0.0605|1|1|0.06053|17.05|-0.02666|37|-0.0266597925756|37|33|-0.26115|-0.04476|0.19711105420865|0.14656446593235|181.91152169397|130.00180211103|175.64377938556|0.455|0.364|0.30407|11|2|0.0048493939393939|0.10020535353535|57.142879486084|2017-03-19|-0.28995|2019-01-20|0.61148|2017-02-19
2024-11-09 16:45:57|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|8.0859524838852|6|0.76634908938648||0|0|0.10543|10.59|-0.07564|27|-0.075643599402117|27|37|-0.01963|0.06827|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|100.07560360998|0.524|0.381|0.24465|21|5|0.0017844501278772|0.079164987212276|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2024-11-09 16:45:58|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|0.53335683587642|7|0.044881058919922|0.5349|1|2|0.48414|0.702|-0.18293|16|-0.18292680178846|16|33.91|0.01421|0.08334|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|97.907951808191|0.522|0.348|0.1509|23|8|0.00086958015267176|0.053714160305344|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2024-11-09 16:45:59|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|29.820402099597|6|3.6296592396741||0|0|0.05143|41.3|-0.37837|34|0.18199930159537|16|25.13|-0.16733|-0.09513|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|175.58449524198|0.467|0.267|0.32342|15|6|0.0046296596858639|0.10778827225131|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2024-11-09 16:46:00|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|-34.889011176191|55|2.609585973121|0.3045|-1|1|0.30447|29.56|0.11842|39|0.11842150173047|39|33.86|-0.10184|0.17594|0.1396583047041|0.18897128740846|208.6504992854|203.09119550373|233.87925950385|0.5|0.318|0.30542|22|9|0.0052446433041302|0.089502778473091|55.400001525879|2023-06-25|-0.58746|2015-01-18|1.60093|2015-01-04
2024-11-09 16:46:01|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.4165482258635|6|0.11810209656282|0.0369|1|2|-0.02682|1.669|-0.10503|6|-0.18849626296592|25|31.68|0.01595|0.18504|0.10433745547349|0.17115319619294|270.05318632765|295.76825392665|238.76967486221|0.68|0.36|0.17247|25|11|0.0035837264742785|0.059693575909661|2.6805539131165|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2024-11-09 16:46:02|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|4.1830223675022|6|0.40317850646964||0|0|-0.02545|5.36|0.1791|95|-0.12073491996207|19|43|-0.2159|-0.13976|0.11150403746329|0.0093062888282779|140.4047538308|81.970621155236|109.83606573395|0.545|0.364|0.31442|11|4|0.0021674476987448|0.082697887029289|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2024-11-09 16:46:03|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|20.079356647829|37|2.7535478349196|1.0115|1|1|1.01154|27.88|0.28272|81|0.28272256047078|81|32.07|-0.22698|-0.13156|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|690.09899564402|0.4|0.267|0.35299|15|7|0.0071912572533849|0.10614605415861|30.229999542236|2024-11-10|-0.31552|2015-07-05|0.61077|2014-08-03
2024-11-09 16:46:04|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|-15.262954718808|9|1.4321706595443|-0.245|-1|1|-0.24495|14.18|-0.27396|25|-0.27395625315396|25|39.1|-0.28652|-0.19242|-0.024373676605467|-0.18256224115398|67.818073689601|42.165454488119|79.973941572712|0.5|0.4|0.30299|10|3|0.0017145363408521|0.08182992481203|46.307704925537|2017-04-02|-0.24775|2019-06-23|0.46464|2017-01-29
2024-11-09 16:46:05|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|14.94956172557|6|1.8171314327379|1.4469|1|2|1.30486|15.65|-0.32206|50|-0.3220551585863|50|43.44|-0.21236|0.23963|0.3810725303244|0.32955972244907|199.33160659022|134.31143898|143.89672331003|0.333|0.222|0.31214|9|2|0.0061735353535354|0.097036818181818|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2024-11-09 16:46:07|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|12.682139506809|121|1.430114521444|0.2193|1|1|0.2193|16.68|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|364.19215246796|0.263|0.158|0.2774|19|4|0.0039073173803526|0.091174785894206|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2024-11-09 16:46:07|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.53478091435705|35|0.02657303387233|0.2772|1|2|0.25355|0.618|0.36402|82|0.36401679953223|82|40.74|0.05043|0.10973|0.053831403389433|0.082302505902396|133.28076055567|143.07656568695|255.37189019075|0.421|0.316|0.1567|19|5|0.0019004702970297|0.054026311881188|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2024-11-09 16:46:08|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|4.1467177190268|6|0.30942744288565||0|0|0.02564|5.2|0.35096|61|0.35095718708731|61|54.11|-0.15896|0.04295|0.35095718708731|0.35095718708731|135.096|135.096|53.251404264628|0.111|0.111|0.2589|9|0|0.00040150406504065|0.072429349593496|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2024-11-09 16:46:09|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|2.1408486666912|7|0.17305043331006|0.2197|1|1|0.21973|2.72|0.05714|78|0.10139867514292|6|37|0.02599|0.07572|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|71.018278924096|0.476|0.286|0.2161|21|8|0.00096975734355044|0.062879923371648|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2024-11-09 16:46:10|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|8.5946614612786|6|0.89018965187562||0|0|-0.07195|10.19|-0.07001|35|0.44075009245916|80|28|-0.20655|0.04874|-0.058269822229651|0.019590337253175|47.740349623081|100.03820807577|66.918020236631|0.692|0.385|0.27184|13|4|0.0027650677506775|0.091239159891599|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2024-11-09 16:46:12|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|11.499907545271|7|0.95113791256314|0.0617|1|1|0.06165|14.12|-0.22117|24|-0.22116602219112|24|34.91|-0.06436|0.01981|-0.04321238000288|-0.046240646687069|50.10491544377|64.42200313082|146.01861193543|0.478|0.304|0.20725|23|10|0.0017305562422744|0.0697991223733|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2024-11-09 16:46:13|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|3.4900916770819|2|0.46947249306073|0.2002|1|2|-0.03975|4.59|-0.52716|11|0.024837457905975|3|32.04|-0.04649|0.04609|0.031752006189268|0.12861566400242|39.712123574688|123.42799564053|65.910396384911|0.72|0.4|0.21051|25|10|0.001146433915212|0.073022157107232|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2024-11-09 16:46:14|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|3.4946011128644|16|0.73013294330506||0|0|0.32604|6.67|-0.53354|4|0.076612925709348|34|34.35|-0.17281|-0.0785|-0.13165755671731|-0.073867017027222|12.18697883172|58.926608814915|112.93599595665|0.522|0.261|0.29906|23|10|0.0025690310559006|0.092402720496894|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.6097|2024-03-24
2024-11-09 16:46:15|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.15293003004456|3|0.020523321689285|0.2553|1|1|0.25532|0.236|-0.08671|21|-0.30241937179827|10|42.21|0.06204|0.12064|0.087930220571104|0.059612274389973|190.39537085012|130.21666637054|88.389517038278|0.579|0.421|0.1779|19|10|0.00068787313432836|0.054845124378109|1.3869999647141|2015-06-07|-0.17341|2024-06-09|0.24|2024-03-24
2024-11-09 16:46:16|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|7.0240000801461|1|1.0269999796425||-1|0|0|10.79|-0.0888|38|0.78215735769107|136|47.59|-0.08403|0.07835|0.16338466521709|0.16131774158974|216.70201695779|144.68426728229|151.97183248992|0.529|0.353|0.31323|17|6|0.0029076143386897|0.095935982694685|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2024-11-09 16:46:17|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|6.9377758883218|7|0.86255220999176|0.3985|1|2|0.24079|9.43|-0.03111|91|-0.031111116762514|91|44.67|0.13472|0.32707|0.14567229923824|0.25491147102974|143.56053863477|239.47510948617|106.26550298477|0.4|0.333|0.28368|15|3|0.0034351627218935|0.097765872781065|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2024-11-09 16:46:18|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|6.8759507976099|7|1.0313497436668|1.971|1|1|1.97101|12.3|-0.07726|70|-0.077262773787937|70|44.06|0.11026|0.21687|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|194.31280156373|0.529|0.353|0.21786|17|9|0.0023835364238411|0.070395033112583|25|2015-05-31|-0.26166|2015-07-05|0.51852|2024-11-10
2024-11-09 16:46:19|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|8.2695481443182|6|0.63181727251162||0|0|0.06929|10.34|-0.07018|19|-0.070175477122116|19|30.96|-0.03452|0.09977|0.10030654587169|0.13580939672536|154.8436782356|150.64436776733|252.81173024029|0.64|0.44|0.2153|25|9|0.0027964698331194|0.073687766367137|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2024-11-09 16:46:20|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|16.402637180459|33|2.0591259423757|0.1027|1|2|0.02425|22.81|-0.257|9|-0.25700485277388|9|38.56|-0.02273|0.08033|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|193.29965610499|0.556|0.444|0.28824|9|4|0.0047599736147757|0.10101416886544|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2024-11-09 16:46:21|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|7.3504521655073|7|0.40322968697176|0.074|1|1|0.07403|8.56|0.13953|77|-0.13098041524745|27|34.82|-0.03668|-0.00123|-0.03546511207746|-0.12296510653813|87.644232284903|76.9126151|37.992480919762|0.273|0.182|0.16221|11|4|-0.0015794601542416|0.053938431876607|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2024-11-09 16:46:22|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|8.4128308939037|2|1.0291508481771|0.0098|1|1|0.00982|11.31|-0.19645|30|-0.19645031051028|30|31.48|-0.20834|-0.06178|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|227.10844129115|0.44|0.4|0.29646|25|8|0.0034410659898477|0.095182956852792|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2024-11-09 16:46:23|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-9.0728469911155|63|0.92821671930944||0|0|0.2523|8.95|0.06844|43|-0.09633280931107|15|24.83|-0.35854|-0.23466|-0.13967437760617|0.010136414404932|39.650551668518|100.90469587|154.53302391891|0.417|0.167|0.33258|12|3|0.0043060833333333|0.10453266666667|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2024-11-09 16:46:24|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|17.833032309984|6|3.1343312305279||0|0|0.08814|27.53|-0.27907|14|-0.25075753892201|28|46|0.10077|0.17355|0.14297326252987|0.26535109488504|126.25071361981|162.82846498619|155.09859541772|0.667|0.444|0.32619|9|4|0.0035762052505967|0.090090357995227|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2024-11-09 16:46:25|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|31.413269549804|6|3.486249106916|-0.0829|1|1|-0.08285|39.85|0.3905|73|0.3904967238506|73|61.71|0.07047|0.14208|0.13575034863773|0.19471756226522|160.38059189923|167.26348427724|104.81325090564|0.571|0.429|0.2209|7|3|0.0016346910755149|0.07899176201373|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2024-11-09 16:46:26|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|23.111759874396|7|1.5549240533702|0.0918|1|1|0.09185|27.46|-0.3656|23|-0.36559722382407|23|46.76|0.09041|0.18269|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|332.16400659947|0.471|0.353|0.24486|17|7|0.0029000873907615|0.076775867665418|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2024-11-09 16:46:27|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|4.2403387253542|16|0.69439837857906|0.4494|1|1|0.44938|5.87|0.2344|26|0.74367088666352|37|40.68|-0.1155|0.05614|0.0058608507453962|0.083874568805425|50.552398981827|88.724490775955|54.151289694933|0.526|0.263|0.29186|19|8|0.001897423857868|0.090213959390863|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2024-11-09 16:46:28|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|8.3757623791564|6|1.452461143966||0|0|0.10763|13.79|-0.31315|15|-0.31315240332898|15|26.94|-0.26503|-0.05074|-0.27941608175188|-0.20052999734152|7.8082008340271|31.32739050218|183.13412453682|0.412|0.294|0.35384|17|5|0.0064160043196544|0.11421362850972|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2024-11-09 16:46:29|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-4.6367028294299|56|0.36537323445845||0|0|0.19508|4.58|-0.02215|10|-0.022154602199058|10|44.25|-0.14477|0.05445|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|41.750226182506|0.75|0.5|0.16021|4|2|-0.0020961637931034|0.073411982758621|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2024-11-09 16:46:30|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
2024-11-09 16:46:31|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
2024-11-09 16:46:33|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|2.9848863180402|27|0.32670453204302|0.2761|1|1|0.27607|4.16|-0.27273|5|-0.27272726675636|5|39.71|-0.05495|0.04535|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|41.834269361199|0.647|0.353|0.23371|17|10|9.6462196861627E-5|0.072414136947218|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2024-11-09 16:46:34|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|4.6821047179763|6|0.46929839873099||0|0|0.00163|6.14|-0.21889|25|-0.21888962905537|25|37.29|-0.0849|0.03336|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|129.53586841708|0.429|0.286|0.23867|21|6|0.0020475507614213|0.083854961928934|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2024-11-09 16:46:35|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.24671715571968|6|0.01826094562978|0.2504|1|2|0.16288|0.307|-0.06875|37|-0.068752590091151|37|34.74|0.04308|0.08824|0.054605114909897|0.06299681160893|146.19689382691|116.7592636542|139.54546039508|0.522|0.261|0.16568|23|10|0.0013051492537313|0.057695049751244|1.1740000247955|2015-05-24|-0.23485|2024-06-02|0.20749|2011-02-27
2024-11-09 16:46:35|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|10.566638691816|8|1.7011206204384|2.0449|1|2|1.59693|18.62|-0.195|34|-0.10581222564986|43|27.21|-0.1375|-0.03947|-0.094561789858512|-0.098749753393642|13.895897324224|22.889914408657|449.10760372416|0.586|0.414|0.2709|29|14|0.0040117462311558|0.08759033919598|19.89999961853|2015-06-21|-0.36683|2015-07-05|0.61073|2024-11-10
2024-11-09 16:46:36|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|0.36214378684634|8|0.036452069183607|0.8309|1|1|0.83088|0.498|0.6895|302|-0.037362679253588|10|46.35|0.03674|0.10389|0.12959975558891|0.087293972919916|215.66885626605|129.28529920988|173.51916206253|0.588|0.412|0.14124|17|9|0.0014303522012579|0.048807257861635|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.26396|2024-11-10
2024-11-09 16:46:38|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|5.4931290114096|1|0.85562364378996||0|0|0|8.45|-0.28125|11|-0.28125001862645|11|36.62|-0.31353|-0.05302|-0.19703241668772|-0.16911482988746|1.2784908950025|45.592915379403|198.12426902203|0.615|0.308|0.38015|13|6|0.0052938655462185|0.10048102941176|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2024-11-09 16:46:39|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
2024-11-09 16:46:40|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|6.0036014647637|7|0.47338534759411|0.0804|1|1|0.08042|7.12|0.58619|50|0.58619055597416|50|37.43|0.04032|0.11974|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|183.03341114523|0.476|0.286|0.27561|21|9|0.0032527777777778|0.08885845959596|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2024-11-09 16:46:41|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.46406458418351|7|0.02905256467848|0.1841|1|2|0.15289|0.558|-0.14541|18|-0.14541386592063|18|46.18|0.11202|0.2001|0.22577739286688|0.2677578960119|287.85811350382|242.49106616304|225.00001502133|0.471|0.353|0.18889|17|7|0.00213201011378|0.056270341340076|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2024-11-09 16:46:42|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|12.427549415999|36|2.0124835788631||0|0|0.07499|20.5|-0.20373|16|-0.2037272040275|16|25.13|-0.3164|-0.09787|-0.085639843104716|-0.046844464259788|47.854044694675|70.20942897442|256.57072074147|0.467|0.4|0.35181|15|4|0.006362645631068|0.10355201456311|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2024-11-09 16:46:43|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-16.364486488256|141|1.1834445981258|0.4707|-1|1|0.47068|16.01|0.56716|22|0.56715811677357|22|43.75|0.09573|0.14131|0.56715811677357|0.56715811677357|156.716|156.716|55.427413429943|0.25|0.25|0.24054|4|2|0.00014057142857143|0.083933111111111|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2024-11-09 16:46:44|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|0.3953065480008|14|0.078517231801367|1.1462|1|2|0.8432|0.623|0.1489|62|0.148900163232|62|40.58|0.09624|0.17582|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|218.59650300591|0.474|0.263|0.25922|19|6|0.0030735714285714|0.07866068877551|2.5480000972748|2016-01-03|-0.39831|2024-06-09|0.42969|2015-05-17
2024-11-09 16:46:45|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|25.632601540172|35|3.5374657972374|0.5351|1|1|0.53508|37.41|0.31464|44|0.31463946386415|44|28.41|-0.14888|-0.01081|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|582.71027107226|0.667|0.444|0.29248|27|14|0.004448127340824|0.089336779026217|39.069999694824|2024-11-10|-0.28532|2015-07-05|0.61135|2022-10-02
2024-11-09 16:46:46|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|2.673837138375|7|0.3703876491519|0.2532|1|1|0.25316|3.96|0.00809|43|0.0080862455744755|43|40.74|0.0443|0.12233|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|27.848101011143|0.632|0.368|0.27215|19|10|0.0002844358974359|0.084779397435897|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2024-11-09 16:46:47|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.117010299532|7|2.1505306083295|0.0232|1|1|0.02325|36.53|-0.10698|13|-0.13213132044063|15|37.67|0.02485|0.0789|0.062582825047183|0.21273769986138|72.436408471157|207.97843513042|251.58400569998|0.762|0.429|0.1909|21|13|0.0021245169385194|0.064773964868256|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2024-11-09 16:46:49|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|14.366396831058|6|1.4396136141899||0|0|-0.03541|17.98|-0.0609|13|-0.17820391092128|8|35.38|0.02382|0.07777|0.017625548211702|0.072759523470247|91.616839439651|131.27810606977|170.3619453402|0.667|0.333|0.22849|21|12|0.0018654144385027|0.071255320855615|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2024-11-09 16:46:50|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|2.8577471283864|1|0.56741760479771||-1|0|0|4.79|-0.54019|8|-0.065228443377421|31|42|0.02285|0.13584|0.20470939798279|0.40943554683116|187.72690195589|242.21907630356|154.91591041507|0.474|0.211|0.24065|19|6|0.0020845112781955|0.074593107769424|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.32588|2024-07-21
2024-11-09 16:46:50|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|23.931760934457|7|2.7287172302867|-0.0063|1|1|-0.00632|28.3|-0.17759|75|-0.17759237845175|75|51.53|0.07865|0.18007|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|262.76692696573|0.4|0.2|0.26328|15|6|0.0029080872913992|0.084340115532734|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2024-11-09 16:46:51|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.3365676797715|6|0.097965827635519||0|0|-0.03387|1.569|-0.1219|20|-0.12190223528991|20|28.63|0.02485|0.08069|0.07242075676595|0.11148889614697|216.69817400663|219.81184636033|203.7662395568|0.63|0.407|0.1355|27|11|0.0016982390745501|0.048703547557841|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2024-11-09 16:46:52|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-15.560290426769|13|1.9276294646514|-0.2934|-1|1|-0.2934|13.71|0.21085|5|0.21084773654014|5|36.18|-0.14439|0.05226|0.00031325734857348|0.072116387062739|-2.0793658313391|135.03624800595|158.86442475482|0.636|0.318|0.26206|22|10|0.0028089727722772|0.081716076732673|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2024-11-09 16:46:54|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.53414584270342|18|0.042784717112038|0.5774|1|1|0.57737|0.683|-0.27309|18|-0.27309238654186|18|37.57|-0.0103|0.07402|0.14375221093792|0.11263357477574|196.27536464932|128.7918255412|97.991391960813|0.381|0.286|0.14938|21|6|0.00075328784119107|0.048856129032258|2.4990000724792|2015-05-31|-0.1659|2024-06-09|0.25159|2015-09-13
2024-11-09 16:46:55|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|4.3884322515106|6|0.40912998782196||0|0|-0.00179|5.57|-0.24|10|-0.26470586860331|19|34.91|-0.06101|0.01358|0.0035133143800189|0.065982619522812|55.034721887648|107.17173757909|58.582246031314|0.609|0.304|0.2577|23|11|0.0010921287128713|0.082670383663366|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2024-11-09 16:46:56|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.0444136988372|6|0.096528764193232||0|0|0.25939|1.408|-0.03627|53|-0.24357479690031|20|32.04|0.03859|0.10844|0.091758280094508|0.15705843785772|160.30787231587|167.85003154737|181.44329263422|0.56|0.32|0.17173|25|11|0.0016867245657568|0.056340434243176|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2024-11-09 16:46:57|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|9.7902351527978|7|0.80377879735505|0.0386|1|1|0.0386|11.57|-0.08794|21|-0.087942920473007|21|29.3|-0.21126|-0.04754|-0.037937821445656|-0.038446731909751|47.516467386526|56.131376953894|133.12621925138|0.519|0.407|0.2203|27|7|0.0022888582183187|0.077794905897114|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2024-11-09 16:46:58|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|0.79546631059745|6|0.0417107149483|0.0183|1|2|-0.01685|0.875|-0.08537|12|-0.03402067113599|16|37.67|0.04384|0.08773|0.075155479317629|0.17557542154199|140.14791008128|183.37680422095|169.24564156904|0.667|0.333|0.1394|21|12|0.0012457035175879|0.045515728643216|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2024-11-09 16:47:00|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|6.2021058293344|8|1.13596476806|0.4676|1|1|0.46763|10.2|-0.12642|22|0.013411285281075|27|41.42|-0.07458|0.04621|0.10232704115565|0.1859260142807|189.90538568921|205.64356786267|178.01046728294|0.474|0.263|0.28652|19|7|0.0027362090680101|0.087827367758186|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2024-11-09 16:47:00|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|9.0265280355524|7|1.2961573087669|0.1357|1|1|0.13568|12.89|-0.41696|2|-0.41695620964902|2|32.12|-0.19289|-0.0629|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|214.83333905538|0.6|0.36|0.29917|25|13|0.0035942768850433|0.096598590852905|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2024-11-09 16:47:01|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.43036084091379|7|0.031713052869792|0.2412|1|2|0.20935|0.543|0.18512|78|0.056766692049966|25|42.21|0.01326|0.06133|0.1281790724328|0.10370425012955|399.22557867148|196.20387969323|144.79999542236|0.684|0.421|0.18276|19|9|0.0013862252475247|0.060752561881188|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2024-11-09 16:47:04|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|7.4596533279916|2|0.68178226214976|0.0804|1|2|0.05967|9.59|-0.15297|28|-0.11510129277319|9|33.83|-0.11775|-0.03082|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|80.588239159728|0.522|0.304|0.23043|23|10|0.0011751732991014|0.079299037227214|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2024-11-09 16:47:05|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|16.597622451922|2|2.3807924397321|0.0306|1|1|0.03056|24.28|0.51072|9|0.5107163611257|9|34.45|-0.20126|-0.07326|0.032402519611133|0.12324534764778|74.793264975815|118.03035976314|409.65623017342|0.636|0.455|0.37359|11|6|0.0071554736842105|0.10737889473684|55.549999237061|2020-09-06|-0.18975|2024-04-21|0.61108|2017-03-26
2024-11-09 16:47:07|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|6.0309176113456|6|0.51136081529162||0|0|0.05738|7.74|0.63086|158|0.93820230513266|86|57.29|0.0669|0.14711|0.35635486343523|0.93820230513266|158.0466426|193.82|81.107708850918|0.429|0.143|0.30473|7|3|0.0017496551724138|0.091419039408867|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2024-11-09 16:47:08|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|9.7420014220519|3|1.3968995428669||0|0|0.01745|13.99|-0.34936|16|-0.23246166376929|9|29.54|-0.6406|0.04496|-0.18041166775321|-0.070536097387322|16.669609141547|71.022179296427|181.85686907224|0.615|0.308|0.36794|13|5|0.0091865284974093|0.10975010362694|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2024-11-09 16:47:09|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-7.8136507190649|12|0.65138786854703||0|0|-0.23283|7.36|-0.08856|18|-0.2242365964163|7|24.75|-0.35234|-0.08672|-0.16545691750779|-0.065860972738976|3.2811020167325|60.296956585977|142.88535485745|0.563|0.313|0.32845|16|7|0.0054511793611794|0.097605945945946|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2024-11-09 16:47:09|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|8.3454916323744|6|0.81927328959919||0|0|0.01028|10.81|0.23352|57|-0.11596126822291|22|31.31|-0.31136|-0.21514|-0.18963475373714|-0.2913991150055|28.170391621804|47.13347664|74.441687687133|0.385|0.154|0.32553|13|3|0.002032572815534|0.09997036407767|58.835739135742|2016-11-13|-0.20705|2019-05-26|0.61092|2016-10-23
2024-11-09 16:47:10|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|7.8409613132499|1|1.206151258616||-1|0|0|12.02|0.01637|30|-0.043719158330308|2|30.53|-0.24444|-0.09536|-0.037433891665804|-0.12735986958329|56.377871449469|37.537663417301|114.91396189223|0.588|0.412|0.32375|17|7|0.0031651445086705|0.099024778420039|36.439998626709|2017-03-19|-0.37269|2024-04-14|0.46463|2014-07-13
2024-11-09 16:47:12|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.1474871604246|7|0.8346942491758|0.1463|1|1|0.14629|11.91|-0.18149|21|-0.18149150377301|21|38.84|-0.04824|0.01075|-0.098692941888029|-0.13989594727397|29.270599247981|45.52763330453|204.9913935406|0.526|0.263|0.28184|19|10|0.0032821639784946|0.091513440860215|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2024-11-09 16:47:13|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.55695394000399|6|0.039865479978919|0.1127|1|2|0.02896|0.675|0.00756|56|-0.14819588420722|3|38.84|0.10734|0.15932|0.19833812492721|0.38332400924824|307.5377467075|213.89483035144|159.95261289396|0.632|0.263|0.21964|19|10|0.0018881157469717|0.062433432032302|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2024-11-09 16:47:14|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.27144514680302|7|0.050049809532295|0.5095|1|2|0.31348|0.419|0.42105|89|0.33085975937388|92|34.87|0.00652|0.08526|0.09947268899132|0.11218493960777|185.35954785014|161.23196039394|172.42798293344|0.522|0.348|0.23902|23|8|0.0025292698019802|0.075230457920792|1.7690000534058|2015-12-27|-0.33981|2024-06-09|0.36279|2009-11-22
2024-11-09 16:47:15|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-16.08729968211|40|1.5842236394694||0|0|0.23546|16.04|0.62762|106|0.62761822990209|106|27.38|-0.17858|-0.06709|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|44.017567288739|0.688|0.438|0.29951|16|8|0.0018257023060797|0.10275041928721|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2024-11-09 16:47:16|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|8.8479507345768|7|0.80068308847441|0.2133|1|2|0.124|11.24|-0.16959|9|-0.10925433891005|11|36.62|-0.03322|0.1024|0.082416415741651|0.1575379493206|142.97358451849|164.18004119877|44.514850578686|0.476|0.286|0.19847|21|6|0.00068487741935484|0.070852193548387|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2024-11-09 16:47:17|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.50462253666654|18|0.032625818329605|0.4484|1|2|0.40426|0.594|-0.01284|23|-0.0381593496444|101|40.37|0.05443|0.13928|0.10813859746146|0.11987227977825|229.87210013382|183.00351225986|60.2434057828|0.684|0.421|0.15707|19|9|0.000488125|0.052557602040816|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2024-11-09 16:47:18|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|27.145153107277|7|2.8593030806176|-0.0233|1|1|-0.02329|31.45|-0.1326|18|-0.1326049506553|18|44.91|-0.06472|0.00854|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|249.60317310142|0.364|0.273|0.25371|11|3|0.00321748|0.07966314|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2024-11-09 16:47:19|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|5.9285140772042|7|0.41549529170404|0.1464|1|2|0.11846|7.27|0.13793|68|-0.080994478273957|15|37.57|-0.0862|-0.01281|-0.011492035173248|-0.018590988821428|69.634713554256|67.769161936516|257.43627072802|0.524|0.429|0.23851|21|9|0.0026350943396226|0.078825433962264|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2024-11-09 16:47:20|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|7.3114649275625|41|0.84784503050365|-0.1814|1|1|-0.18138|10.2|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|191.26194372875|0.609|0.348|0.31293|23|12|0.0036860723514212|0.097487661498708|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2024-11-09 16:47:21|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|0.333441694353|7|0.023917493291504|0.1488|1|1|0.14876|0.417|0.09701|51|-0.1441048338976|24|28.63|-0.0468|0.05007|0.0028816657552818|0.060532388694787|61.344109577188|113.01634679756|133.22683842961|0.481|0.333|0.18247|27|10|0.0015932991014121|0.065355738125802|1.4780000448227|2015-06-07|-0.24457|2024-06-09|0.30952|2013-09-01
2024-11-09 16:47:23|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|14.26533842447|7|1.7318983544034|0.5224|1|1|0.52241|19.7|0.03412|20|-0.18893443186898|9|31.68|-0.05671|0.04032|-0.053514176595693|-0.064469018960341|55.071073357977|53.254045331274|168.08873988135|0.36|0.32|0.21201|25|4|0.0020221929824561|0.073402055137845|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2024-11-09 16:47:24|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|0.93998377870127|7|0.064504398061205|0.1915|1|2|0.16788|1.12|-0.11869|18|-0.1186890609792|18|38.14|0.05212|0.10074|0.13459242637938|0.18064084962207|415.66046224783|323.436061006|168.92911398368|0.619|0.381|0.14497|21|8|0.001348946716233|0.050677695167286|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2024-11-09 16:47:25|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|13.116526549932|7|1.4494910419397|0.2378|1|1|0.23781|18.79|0.54687|106|3.8066828991807|100|44.59|0.27435|0.32959|0.52870434543204|0.87692516906069|2037.3301296277|1470.5343426957|497.08997507264|0.647|0.353|0.28803|17|9|0.0041013089005236|0.092383861256545|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2024-11-09 16:47:25|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|33.622163783424|1|5.9876124027992||0|0|0|53.61|-0.36878|18|-0.36878129532341|18|29.46|-0.17275|-0.04147|0.077389292181447|0.087610981721219|118.98519965408|117.90962375073|323.70173596323|0.538|0.385|0.34971|13|4|0.00642772845953|0.10536879895561|82.5|2023-06-25|-0.22837|2017-10-15|0.55802|2022-07-31
2024-11-09 16:47:26|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|3.8415917416125|6|0.52946936224204||0|0|0.06019|5.46|0.08363|49|-0.08766233364111|45|34.87|-0.13309|-0.02471|-0.095210262337855|-0.11091795111096|29.227884309185|42.452153718319|54.112982711369|0.478|0.304|0.24253|23|9|0.00087115241635688|0.081128314745973|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2024-11-09 16:47:28|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|5.7675371253321|7|0.42582098365396|0.1029|1|1|0.10292|7.18|-0.17791|9|0.11405426941036|26|37.81|-0.06031|0.03484|0.020296141229738|0.069090196763964|67.626767135199|106.2881583601|96.246646000314|0.667|0.381|0.24554|21|11|0.0014403125|0.0700311375|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60161|2015-08-16
2024-11-09 16:47:29|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|11.649033147052|6|0.89532229703158||0|0|0.19918|14.69|-0.11034|46|-0.11033537178305|46|34.35|-0.14824|-0.0059|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|295.93067917689|0.522|0.391|0.24172|23|8|0.0033249559748428|0.087028905660377|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2024-11-09 16:47:30|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|6.9040381660265|7|0.52198728752789|0.2735|1|1|0.27352|8.8|-0.09441|7|-0.094409964083796|7|27.37|-0.06982|0.03932|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|213.59224357213|0.444|0.333|0.1943|27|10|0.0029384832214765|0.074405073825503|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2024-11-09 16:47:31|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|17.755982083285|36|1.24114327297|0.079|1|1|0.07902|19.8|-0.04951|13|-0.049509816067075|13|32.83|-0.09847|0.0228|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|261.90475379529|0.522|0.391|0.19136|23|8|0.0023702405063291|0.067627759493671|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2024-11-09 16:47:32|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|8.5465202884267|52|1.0261599038578|0.2177|1|1|0.2177|11.97|-0.0672|5|-0.067199220630026|5|35.52|-0.23416|-0.07325|-0.081548541230649|-0.03401499429692|15.137553592823|61.945447582276|211.85840822982|0.667|0.429|0.30662|21|9|0.0039760602258469|0.10310138017566|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2024-11-09 16:47:34|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.30505970490884|14|0.023332088074353||0|0|0.27723|0.387|-0.26183|18|-0.26182966515632|18|31.28|-0.07238|0.00817|0.015224860524734|0.029730091907112|85.1692657555|105.57470288687|119.44444240039|0.6|0.28|0.20063|25|11|0.0012155849056604|0.060433459119497|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2024-11-09 16:47:34|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.1563109319763|6|0.36456302267456|0.1213|1|2|0.05601|6.41|-0.28134|29|-0.28133705142357|29|31.76|-0.07596|-0.00776|-0.056262185111984|-0.046950417846833|44.423550912127|64.267433880651|84.142817297634|0.44|0.28|0.19886|25|9|0.0013119274092616|0.071305531914894|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2024-11-09 16:47:35|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|12.721624976406|6|1.7727916618158||0|0|0.26823|18.96|0.32011|47|0.32011390658278|47|37.89|-0.1631|-0.08564|-0.039274195517289|0.1069620849077|67.847569108213|129.97120629136|223.05873767895|0.444|0.333|0.32892|9|4|0.0055334393063584|0.10567661849711|69.093086242676|2021-12-05|-0.31972|2019-03-10|0.61092|2017-11-12
2024-11-09 16:47:36|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|4.022738194199|6|0.45408726542142||0|0|0.08498|5.49|-0.15975|22|-0.15975428604076|22|37.86|-0.11951|0.0377|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|138.63635652103|0.524|0.333|0.26458|21|10|0.002476775|0.0840499875|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2024-11-09 16:47:37|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|11.131433443167|6|1.1333116875056||0|0|-0.02041|14.4|0.01408|13|-0.12963651005922|11|26.33|-0.13927|-0.08177|-0.13349615782401|-0.16673689925402|28.802589024147|47.994990937914|37.013237553919|0.533|0.267|0.26101|15|6|-0.0009069|0.079654375|83.699996948242|2018-06-03|-0.18704|2019-06-23|0.32155|2017-01-22
2024-11-09 16:47:39|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|12.930719758439|6|2.0661057392265||0|0|0.12307|19.62|-0.1396|17|-0.26752575682661|16|23.74|-0.33689|-0.2279|-0.16273605510736|-0.10747955532602|9.5097529300627|41.641869124611|357.7028324822|0.632|0.368|0.33896|19|9|0.0061181140350877|0.10515212719298|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2024-11-09 16:47:40|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|7.0681669420336|3|0.90804994981483|0.1713|1|1|0.17126|10.19|0.08421|37|0.35352518938572|140|37.05|-0.13028|-0.00843|-0.016273396686225|-0.058040229477147|69.268781187558|59.558529863053|166.5032642309|0.524|0.286|0.32204|21|8|0.0031495256410256|0.096150076923077|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2024-11-09 16:47:40|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.38024667084622|6|0.033251116075758||0|0|0.08222|0.487|-0.21569|16|-0.21568624815636|16|33.65|-0.04446|0.03237|-0.062014915596721|-0.039367052352069|36.043549966519|64.034884985913|136.41456517159|0.522|0.304|0.21452|23|9|0.0016418870346598|0.068282387676508|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2024-11-09 16:47:41|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|2.939174311638|7|0.41527525011694|0.3206|1|2|0.24642|4.35|-0.13281|8|-0.13281250048506|8|41.68|-0.03562|0.11057|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|142.76337389762|0.474|0.474|0.23153|19|6|0.0025044736842105|0.087426528822055|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2024-11-09 16:47:42|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|6.3153288378115|3|0.6504013057412|0.2247|1|2|0.04576|7.77|-0.29551|25|-0.29551125026458|25|34.52|-0.13183|0.00509|-0.031213762366624|0.0081763520198495|47.884867673308|80.393758919514|117.90591503819|0.522|0.435|0.27419|23|7|0.0026702889447236|0.093384497487437|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2024-11-09 16:47:44|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|0.46887360511066|6|0.049542134013967||0|0|0.08901|0.624|0.12519|39|0.23519940303744|71|41.58|0.04111|0.15819|0.16396050681873|0.26672094709373|262.25217118886|252.99888591314|141.81818551269|0.632|0.368|0.19602|19|7|0.0016694339622642|0.068338578616352|2.5729999542236|2015-05-31|-0.31542|2024-06-09|0.2528|2021-05-16
2024-11-09 16:47:45|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|6.5724290077287|1|0.80585692112983||-1|0|0|9.75|-0.47059|8|-0.13709322018498|7|41.68|-0.02274|0.12288|0.07723877839175|0.25995655104113|68.82305200671|258.58361997478|147.72727486187|0.579|0.368|0.22301|19|8|0.0023469823232323|0.077222386363636|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2024-11-09 16:47:46|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|3.9706782989308|6|0.45479649029358||0|0|0.13666|5.24|-0.21927|26|-0.21926913219993|26|29.68|-0.12405|0.00921|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|89.267459510676|0.48|0.36|0.31795|25|8|0.0030276572958501|0.097019170013387|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2024-11-09 16:47:47|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.14147192158148|7|0.016308424121603|0.3937|1|2|0.31544|0.196|0.58726|199|-0.071903510477663|17|39.53|0.0009|0.07671|0.13713100734092|0.092658715819252|304.20222924094|140.57174399885|51.578946666704|0.579|0.316|0.23243|19|8|0.00069524438573316|0.063768784676354|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2024-11-09 16:47:48|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
2024-11-09 16:47:49|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|7.3292837488741|1|0.59523883302707||0|0|0|9.29|-0.02583|73|-0.41323434610624|27|40.44|-0.18836|-0.12117|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|72.352023765207|0.333|0.111|0.2811|9|3|0.00187|0.084703571428572|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2024-11-09 16:47:50|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|10.507090318639|6|1.2604649029339||0|0|-0.02913|14|0.00832|61|0.0083160002093721|61|26.92|-0.14498|-0.08302|-0.15453292603124|-0.17172144712314|33.690507865052|44.145461170989|49.964310390013|0.462|0.308|0.22284|13|5|-0.00089971830985915|0.069207971830986|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2024-11-09 16:47:51|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|10.07270122981|6|0.95598063911863||0|0|-0.03969|12.58|-0.30348|2|-0.0078616418722295|22|28.96|-0.08676|-0.01783|-0.07896450645994|0.021139211498906|11.74134189553|98.77409911245|198.73617812527|0.63|0.407|0.22815|27|13|0.0025221728081321|0.076380864040661|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2024-11-09 16:47:52|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|6.3984017388614|35|0.79219945216869|-0.0531|1|1|-0.05309|8.74|-0.13113|6|0.063172879966374|50|37.57|-0.22108|-0.07774|-0.098206011357069|-0.087232209798286|64.542601124791|74.283380856504|96.356232396258|0.571|0.429|0.32003|7|3|0.0026937037037037|0.095246734006734|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2024-11-09 16:47:53|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|3.7064131079337|7|0.55452892587514|0.4072|1|2|0.25612|5.64|-0.12242|5|-0.1224173639858|5|31.83|-0.0019|0.09175|0.038052167594142|0.058390763099897|92.743101554645|106.89185599646|85.558250302761|0.652|0.391|0.22147|23|8|0.0013289024390244|0.068036910569106|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2024-11-09 16:47:55|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|6.5265772338579|3|0.81947429988551|-0.0044|1|1|-0.00437|9.12|-0.25099|15|-0.25099203890083|15|32.55|-0.22717|-0.11723|-0.2022160641485|-0.16811993018299|24.7647520416|39.47832303778|113.91524731416|0.545|0.455|0.28995|11|5|0.0034310833333333|0.10023286111111|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2024-11-09 16:47:55|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|18.71893217395|7|3.3688200884155|0.5094|1|2|0.44026|28.69|0.09188|13|0.091882944524071|13|32.18|-0.24065|-0.10408|-0.07257768159398|-0.061858615798725|66.69227219597|75.396837031225|288.66714791218|0.455|0.364|0.34757|11|1|0.0061948333333333|0.10954405555556|30.329999923706|2024-11-10|-0.29174|2019-08-11|0.61037|2017-10-29
2024-11-09 16:47:56|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-6.075773589512|54|0.57209870422594||0|0|0.3992|6.02|0.39167|122|0.39166676711153|122|44.94|0.01496|0.14044|0.13754180511825|0.18493083718055|200.52423699356|214.97532297896|104.76853770902|0.625|0.438|0.29119|16|9|0.0022896502590674|0.09299871761658|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2024-11-09 16:47:57|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|4.6931883496072|3|0.63060389617994|0.1848|1|1|0.1848|6.86|-0.16796|43|-0.16795820504751|43|35.64|-0.32498|0.32642|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|63.809533651859|0.455|0.364|0.38152|11|5|0.0093452538071066|0.10004550761421|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2024-11-09 16:47:58|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-21.170823661462|40|1.9709191654216||0|0|-0.06693|19.13|-0.35457|3|-0.35457163923703|3|51.17|-0.16036|-0.08911|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|69.311561464802|0.5|0.333|0.35799|6|2|0.0016747398843931|0.10375832369942|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2024-11-09 16:48:00|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
2024-11-09 16:48:00|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|6.6974075538955|6|0.55901398750193||0|0|0.02053|8.45|-0.03403|43|-0.034027258405382|43|37.57|-0.09456|0.03341|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|193.49667071147|0.476|0.381|0.22969|21|4|0.002756523929471|0.083345982367758|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2024-11-09 16:48:01|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|1.997989515805|18|0.3056701884191|0.3568|1|1|0.35681|2.89|-0.01493|22|-0.014925323471433|22|31.6|-0.23991|-0.13909|-0.099393631590527|-0.1817539596321|46.158610833896|35.170877114542|61.138141745412|0.4|0.333|0.37282|15|7|0.0024281873727088|0.098653095723014|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2024-11-09 16:48:02|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.8496257050453|6|0.3984580442767|0.121|1|2|0.06798|7.07|-0.0541|30|-0.054098348994308|30|30.88|0.00255|0.06591|-0.06862611093615|-0.095442141091108|31.001077385653|39.771834584006|120.85470575927|0.6|0.36|0.17725|25|11|0.0013894980694981|0.063169459459459|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2024-11-09 16:48:03|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|2.9387537326037|3|0.41041540816032|0.144|1|2|0.0493|4.47|-0.24894|63|-0.17876363493359|20|53.57|0.02397|0.21544|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|63.787903346203|0.429|0.286|0.22962|7|2|0.00081116710875331|0.083134323607427|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2024-11-09 16:48:05|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|9.91457108651|41|0.65180959968303||0|0|-0.04452|12.02|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|80.617039441821|0.632|0.368|0.22536|19|10|0.001730625798212|0.074105478927203|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2024-11-09 16:48:06|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.72522494438371|6|0.034258354892065|0.1249|1|2|0.05556|0.836|-0.06958|31|-0.069577081045817|31|37.9|0.08474|0.15817|0.18413393808645|0.26191136994803|358.95827014117|405.50009502563|169.23077851209|0.524|0.381|0.13936|21|8|0.0016497627965044|0.050027802746567|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2024-11-09 16:48:07|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|11.788862081661|6|1.6770458710544|0.4935|1|2|0.43292|18.37|-0.25551|10|-0.25551398758009|10|36.48|0.04445|0.13611|0.22040300994263|0.27657122863641|407.60777559401|268.01047564724|415.42291100139|0.524|0.333|0.27737|21|7|0.0038921919584955|0.093112996108949|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2024-11-09 16:48:07|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|31.308439919743|6|4.1388534872422||0|0|0.24552|46.57|0.42326|57|0.43276109976154|41|42.33|-0.17663|-0.00168|0.23453068078576|0.36589303152544|207.46022378018|223.66406468855|798.5623576863|0.556|0.333|0.3092|9|2|0.0080377202072539|0.097977823834197|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2024-11-09 16:48:08|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|12.19019893322|7|2.0230964708285|0.1557|1|2|0.0682|16.76|-0.13396|6|-0.13396204295359|6|31.46|-0.37831|-0.11135|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|160.3827802372|0.385|0.308|0.31445|13|1|0.0048327228915663|0.1070613253012|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2024-11-09 16:48:10|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|9.7524005852669|37|1.8020019312419|0.3199|1|2|0.16232|14.25|-0.05326|7|-0.053257932758774|7|29.92|-0.18183|-0.0798|-0.062253383750001|-0.011127149036495|21.708832851408|66.011379627864|296.87498820325|0.56|0.28|0.35294|25|8|0.0044610204081633|0.099583647959184|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2024-11-09 16:48:11|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|5.0173425003621|7|0.69579727277955|0.4752|1|1|0.47516|6.83|-0.15174|32|0.086206874277184|27|33.7|-0.09596|0.00592|-0.082057338823244|-0.014820878688038|17.573849292334|70.850560761611|71.894736039011|0.652|0.391|0.27141|23|12|0.0015641613316261|0.090513341869398|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2024-11-09 16:48:12|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|8.8940508135734|3|1.3786496397993|0.3315|1|2|0.27232|14.11|0.48988|59|-0.23840742430052|10|28.2|-0.10369|-0.00067|0.00073298154080075|0.031499917808355|58.832255771612|96.814791667372|414.99997826184|0.52|0.36|0.31263|25|8|0.0048513861386139|0.10661934936351|36.58572769165|2022-11-13|-0.29985|2019-01-20|0.38881|2022-11-06
2024-11-09 16:48:13|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|5.9498799659195|1|0.56503992552949||0|0|0|7.8|-0.29075|9|-0.29075307725889|9|32.2|-0.18363|-0.08515|-0.10490964634964|-0.11956593133011|28.07595321145|35.412269638376|64.633744566534|0.667|0.467|0.2593|15|7|0.002066149068323|0.096909896480331|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2024-11-09 16:48:14|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|9.6827607521399|2|1.1740797238554|0.2184|1|2|0.05148|13.89|-0.24451|85|-0.2445104300273|85|32.31|-0.32576|-0.09751|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|196.21415949721|0.308|0.308|0.26689|13|2|0.0047118289786223|0.092809263657957|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2024-11-09 16:48:15|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|2.9246620928102|6|0.24011262937209||0|0|0.05028|3.76|-0.19902|8|-0.19901723514362|8|42.16|0.04007|0.12751|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|112.33941204566|0.474|0.368|0.20379|19|8|0.0014221215880893|0.070016600496278|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2024-11-09 16:48:16|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|10.243951911186|6|0.8763143675164||0|0|0.02705|12.91|-0.07712|11|-0.168803411111|11|25.64|-0.18803|-0.09503|-0.22751635909846|-0.27764821565466|33.922638515568|36.75736663008|67.379957986565|0.364|0.273|0.26541|11|4|0.00048501742160279|0.085564355400697|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2024-11-09 16:48:17|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|5.3677314777937|7|0.3948291904237|0.106|1|2|0.06961|6.3|0.17896|61|0.17896003147702|61|39.63|0.00246|0.06266|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|114.75410661906|0.368|0.316|0.21512|19|4|0.0017349275362319|0.072168735177866|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2024-11-09 16:48:18|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|21.942850411917|6|3.3107162114696|0.5047|1|2|0.37872|32.91|0.03388|22|0.033878498555729|22|34.78|-0.03279|0.0737|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|239.34545343572|0.522|0.391|0.28041|23|8|0.0031549813664596|0.084504844720497|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2024-11-09 16:48:19|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|3.5331505887435|31|0.23728317841137|0.2056|1|1|0.20556|4.34|-0.09867|59|-0.098666636149088|59|45.76|0.07316|0.12403|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|62.133143444971|0.824|0.471|0.22411|17|12|0.00046153465346535|0.06538327970297|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2024-11-09 16:48:20|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.20362568375568|6|0.013958104858464|0.073|1|1|0.07296|0.25|-0.08962|9|-0.089622613327695|9|42.21|0.05223|0.10302|0.077029972906594|0.056481459784561|184.57181586575|144.54854067861|45.126352159291|0.526|0.421|0.15234|19|9|-0.00035646840148699|0.05111199504337|1.0390000343323|2009-07-26|-0.16|2020-05-17|0.16756|2015-04-19
2024-11-09 16:48:21|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|5.4811229000706|6|0.60462564593493||0|0|0.41736|8.49|-0.07692|21|-0.076923006385034|21|38.29|-0.03662|0.04382|0.056084399849493|0.094186594536118|118.23819345826|162.50999017776|266.14418867803|0.714|0.429|0.25778|21|13|0.0028593201483313|0.075278417799753|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.38049|2024-11-10
2024-11-09 16:48:22|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|2.340880689872|3|0.41970644465662|0.1698|1|1|0.16975|3.79|-0.25901|12|-0.25900902715018|12|38.18|-0.05028|0.08251|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|48.465471594073|0.706|0.412|0.24948|17|10|0.00079924731182796|0.078898033794163|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2024-11-09 16:48:23|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|10.481198966346|6|1.0712669094927|-0.0115|1|1|-0.01146|13.8|0.31771|105|0.31770681571991|105|37.29|0.06929|0.16715|0.10407057333513|0.29447983170691|166.25828327165|421.07567130557|210.36585840102|0.619|0.333|0.31583|21|10|0.003570152284264|0.10308225888325|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2024-11-09 16:48:24|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|3.6406096117562|7|0.30284928382476|0.0607|1|1|0.06068|4.37|0.67903|51|0.67903482764014|51|44.59|0.02056|0.11709|0.0041587949286768|0.060825024166754|59.726285919237|110.95579757326|60.778857451754|0.706|0.471|0.28242|17|9|0.0016678664921466|0.092772316753927|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2024-11-09 16:48:26|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|2.2750065274491|2|0.25166448131354|0.145|1|2|0.11702|3.15|-0.36098|7|-0.36098167242192|7|36.71|-0.07946|0.04172|0.019856561279748|0.098550698558053|82.976096152081|119.39647564134|65.217394308993|0.381|0.238|0.21954|21|5|0.0012063601036269|0.078146269430052|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2024-11-09 16:48:27|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.18834688948241|6|0.028342926404895||0|0|0.03745|0.277|-0.02566|19|-0.02565987388881|19|40.26|0.01037|0.14499|0.067272213346263|0.13079905945714|88.726060586288|131.89522500338|92.333333002196|0.579|0.421|0.21307|19|6|0.0014128051948052|0.069841402597403|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.31915|2024-09-29
2024-11-09 16:48:28|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|2.8243324362467|32|0.42070028772263||0|0|-0.10181|3.97|0.17073|105|0.34097399221514|21|45.47|-0.05907|0.08551|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|118.50746691426|0.529|0.294|0.2991|17|7|0.0026087313432836|0.097973034825871|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2024-11-09 16:48:28|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|7.7357515866936|6|0.74732223687746||0|0|-0.10532|8.92|-0.09935|57|-0.099353097175772|57|31.44|-0.11047|-0.02052|-0.021465552067897|-0.031203339091977|51.729588965391|60.069665542673|53.01634277451|0.52|0.36|0.2381|25|9|0.00063957016434893|0.077316333754741|26.295000076294|2010-11-14|-0.22798|2024-04-28|0.26152|2016-01-10
2024-11-09 16:48:29|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|13.309117588419|6|1.5296669671084||0|0|-0.11558|15.61|0.05648|19|0.056482471724487|19|32|-0.04642|0.05456|0.069968879188605|0.14809310511903|166.02261068863|267.78976680208|195.12499570847|0.68|0.36|0.27112|25|12|0.0028626708074534|0.092495391304348|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2024-11-09 16:48:31|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|161.03472109151|7|20.644172386713|0.1362|1|1|0.13624|226.1|-0.15751|19|-0.1575081601189|19|37.38|0.27813|0.40208|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|2283.8385334916|0.524|0.381|0.25573|21|6|0.0059221112515803|0.090166687737042|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2024-11-09 16:48:32|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|5.975402886412|6|0.55316967313889||0|0|0.00541|7.44|-0.17223|12|-0.17222963968935|12|31.56|-0.05108|0.0613|0.042718855174343|0.12157341618775|91.540886105425|204.9971047931|153.71900460049|0.44|0.36|0.25187|25|8|0.0026837027707809|0.092021297229219|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2024-11-09 16:48:33|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|-8.7369990215088|9|0.57232369501388||0|0|-0.16366|8.39|0.06657|35|0.066568016868183|35|36.36|-0.00386|0.05473|-0.060351702912663|-0.055712571710541|45.287107701774|63.006310367335|201.3439095751|0.5|0.318|0.17547|22|10|0.0015948638613861|0.05493724009901|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2024-11-09 16:48:34|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|10.055937579233|6|1.0363541275399||0|0|0.25672|12.63|-0.23011|13|-0.21909270194695|13|29.48|-0.12281|-0.01044|-0.11905170987651|-0.01999343031829|5.0326636684718|44.202145172887|57.513664121103|0.64|0.4|0.35029|25|10|0.0027002425876011|0.10519351752022|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2024-11-09 16:48:35|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|16.774668376249|2|1.7267771824857|0.0414|1|1|0.04143|22.12|-0.22704|8|-0.057711922624184|18|29.89|-0.11281|-0.0066|-0.020607799715826|0.050397593143125|29.572921896025|108.88008790438|585.650016671|0.667|0.444|0.24799|27|13|0.0037945420792079|0.082925643564356|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2024-11-09 16:48:37|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|4.3469788931821|6|0.72600706739512||0|0|0.61062|7.28|-0.28045|15|-0.23706171180566|17|33.04|-0.10572|0.03066|0.013348114180908|0.04397209740373|83.732687278141|116.20948289025|286.61418579303|0.435|0.304|0.26419|23|5|0.0032875816993464|0.092165555555556|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.36075|2024-11-10
2024-11-09 16:48:38|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|2.1896739503233|2|0.25344199271704|0.0276|1|1|0.02759|2.98|0.01498|12|0.014981258692899|12|33.96|-0.07879|-0.0338|-0.063092833426372|-0.024398948341911|24.882679317428|57.024707395887|73.39901628258|0.609|0.391|0.26487|23|14|0.0013251662404092|0.081089667519182|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2024-11-09 16:48:39|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|5.2295373049902|7|0.52654367503741|0.0885|1|1|0.08852|6.64|-0.14128|21|-0.14128006796053|21|40.64|-0.1765|0.22922|-0.095506705121721|-0.095506705121721|66.474314690977|66.474314690977|35.251644247692|0.364|0.364|0.31041|11|3|0.0020878587196468|0.079146357615894|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2024-11-09 16:48:39|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|5.6665322900228|6|0.50115584928421||0|0|0.0097|7.29|0.00484|39|0.004835608316925|39|24.74|-0.22269|-0.17469|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|42.574317036491|0.474|0.368|0.28693|19|9|0.00018705263157895|0.081384063157895|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2024-11-09 16:48:40|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|-11.302569683781|11|0.68074710701901||0|0|-0.13759|10.5|-0.09467|20|-0.094668898749922|20|36.32|-0.02773|0.04235|0.047974359287726|0.12895966776045|96.363368248495|150.82258166852|218.29522089209|0.636|0.364|0.17873|22|9|0.0018140543881335|0.058941137206428|12.109999656677|2019-12-22|-0.17528|2021-10-17|0.33111|2021-09-26
2024-11-09 16:48:42|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.3676546033805|6|0.43578152032819||0|0|-0.01854|7.41|-0.12162|22|-0.12021140074156|12|30.2|-0.13308|-0.04516|-0.10130426530631|-0.096821882512824|19.978475780973|29.33526795798|73.272025204236|0.56|0.44|0.18398|25|10|0.00060136842105263|0.066534631578947|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2024-11-09 16:48:43|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|5.9953917496413|6|0.94320268654126||0|0|0.11166|8.96|-0.23053|17|-0.2725705739418|12|37.38|-0.16828|-0.0843|-0.0070341689468647|-0.020904281873119|53.626151840131|80.935353574724|94.714587759157|0.846|0.385|0.33347|13|6|0.0022830753564155|0.091558146639511|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2024-11-09 16:48:44|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|70.467353881843|21|8.3189650942973||0|0|0.31635|93|0.00085|20|0.00084717423157255|20|43.56|-0.24086|-0.01192|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|227.16170766876|0.444|0.444|0.29407|9|2|0.005037645631068|0.089517572815534|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2024-11-09 16:48:44|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|1.5388854655575|7|0.20037152658067|0.3861|1|1|0.38608|2.19|-0.13669|15|-0.23204418252062|4|37.52|-0.00416|0.04515|0.0079533759256567|-0.050586557340259|86.121992787744|52.285697096301|58.400001525879|0.714|0.429|0.27985|21|15|0.0012877204030227|0.084505428211587|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2024-11-09 16:48:45|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|14.41931561415|2|1.9385613475091|0.3433|1|2|0.05897|20.65|0.43337|38|0.43337477059577|38|41.22|0.01107|0.11441|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|107.32848162259|0.556|0.333|0.34343|9|3|0.0029687903225806|0.10569594086022|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.30441|2019-02-17
2024-11-09 16:48:47|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|11.811964464834|7|1.4960119086335|0.5448|1|2|0.41181|17.69|-0.29576|12|-0.25212684856449|19|40.26|0.26757|0.39437|0.50254410260258|0.78697378751731|297.73555580859|821.20723469716|288.01693198852|0.579|0.421|0.31277|19|8|0.0048459403372244|0.1028830998703|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2024-11-09 16:48:48|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|-30.651381432761|14|2.775278901469||0|0|-0.12952|26.86|0.05801|14|0.058013969604152|14|32.33|-0.15023|0.016|-0.082112533550285|-0.067189174918205|48.070279843789|64.220230742313|157.85774753479|0.667|0.5|0.23021|12|4|0.0037277306733167|0.080585311720698|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2024-11-09 16:48:49|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|73.031019470796|10|8.1946938688443|0.9219|1|1|0.9219|76.53|0.03114|30|0.021182054954319|11|42.33|-0.2384|-0.08476|0.32658585412537|0.67681562734076|226.33963237457|238.1851291|413.8994036054|0.444|0.222|0.29253|9|3|0.0066073333333333|0.09553158974359|106.31999969482|2024-11-03|-0.19912|2024-04-21|0.6106|2017-03-19
2024-11-09 16:48:49|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|13.118887500986|7|2.4520376268279|0.93|1|1|0.93003|22.62|-0.26487|20|-0.26486719099432|20|33|-0.04636|0.04346|-0.055005714512345|0.0026724953240423|54.041516671647|94.84347621012|84.941800796445|0.455|0.273|0.32714|11|4|0.0022848780487805|0.10418821138211|59|2017-11-19|-0.25768|2024-02-04|0.37509|2024-10-27
2024-11-09 16:48:50|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|21.653447390141|118|2.2190244529211|1.58|1|2|1.33106|23.38|-0.13755|52|-0.1375464287684|52|38.57|-0.44925|-0.27356|0.23500247112766|-0.1375464287684|138.64314975|86.245|189.31181596039|0.286|0.143|0.32389|7|2|0.0047276485788114|0.099265891472868|50.799980163574|2017-05-21|-0.33157|2019-02-03|0.61148|2017-04-30
2024-11-09 16:48:52|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-19.268472548769|65|1.4778852591814|0.3023|-1|1|0.30232|18.37|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|313.10721862524|0.5|0.3|0.279|20|6|0.0032384525357607|0.086191742522757|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2024-11-09 16:48:53|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|5.0574717653849|3|0.78417610681525|0.6122|1|2|0.52642|7.51|0.59473|71|0.24545460390979|6|40.53|0.13481|0.22701|0.20773738081429|0.12475565287871|666.80632334111|208.17953441972|89.489991079191|0.632|0.368|0.26289|19|10|0.0023216191709845|0.088414637305699|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.61179|2024-11-03
2024-11-09 16:48:54|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|5.5970829238265|6|0.43613198977048||0|0|0.07068|7.12|0.15823|77|-0.10430834821873|29|26.24|-0.29248|-0.02039|0.047110377781953|0.10680146435215|79.330036205192|103.80695501039|227.47602636529|0.529|0.353|0.30967|17|5|0.0059466075388027|0.10113702882483|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2024-11-09 16:48:54|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|10.04864283548|7|1.7154071207458|1.598|1|2|1.50279|13.44|-0.25761|9|-0.2062256751583|31|31.2|-0.02489|0.081|-0.11308459863063|-0.054354786454262|22.145001798255|59.453585926145|533.96900255308|0.44|0.28|0.20693|25|7|0.0040103180661578|0.078442353689567|18.069999694824|2024-11-03|-0.25703|2015-08-30|0.43286|2024-10-20
2024-11-09 16:48:55|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|-19.92457100674|11|1.0085109598268||0|0|0.00058|17.19|0.30008|76|0.30007568844043|76|64.92|0.16916|0.24387|-0.0060533082720586|0.059636824634949|87.522256558657|127.49592410855|160.23490897913|0.583|0.417|0.1657|12|3|0.001548174904943|0.056889315589354|20.469999313354|2024-10-13|-0.49742|2010-04-18|0.19332|2015-06-07
2024-11-09 16:48:57|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|6.4884840805075|6|0.70883856353687|0.0273|1|1|0.02725|8.67|0.21924|67|-0.27546914448127|40|62.09|0.25374|0.32512|0.38346789254239|0.54138678076407|376.97301268109|237.98590868188|76.119401360481|0.818|0.455|0.28956|11|8|0.0012917587209302|0.085921787790698|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2024-11-09 16:48:58|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.1176745203163|4|0.45253008059587||0|0|-0.09029|5.34|0.00224|37|0.0022371877743221|37|40.79|0.00519|0.07164|0.029290554185728|0.046208685600587|104.2970784234|114.69104600228|59.136216063108|0.526|0.421|0.17644|19|8|0.00035517994858612|0.063069344473008|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2024-11-09 16:48:59|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|10.175441038296|4|1.7273677075846|0.0516|1|1|0.05164|15.07|0.01451|21|0.014512129948715|21|25.09|-0.16631|-0.10996|-0.078187443730623|-0.055426691671664|62.908903468246|75.723609986213|190.20376076973|0.455|0.364|0.29247|11|5|0.0051229749103943|0.098611971326165|19.983875274658|2019-08-11|-0.2006|2024-04-14|0.61016|2019-06-02
2024-11-09 16:49:00|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|5.5724417185576|37|1.0052908517655|0.0247|1|1|0.02468|7.89|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|139.64601297892|0.56|0.4|0.32765|25|10|0.0041017696629214|0.10190948033708|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2024-11-09 16:49:01|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|1.7609761123455|6|0.13973953053383|0.1325|1|2|0.04785|2.19|-0.23261|13|-0.23261096885332|13|46.77|0.05224|0.16996|0.31577977886184|0.5000302079331|188.32185142783|325.37726152914|169.7674513164|0.385|0.308|0.25155|13|2|0.0024915497553018|0.076670375203915|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2024-11-09 16:49:03|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|11.188937852634|4|2.2053541508474|0.2398|1|1|0.23983|17.99|-0.23175|26|-0.17354525559908|3|53.43|-0.18506|-0.05687|-0.050274700000435|-0.21774275373722|68.704671013703|60.9969687|153.10631889736|0.571|0.286|0.3831|7|4|0.0043717771883289|0.10225392572944|39.28572845459|2020-03-08|-0.25731|2024-04-14|0.61094|2017-07-02
2024-11-09 16:49:03|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|11.613713788251|6|1.0520953975584|0.0986|1|1|0.09855|15.16|-0.127|91|-0.12700231362107|91|41.68|-0.16268|0.00818|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|160.76351385791|0.526|0.368|0.28699|19|8|0.0026565621079046|0.087232409033877|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2024-11-09 16:49:04|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
2024-11-09 16:49:05|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-10.387542793533|19|1.1622513262787||0|0|-0.04393|9.98|0.18171|12|0.18170583922159|12|43.94|-0.00815|0.09263|0.14345115214962|0.33095841161823|212.46730934362|219.5288183664|221.77776760525|0.389|0.167|0.24838|18|6|0.0027287144622991|0.082285957972806|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2024-11-09 16:49:06|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|6.0381068787385|6|0.71754997333463||0|0|0.11664|7.85|0.69207|46|0.6920744291588|46|59.54|0.22025|0.36946|0.19493444066616|0.32265377402905|151.53495069909|161.29318861|170.02381913609|0.231|0.154|0.19687|13|1|0.0023877535301669|0.076304646983312|11.364290237427|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2024-11-09 16:49:08|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|3.0929562360933|3|0.3611131635043|0.063|1|2|0.03431|4.22|-0.21923|5|-0.21923482143808|5|48.46|0.13232|0.24648|0.19915477382996|0.20152821347991|332.32733411478|202.301034471|58.996223433644|0.692|0.462|0.28711|13|5|0.001520585443038|0.088481234177215|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2024-11-09 16:49:09|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|38.798370605262|7|4.8488768718137|0.4746|1|2|0.37078|57.23|0.08504|41|0.085042751078272|41|42.26|0.06384|0.17572|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|483.77007532818|0.421|0.316|0.26963|19|3|0.0038109023485785|0.086599196538937|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2024-11-09 16:49:10|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|11.531763577297|6|1.1244120518914|0.4009|1|2|0.276|15.58|-0.05954|47|-0.059538036410495|47|39.86|-0.02696|0.0331|0.27202566626046|0.27202566626046|150.81122514|150.81122514|147.10422349795|0.286|0.286|0.25774|7|1|0.0036480633802817|0.097034401408451|48.952381134033|2021-01-03|-0.15428|2021-06-13|0.52674|2019-04-28
2024-11-09 16:49:11|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|51.644872593223|6|7.5300426723762|0.4442|1|2|0.34174|80.33|0.61464|68|-0.11551377165484|19|31.84|-0.02514|0.07549|0.11562777106406|0.15736388790249|179.95173091161|246.65178938788|1306.1788713071|0.52|0.36|0.30536|25|11|0.0058590511860175|0.1033368289638|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2024-11-09 16:49:11|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
2024-11-09 16:49:13|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|7.9848200526337|2|1.2617266427643|0.025|1|1|0.02498|11.9|-0.21228|18|-0.21228446625837|18|32.04|-0.11007|-0.0265|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|288.13557599964|0.6|0.36|0.26939|25|10|0.0032935910224439|0.090903229426434|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.41863|2024-05-12
2024-11-09 16:49:14|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|4.3988731700789|4|0.46704226074579|0.1376|1|2|0.01937|5.79|-0.27491|15|-0.27491414678309|15|29|-0.27577|-0.06296|-0.20567768580702|-0.16905045288298|16.898948728932|35.675495835484|122.66949617|0.412|0.294|0.3118|17|6|0.0042332258064516|0.093901875|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2024-11-09 16:49:15|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|10.986347040806|1|1.3695510754077||0|0|0|15.51|0.01123|67|0.011226982961128|67|39.56|-0.11681|-0.02983|-0.033537224258229|-0.033537224258229|87.787614811963|87.787614811963|113.02843513985|0.333|0.333|0.24968|9|3|0.0023739887640449|0.090425449438202|27.407154083252|2022-11-06|-0.30021|2019-01-20|0.37652|2017-11-26
2024-11-09 16:49:16|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|12.108406223532|6|0.88386466845006||0|0|0.0041|14.71|-0.13654|10|-0.15085638444106|19|31.68|-0.1081|0.03446|-0.077662567998173|-0.034783061692434|18.686349508796|53.302751468799|119.14790518781|0.64|0.48|0.24762|25|10|0.0026747929736512|0.091149485570891|29.743207931519|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2024-11-09 16:49:17|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|3.7692219808354|7|0.32354765685491|0.0665|1|1|0.06651|4.49|0.29528|26|0.29528445129774|26|34.7|-0.04721|0.04708|0.023905746875182|0.024787012817195|96.789455078662|93.158059761793|52.088165089656|0.435|0.304|0.22195|23|9|0.00079024875621891|0.076735957711443|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2024-11-09 16:49:18|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|8.0278201734525|7|0.67133925309203|0.2051|1|2|0.10202|9.83|-0.06855|56|-0.068552686565011|56|45.82|0.06683|0.18472|0.12250692949147|0.15216251022286|172.69458344388|188.4123005921|54.490018984673|0.588|0.471|0.25541|17|7|0.0012183312101911|0.082196|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2024-11-09 16:49:19|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|4.9433115459489|6|0.41900648662427|0.0401|1|1|0.04013|6.22|-0.13011|55|-0.1301114936313|55|46.27|-0.10189|-0.00121|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|170.41094870343|0.364|0.364|0.3401|11|5|0.0040041439688716|0.096919299610895|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2024-11-09 16:49:20|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|8.672624456098|6|0.91734804301371||0|0|-0.03739|11.07|-0.10222|21|-0.1022221883138|21|34.48|0.03181|0.13101|0.1333256728094|0.19058653025412|203.21278561737|212.57179558808|170.54382060639|0.435|0.304|0.22707|23|6|0.0026204135338346|0.085936315789474|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2024-11-09 16:49:21|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|5.0897857677043|6|0.56024783716879|0.003|1|1|0.00299|6.72|0.00888|19|-0.27389904143955|24|32.78|-0.08443|-0.00454|-0.074619699023515|-0.082769864700552|26.123005728657|39.901217065363|137.70491050412|0.565|0.391|0.30063|23|10|0.0030081291172595|0.098503583662714|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2024-11-09 16:49:22|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|12.803884475892|3|1.3783347220822|0.1647|1|2|0.09056|16.86|-0.14859|39|0.2933223279057|128|40.84|-0.11836|0.01305|0.04927042022728|0.05508519841106|135.34882144976|124.49543276899|137.74510560151|0.526|0.263|0.23324|19|7|0.0022940745501285|0.085947712082262|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2024-11-09 16:49:24|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|1.856861624003|6|0.12437942528705|0.1656|1|2|0.10194|2.27|-0.07853|47|-0.10747669486356|35|40.47|-0.01122|0.115|0.17283186016072|0.21095018240383|420.89631130825|252.93353528512|94.308264219682|0.632|0.368|0.22687|19|8|0.0016811757105943|0.07459838501292|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2024-11-09 16:49:25|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|2.5520530879697|6|0.1726489881608||0|0|0.04013|3.11|0.0132|65|-0.14647886983413|10|44.33|-0.03361|0.09197|0.023488449423075|0.039522304262759|92.449876510976|93.478687229258|53.806224605638|0.533|0.333|0.19578|15|6|0.00038691044776119|0.066124791044776|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2024-11-09 16:49:26|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|18.029432657532|6|2.0060608949327|0.3388|1|2|0.25464|25.67|0.21603|41|0.21603251424811|41|28.67|-0.38435|-0.26876|-0.20267580017843|-0.14779001152114|40.833380788834|59.38968917|162.24818313557|0.333|0.222|0.27808|9|2|0.0043703802281369|0.084683650190114|55.505146026611|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2024-11-09 16:49:27|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.3463975433162|6|0.38287796395602||0|0|-0.0308|5.35|-0.06564|12|0.21028027439526|67|41.43|-0.07424|-0.04531|-0.027510925665992|-0.014802201798206|72.858984169945|77.977422160564|111.92467928463|0.571|0.429|0.24379|7|4|0.0016463389830508|0.072142542372881|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2024-11-09 16:49:27|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|34.423030128513|6|5.2189899317312||0|0|0.19838|47.3|-0.17041|8|-0.17041298771631|8|28.4|-0.02173|0.47871|0.66860607684225|0.94228982313442|567.14961225218|645.09336603807|735.19957391975|0.467|0.333|0.39433|15|2|0.01180192575406|0.097230023201856|134.6286315918|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2024-11-09 16:49:29|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|5.0731138664054|6|0.39274879002715||0|0|-0.0487|5.86|-0.14389|62|-0.14389364790669|62|36.89|-0.18208|-0.10415|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|74.936061443454|0.333|0.222|0.27737|9|2|0.0012136201780415|0.080515548961424|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2024-11-09 16:49:30|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|6.3227376156074|6|0.70408744239073||0|0|0.02676|8.44|0.589|111|-0.10748447935671|30|39.11|-0.00229|0.03293|0.15505769150117|0.11582421247436|143.05124462816|107.32452295183|77.967692409481|0.556|0.333|0.28175|9|4|0.0013336134453782|0.089777871148459|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2024-11-09 16:49:31|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|4.1514394939542|6|0.55452018775542||0|0|0.58628|7.17|0.18479|20|0.18479382070321|20|37.18|-0.03424|0.14327|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|65.1818188754|0.706|0.471|0.25263|17|9|0.0021931240188383|0.088645604395604|21.969999313354|2015-06-07|-0.48142|2014-11-09|0.97883|2014-09-21
2024-11-09 16:49:31|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|7.0302066968987|7|0.57256227243303|0.2993|1|2|0.14902|8.79|0.03125|30|0.031250002024615|30|38.35|-0.01978|0.04551|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|116.11624521171|0.588|0.471|0.23003|17|7|0.0018099544072948|0.077285729483283|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2024-11-09 16:49:32|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|-15.052314102785|18|1.3105560711498|-0.2405|-1|1|-0.24052|14.39|-0.30078|18|-0.30078358801822|18|50.5|0.10956|0.13925|0.1122257705941|0.15195413364181|131.05545774449|137.47412462314|111.29157002079|0.625|0.5|0.28311|8|5|0.0020144655581948|0.073461021377672|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2024-11-09 16:49:34|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|4.0444757129609|7|0.36517479731442|0.2752|1|2|0.18059|5.23|-0.08018|46|-0.00084008376195199|13|40.37|-0.02957|0.04581|0.015026011644652|0.036567589616799|71.408889712485|93.573208442761|46.905831372242|0.684|0.421|0.24383|19|8|0.00077630012936611|0.074142367399741|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2024-11-09 16:49:35|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|9.3690439026282|3|1.1103186355456|1.5416|1|2|0.59679|13.94|-0.49486|49|0.18720760469662|83|45.29|-0.03891|0.0674|-0.050212390899773|0.082750540867612|41.979993699696|141.8808127428|145.66353213075|0.529|0.353|0.2469|17|6|0.0028063730569948|0.08476164507772|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.6107|2024-10-27
2024-11-09 16:49:36|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.222542678043|7|4.2215626051845|-0.017|1|1|-0.01701|57.8|-0.16724|22|-0.16723786898829|22|32.73|-0.25854|-0.18727|-0.050596939590701|-0.066140302915418|65.048580396333|68.537227571536|365.36030563876|0.467|0.333|0.24285|15|6|0.0041946478873239|0.077805895372233|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2024-11-09 16:49:36|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|5.0085798928102|6|0.55842609319211||0|0|0.05573|6.63|0.09544|13|0.095438142539235|13|35.9|-0.02992|0.06004|0.099683590918613|0.094183049105403|150.8337569622|121.2325672312|182.64462549368|0.381|0.286|0.27963|21|5|0.0028020948616601|0.086734453227932|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2024-11-09 16:49:37|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|73.583764287578|5|10.157132599672|0.1341|1|1|0.13409|106.65|-0.32074|27|-0.3207427637113|27|34.14|-0.43926|-0.09901|0.25019275553842|0.45788567109836|126.73877301382|202.09974807263|611.17476712313|0.571|0.429|0.37466|7|3|0.012976419753086|0.11875872427984|358.57159423828|2021-11-28|-0.19088|2021-09-05|0.61073|2020-02-16
2024-11-09 16:49:39|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|16.324268690458|37|1.9702439732979|0.3949|1|2|0.34179|23.79|-0.10379|34|0.065562897093238|27|33.57|-0.05454|0.12741|0.05327480667049|0.17079690650698|70.835025274054|252.426972991|614.7287240059|0.609|0.435|0.26859|23|7|0.004664146039604|0.093960284653465|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2024-11-09 16:49:40|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|4.9588196073238|7|0.38039343243626|0.2994|1|2|0.22156|6.12|0.00398|53|-0.12521735481594|12|30.28|-0.10872|0.00385|-0.018688413379878|-0.028442579304016|54.104438579209|51.498864283451|65.65114976483|0.44|0.36|0.23424|25|5|0.0013063302752294|0.08345494102228|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2024-11-09 16:49:41|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|9.7957391271071|6|0.89475363065545|0.0113|1|1|0.01134|12.49|-0.22591|36|-0.2259116257018|36|44.22|-0.08255|-0.02293|-0.16999143720167|-0.12434165577088|31.650863521421|58.20930267183|48.161947413522|0.667|0.444|0.18142|9|4|-0.00061372208436725|0.062669900744417|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2024-11-09 16:49:41|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|7.5622237275244|36|0.58425877656534|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|0.00313581232493|0.080400266106443|11.319999694824|2015-06-21|-0.26816|2017-08-06|0.27757|2016-01-31
2024-11-09 16:49:42|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
2024-11-09 16:49:44|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|8.0379815708374|8|1.2857154490444|0.4625|1|2|0.39397|12.03|-0.46769|31|0.080882362608885|110|46.82|-0.07833|0.00889|-0.012113638106121|0.040801866939219|67.943945894993|125.06325240062|226.55366972893|0.706|0.412|0.27622|17|8|0.0030980323785803|0.092114669987547|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2024-11-09 16:49:45|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|10.617432704709|6|1.3075224190481|0.143|1|1|0.14297|14.63|-0.13879|10|-0.22104123330337|11|24.4|-0.16856|-0.08307|-0.09322522961534|0.027784920622217|27.602622610298|106.87767775513|135.55256697035|0.667|0.4|0.35335|15|9|0.0048204043126685|0.10821331536388|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2024-11-09 16:49:46|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|9.5981228226051|6|1.3535630979054||0|0|0.16838|13.6|-0.29047|7|-0.35340497626582|25|45.41|0.14861|0.36495|0.013484243034655|0.16723598069411|56.24284869055|191.83231056107|380.95239876142|0.647|0.412|0.34072|17|8|0.0051179021879022|0.10598193050193|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2024-11-09 16:49:47|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|8.7244258113865|24|1.2241722050856||0|0|0.13395|12.19|-0.21043|7|-0.21043167056384|7|36.56|-0.04223|0.0504|-0.19565817293807|-0.21043167056384|64.67525784|78.957|73.563484782736|0.222|0.111|0.28209|9|2|0.0011309943181818|0.095321306818182|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2024-11-09 16:49:48|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|15.666309530771|2|2.4828967467825||0|0|0.03332|24.19|1.64823|74|1.6482311166759|74|30.27|-0.21939|-0.06964|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|139.42363113659|0.267|0.2|0.3228|15|3|0.0037476043956044|0.099081472527473|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2024-11-09 16:49:49|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|18.876633754403|6|1.7121128890093||0|0|0.00424|23.69|0.21628|126|0.07999997820173|43|41.33|-0.10149|-0.04491|-0.016854255330208|-0.074712517870258|87.6298130571|83.22156|140.01182285601|0.444|0.222|0.25226|9|4|0.0028927055702918|0.087336816976127|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2024-11-09 16:49:50|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|7.3459184212077|1|1.6455406469868||0|0|0|12.6|-0.24977|9|-0.24977439086336|9|30|-0.12097|-0.03441|-0.25530661567754|-0.11825657799283|8.9321907125018|58.139692104635|34.119911075824|0.667|0.444|0.38759|9|5|-0.00015114814814815|0.11967603703704|72.150032043457|2019-08-04|-0.23801|2019-08-25|0.72244|2019-08-04
2024-11-09 16:49:51|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|24.302187548232|6|3.5689128331827|0.1851|1|2|0.04692|31.91|-0.05467|56|-0.17737386883735|22|37.86|-0.16285|-0.02586|-0.17516400075035|-0.13273306334032|35.084681365173|64.316240555006|62.98855101367|0.714|0.429|0.26541|7|2|0.00089822222222222|0.10052003703704|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2024-11-09 16:49:52|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|3.034083846501|1|0.29863870034897||0|0|0|3.99|-0.13927|23|-0.13926503992335|23|52.14|-0.12043|-0.04742|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|70.771673963198|0.429|0.286|0.18795|7|3|0.0015801369863014|0.086776904109589|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2024-11-09 16:49:52|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|22.32838261652|5|2.1038725756011||0|0|0.57898|28.09|-0.12176|39|-0.12175701872891|39|32.09|-0.07161|-0.01154|-0.10472917103027|-0.18422996203814|46.561905824468|44.061700753812|75.939440059394|0.545|0.364|0.27535|11|5|0.0011133613445378|0.09136619047619|43.700000762939|2017-11-05|-0.25308|2019-06-23|0.2257|2019-03-24
2024-11-09 16:49:54|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|4.8224196462567|4|0.78769698049796|0.1114|1|2|-0.01889|7.27|0.33221|59|0.33220916088639|59|36.64|-0.12025|0.06216|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|112.02192577732|0.364|0.364|0.27675|11|3|0.004099236453202|0.087951477832512|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2024-11-09 16:49:55|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|2.1783389368911|5|0.27449831607166||0|0|0.30357|2.92|-0.19195|26|-0.19194841883865|26|36.54|-0.11983|0.01304|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|48.89484287689|0.615|0.462|0.2613|13|4|0.00069229645093946|0.085485010438413|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2024-11-09 16:49:56|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-8.6909469718494|40|0.6859422477489||0|0|-0.07342|8.48|-0.13377|14|-0.13377190849788|14|42.83|0.09532|0.24259|0.077927801087339|-0.01283226704517|128.36444431053|95.06998489904|50.125325659561|0.667|0.5|0.2673|6|4|0.00055652027027027|0.086250540540541|27.087930679321|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2024-11-09 16:49:56|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|8.3505623808448|6|1.1293314078169||0|0|0.05882|11.16|0.23234|56|-0.1396361139073|10|21.05|-0.34011|-0.07904|-0.08722773586837|-0.11620990844167|29.25701929278|41.995268320512|132.32043139997|0.579|0.316|0.35392|19|8|0.0058866172839506|0.10396298765432|38.689998626709|2017-10-08|-0.54577|2017-10-15|1.366|2017-10-08
2024-11-09 16:49:57|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|4.4295805073774|26|0.44013983087419|0.1087|1|1|0.10874|5.71|-0.13736|10|-0.13736263640294|10|39.89|-0.03564|0.08753|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|206.36068380207|0.421|0.316|0.23919|19|7|0.0025631673052363|0.079229118773946|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2024-11-09 16:49:59|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|48.098131556497|1|8.7875044187107||0|0|0|78.63|0.26852|28|0.26852341723964|28|23.33|-0.15649|-0.07718|-0.045265217179278|0.079977569944308|30.22150561243|112.55857746686|540.78402654547|0.667|0.4|0.3876|15|8|0.0094612285714286|0.12311974285714|93.370002746582|2024-03-17|-0.24587|2022-08-28|0.61062|2018-01-14
2024-11-09 16:50:00|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|28.615902859407|37|4.02031665623|0.102|1|1|0.10199|38.79|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07996|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|84.879650476908|0.571|0.286|0.33329|7|4|0.001854962962963|0.10271922222222|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2024-11-09 16:50:01|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|6.8198994567642|1|0.66503353348543||0|0|0|9.07|-0.13094|9|-0.13093506228494|9|31.08|-0.14389|-0.02724|-0.16448031795987|-0.15961286517822|33.547168560906|41.356010455024|42.522267825908|0.462|0.385|0.22462|13|3|-0.00017009900990099|0.073386089108911|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60947|2016-12-25
2024-11-09 16:50:01|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|2.0467538203716|6|0.15774872018498|0.2646|1|2|0.16889|2.63|-0.17606|12|-0.17605634334896|12|41.42|0.01327|0.13335|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|53.21732418318|0.632|0.421|0.22215|19|8|0.00052481060606061|0.077481944444444|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2024-11-09 16:50:02|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|2.350967446337|26|0.35301084009481||0|0|-0.03944|3.41|-0.00282|16|0.011940358629947|20|34|-0.05621|0.0298|-0.02306838114963|0.021542372566914|50.963833758009|85.277611042013|129.51007289107|0.565|0.304|0.23156|23|12|0.0019436183395291|0.080292329615861|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2024-11-09 16:50:06|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|4.3703969695189|39|0.35938438595455|0.0807|1|2|0.03052|4.39|-0.15854|15|-0.062716885310829|22|40|0.0773|0.21471|-0.042547247728818|-0.048159320000455|68.79363352491|74.601542713629|97.188392156267|0.353|0.235|0.18837|17|3|0.0017430640668524|0.070613231197772|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2024-11-09 16:50:07|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.8590958875138|6|0.40013268921098|0.0504|1|2|-0.01695|5.8|-0.17778|16|-0.17777777415508|16|31.96|-0.03912|0.01941|-0.047858812429491|0.060275767508946|28.951240379268|123.50872195788|249.24797736099|0.56|0.36|0.26895|25|11|0.002939552238806|0.088430447761194|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2024-11-09 16:50:08|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|9.4778472679856|6|0.95238425672046|0.0438|1|1|0.04377|12.64|-0.39843|8|-0.39842599172982|8|28.54|-0.16161|0.02551|0.074673181594681|0.14893536854722|92.680507918427|117.28206247049|136.93323911038|0.538|0.385|0.28045|13|6|0.0051930053191489|0.1057675|46.342876434326|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2024-11-09 16:50:08|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
2024-11-09 16:50:09|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.183344281816|6|1.0051929560008||0|0|-0.02601|15.73|-0.15688|34|0.23640781469437|61|34.83|-0.06035|0.03795|0.026911622047322|0.056443408990794|95.745704875506|115.1391752491|223.75532109216|0.696|0.435|0.19359|23|12|0.0021346401985112|0.067938151364764|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2024-11-09 16:50:11|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|12.094940969767|6|1.0372401369179||0|0|-0.01298|14.45|0.09654|69|-0.08839119157954|16|45.94|0.13333|0.2136|0.27788709496301|0.44115013815678|644.06895357337|506.39943373688|108.58946145101|0.647|0.353|0.2029|17|7|0.0014143002544529|0.070489402035623|23.723083496094|2022-07-10|-0.24742|2019-01-20|0.38255|2021-09-05
2024-11-09 16:50:12|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|6.2943818643908|6|0.55687276273236||0|0|0.08955|8.03|-0.27741|12|-0.27740989076043|12|45.88|0.11939|0.22746|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|272.2033763788|0.471|0.412|0.2759|17|6|0.0036283312101911|0.1005470955414|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2024-11-09 16:50:13|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|6.7199060348762|30|0.63719292254087|-0.1179|1|1|-0.11795|8.6|-0.12069|11|-0.14742448713399|76|29.91|-0.21379|-0.11991|-0.195241846211|-0.18296057138354|20.365040699186|44.132899599279|74.434065285524|0.636|0.364|0.259|11|6|0.0014253631284916|0.090867094972067|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2024-11-09 16:50:14|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|4.3213207617557|6|0.53304338736414||0|0|0.22637|5.58|-0.20847|37|0.026890811660214|45|36.24|-0.05031|0.0578|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|111.66699381429|0.476|0.333|0.25321|21|9|0.0021613446475196|0.086885078328982|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.3418|2015-07-26
2024-11-09 16:50:15|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|2.007933032021|6|0.16068899250525||0|0|0.08621|2.52|-0.02295|25|-0.022950798143334|25|46.71|0.00086|0.09797|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|120.28639362827|0.529|0.412|0.2352|17|8|0.0016946933667084|0.074199224030038|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2024-11-09 16:50:16|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-7.4098654631522|29|0.91732906699416|-0.0331|-1|1|-0.03312|6.55|0.09122|3|0.091219593502493|3|31.5|-0.15824|-0.00449|-0.068478532600331|-0.14836600059637|52.8043069369|42.824812732718|36.931117565111|0.583|0.417|0.26213|12|7|0.00040487684729064|0.086911871921182|40.485729217529|2016-12-11|-0.31319|2024-04-21|0.61062|2024-04-14
2024-11-09 16:50:17|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|6.3371460446144|1|0.85428468358435||-1|0|0|9.08|0.1001|43|-0.055099382305124|5|53.78|-0.08247|0.05526|0.085624921375687|0.041157189600459|137.15976711791|107.4738709|54.827603839989|0.444|0.222|0.30781|9|2|0.0015592561983471|0.079045268595041|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2024-11-09 16:50:18|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|14.204266221884|34|1.345971465704||0|0|-0.09964|17.62|-0.16361|16|-0.14284173356208|21|27.08|-0.15532|-0.08872|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|51.208545294395|0.462|0.308|0.26312|13|5|-0.00014958441558442|0.08632838961039|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2024-11-09 16:50:19|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|23.118703454307|6|3.1002652689405||0|0|0.00741|32.63|0.10957|35|0.15734308343178|25|24.67|-0.31833|-0.20996|0.051446250807131|0.022383502096125|113.9580165643|102.70466628|103.42812718536|0.333|0.222|0.38829|9|2|0.0042353744493392|0.10980343612335|100.86839294434|2020-07-12|-0.26048|2022-04-17|0.6105|2020-06-07
2024-11-09 16:50:19|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.217941135359|6|0.43897973096666||0|0|-0.02607|6.35|-0.01558|13|0.057660608687722|20|29.37|-0.07444|0.0248|-0.071496611300353|-0.028028028244835|20.338889943405|62.145249346676|87.381309086271|0.63|0.333|0.22918|27|15|0.0015765664160401|0.078826979949875|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2024-11-09 16:50:21|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|2.0616653382554|6|0.23277821740262||0|0|0.13889|2.87|-0.26946|31|-0.26946109408711|31|33.52|-0.11612|-0.00569|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|60.548523716111|0.522|0.304|0.31338|23|10|0.0019314304123711|0.095755386597938|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.51307|2015-06-07
2024-11-09 16:50:22|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|4.0583662211145|10|0.63349013271198|1.2167|1|1|1.21673|5.83|0.02786|21|0.027863750352276|21|42.86|-0.26012|-0.18454|0.046489354995265|-0.084426236700479|109.25937972158|75.914635308621|254.09183503394|0.571|0.429|0.26219|7|4|0.0054791262135922|0.07911786407767|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2024-11-09 16:50:23|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|13.935320861463|3|2.0155130843545||0|0|0.03384|19.55|-0.23375|37|-0.23375172991474|37|30.82|-0.21617|-0.12983|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|203.85817441082|0.273|0.273|0.34221|11|1|0.0050982991202346|0.10181862170088|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2024-11-09 16:50:24|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|3.867878765027|2|0.35904038940526|0.0789|1|1|0.07889|5.06|-0.08065|38|-0.17184263702207|12|40.58|0.07364|0.21368|0.32055807048823|0.36874618480861|381.45504636012|299.70110594831|117.89375952119|0.474|0.368|0.26595|19|7|0.0024892098445596|0.091405764248705|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2024-11-09 16:50:24|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|5.0450217461598|6|0.36999274174333||0|0|0.05963|6.22|-0.14503|20|-0.14502524141188|20|37.76|-0.04259|0.04014|0.041815145284387|0.023103888790696|112.95753432405|83.174615671295|98.107249850029|0.667|0.429|0.21465|21|11|0.0015213533834586|0.074534223057644|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2024-11-09 16:50:26|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|2.0795295932172|8|0.30214110916024|0.188|1|1|0.188|2.97|0.20128|47|0.29897425314994|13|41.95|-0.06486|0.07461|-0.01109245235981|0.0097793177535529|54.90856237206|72.503497144855|108.00000104037|0.474|0.368|0.28206|19|6|0.0022927611940299|0.089479689054726|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2024-11-09 16:50:27|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|4.2443188458173|30|0.27560296634742|0.0853|1|1|0.08534|4.96|-0.07277|41|0.036496372383126|91|45.76|-0.01046|0.0915|0.014724089384463|0.055309215474561|90.255938305867|119.38179236155|52.76595999397|0.588|0.412|0.1837|17|7|0.00034403965303594|0.05988322180917|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2024-11-09 16:50:28|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|1.7063402178743|7|0.28955327660315|0.4494|1|1|0.44944|2.58|0.11483|11|0.11483254516407|11|29.67|-0.09305|-0.03333|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|72.268906777332|0.519|0.333|0.26501|27|12|0.0012607558859975|0.085572069392813|10.079999923706|2015-06-21|-0.21574|2015-07-05|0.28351|2024-11-03
2024-11-09 16:50:29|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.14590121384264|6|0.01403292905688|0.3348|1|2|0.24691|0.202|0.29565|109|-0.045643122996516|61|38.68|0.0467|0.22113|0.06607091963169|0.035476780688512|133.40001554905|87.069468748636|126.25000721775|0.632|0.421|0.1871|19|10|0.0021793918918919|0.070674837837838|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2024-11-09 16:50:30|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|3.5566048677229|6|0.29294951888226||0|0|0.00227|4.41|-0.03292|41|-0.03292187651311|41|46.53|-0.02693|0.05806|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|108.08823357541|0.588|0.294|0.21032|17|9|0.0012218718592965|0.068088693467337|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2024-11-09 16:50:32|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|28.386935583792|6|2.5822482146268|0.042|1|2|-0.01239|35.06|0.05398|42|0.44616614899748|38|34.43|-0.06212|0.04004|0.060237195818249|0.22079948237937|121.75785868485|358.58809351107|538.97003468853|0.522|0.304|0.23797|23|9|0.0035899874529486|0.081225407779172|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2024-11-09 16:50:33|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|4.7563404706543|2|0.5900978664331||0|0|-0.04217|6.36|-0.3761|5|-0.37610060916398|5|29.85|-0.10862|-0.00358|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|28.852873327501|0.385|0.231|0.25273|13|4|-0.00075167095115681|0.088011799485861|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2024-11-09 16:50:33|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|-14.927234686391|10|1.6514943648969||0|0|-0.39374|14.69|0.08772|21|0.087719341411582|21|30.79|-0.2327|-0.10236|-0.0045950175352053|0.00012679618867787|81.905194894786|88.442236393763|117.42605365001|0.571|0.429|0.30701|14|5|0.0038205454545455|0.10466004545455|53.869998931885|2016-11-06|-0.2619|2019-01-20|0.61071|2016-03-27
2024-11-09 16:50:34|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|33.800732041362|6|2.7835500655181|0.0582|1|2|-0.00815|40.16|-0.17284|49|0.1324753610508|46|40.79|0.07105|0.22999|0.20070518755468|0.30401609544569|158.93572116155|225.77024812728|639.49042206541|0.474|0.368|0.28508|19|7|0.0050747820512821|0.093302730769231|140.05389404297|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2024-11-09 16:50:35|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|9.2259373547583|6|0.88635413242879|0.0631|1|1|0.06306|11.8|-0.25455|13|-0.25454645131496|13|39.21|0.26302|0.36611|0.30034900529074|0.3966260144528|718.85561736953|684.49627971803|331.46068484265|0.579|0.421|0.3269|19|7|0.0050981733333333|0.11028917333333|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2024-11-09 16:50:37|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|4.7109573312916|25|0.93468092453753|0.6296|1|1|0.62963|7.92|-0.1941|17|0.019403594831984|45|37.29|-0.00711|0.05601|-0.051805308623291|-0.080263817530207|42.862837175635|47.752171724369|218.9659897917|0.524|0.333|0.32059|21|10|0.0034532837670384|0.095078104089219|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2024-11-09 16:50:38|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|9.0736053522603|31|1.0535767651095|0.0059|1|1|0.00588|11.97|0.10834|131|0.10833700540826|131|38|-0.09759|0.04232|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|303.80710896419|0.421|0.211|0.28824|19|6|0.0038080585106383|0.094619986702128|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2024-11-09 16:50:39|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|10.129667706497|32|1.3201108153636||0|0|0.15807|14.14|-0.23151|15|-0.23151129120578|15|32.17|-0.04916|0.04652|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|295.19833937228|0.435|0.304|0.32677|23|8|0.0041280674448768|0.10516503242542|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2024-11-09 16:50:39|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|8.1170753967863|27|0.84597477872831|0.1821|1|2|0.14181|10.95|0.10521|57|0.10521237342758|57|31.45|-0.27294|-0.19656|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|137.56281101494|0.364|0.273|0.30119|11|4|0.0033468010752688|0.094197446236559|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2024-11-09 16:50:40|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|-9.3622006806509|24|0.66195751613645||0|0|-0.07762|8.33|-0.40263|11|-0.40262749074645|11|33.68|-0.08359|-0.01121|-0.06980494498893|-0.051959683151693|23.264057342198|41.803911928494|72.015212617753|0.682|0.455|0.26179|22|11|0.001051609947644|0.076899410994764|31.579999923706|2015-06-14|-0.31894|2024-06-02|0.25994|2013-12-01
2024-11-09 16:50:42|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|6.9180010609522|6|0.60504143812976|-0.0034|1|1|-0.00342|8.74|0.11235|36|-0.14310491385459|11|33.7|-0.06171|0.04686|-0.0037897234116101|-0.044112485055667|91.46624242031|75.109864580698|155.84878887779|0.391|0.261|0.22933|23|6|0.0019848846153846|0.07626108974359|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2024-11-09 16:50:43|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|2.1657458193712|1|0.23475139513239||0|0|0|2.98|-0.1761|4|-0.17610325451881|4|32.96|0.00572|0.09906|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|69.95304833248|0.304|0.174|0.30789|23|4|0.0020215039577836|0.092294472295515|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2024-11-09 16:50:44|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|9.988832454085|6|1.0931818708703||0|0|-0.05539|12.79|-0.20261|14|-0.20260589791945|14|32.48|0.01451|0.11034|0.043186010528446|0.088689838406486|88.81167848152|120.01523809519|87.273969258954|0.476|0.381|0.24164|21|8|0.0017275254730713|0.089835458515284|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2024-11-09 16:50:45|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|4.268687158526|13|0.59070451774271|0.1863|1|2|0.09127|5.5|-0.11976|15|-0.1197570308315|15|32.09|0.00382|0.14498|-0.044796894364256|-0.096993429645271|45.219015065194|37.5258257254|185.49747585881|0.565|0.391|0.26544|23|7|0.00310624|0.087003933333333|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2024-11-09 16:50:46|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|22.159925261105|6|2.7210224750742||0|0|0.318|30.09|0.53692|102|-0.030637876634186|15|33.87|-0.04233|0.09292|0.074875881279433|0.19924813324085|78.971959219188|213.36325991661|397.49008547227|0.478|0.304|0.2945|23|7|0.0045333928571429|0.095488239795918|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2024-11-09 16:50:47|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|41.250960430866|6|5.5923937284159||0|0|-0.07661|54.12|-0.25398|13|-0.25397951154639|13|59.54|0.65564|0.93944|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|936.33212746335|0.538|0.385|0.2981|13|3|0.0050547240051348|0.093206854942234|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2024-11-09 16:50:48|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|4.9780049731602|6|0.54851008604115||0|0|-0.00935|6.36|0.74437|82|0.74436690164488|82|42.88|-0|0.10264|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|176.17729413661|0.647|0.412|0.24103|17|7|0.002274591280654|0.079270994550409|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2024-11-09 16:50:49|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|2.5300877235644|3|0.31897368006966|0.0059|1|1|0.00587|3.43|-0.00748|61|-0.22463770569735|42|47.56|-0.09356|0.01561|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|30.939923595946|0.556|0.222|0.28359|9|5|-2.2348837209303E-5|0.090987372093023|22.914295196533|2016-11-27|-0.22727|2024-05-12|0.61077|2016-02-28
2024-11-09 16:50:50|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|13.849243370464|3|2.2869188892275|0.0808|1|1|0.08076|21.68|-0.36742|6|-0.16913945507883|21|29.78|-0.1255|-0.06909|-0.27455310955186|-0.24359866182428|27.090189660845|42.82492279371|45.584524136181|0.444|0.333|0.30348|9|5|-0.00095|0.092628037037037|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.28563|2024-04-21
2024-11-09 16:50:51|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|12.869701315932|6|1.0082702896098|-0.0645|1|1|-0.06454|14.93|-0.14136|16|0.15526945326766|51|37.45|0.02273|0.03443|-0.02777614093984|0.0087590023652991|75.225754229276|101.8523344018|46.979232166756|0.727|0.364|0.16748|11|9|-0.0010175539568345|0.055713405275779|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2024-11-09 16:50:52|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-15.283507948982|9|1.5939701796427|-0.2707|-1|1|-0.27072|13.8|-0.06969|2|-0.069689450044943|2|31|-0.06927|0.05612|0.060972965128823|0.15751078033458|51.733996431333|132.57295377258|515.69505160301|0.542|0.417|0.30446|24|9|0.0052029521276596|0.10271808510638|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2024-11-09 16:50:53|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|6.1191463008831|6|0.673256101152|0.4184|1|2|0.33227|8.38|0.05414|37|0.35162601468426|48|40.84|0.00566|0.05963|0.11802432495097|0.27193212132868|192.12706207885|227.93920661797|151.26354101342|0.632|0.263|0.23992|19|10|0.0021278745198464|0.081967336747759|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2024-11-09 16:50:54|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|60.240328157841|7|6.3075201116997|0.0324|1|1|0.03243|73.54|-0.19108|15|-0.19107679482294|15|34.83|-0.07379|-0.01681|-0.021556040031692|-0.0029340314895773|49.301688473095|79.206810938566|373.11011837368|0.696|0.435|0.22059|23|15|0.0026730235439901|0.069360669144981|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2024-11-09 16:50:55|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|19.101840273604|3|3.887447662334||0|0|-0.04289|30.35|-0.58392|14|-0.38482071088753|17|24.47|-0.41067|-0.18204|-0.17676708758801|-0.042572103542081|2.2608479891766|49.198716401981|388.71908705079|0.867|0.467|0.4413|15|9|0.0092071815718157|0.12990918699187|44.880001068115|2024-03-31|-0.27388|2024-02-11|0.61182|2017-08-20
2024-11-09 16:50:56|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|9.652210114027|4|0.96033691238614|0.0195|1|1|0.01946|12.05|-0.28758|12|-0.18035710165087|30|33.13|-0.16036|-0.04013|0.011393256146422|0.12080633306295|77.313724694689|142.17565282557|204.65353545031|0.467|0.333|0.29837|15|7|0.00431134|0.0974524|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2024-11-09 16:50:58|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|12.790107114793|20|1.2837055815364|-0.0305|1|1|-0.03053|15.56|-0.12939|15|-0.25209076290642|11|42.07|0.02154|0.10887|0.20588765839417|0.2784696317434|280.99953749384|228.23192607466|207.8824334277|0.533|0.333|0.28332|15|6|0.0031687230769231|0.094528076923077|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2024-11-09 16:50:59|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|2.4831454385352|6|0.19395149982534||0|0|0.1162|3.17|0.26804|125|-0.042371887236257|14|52.93|0.10108|0.2195|0.18248518420285|0.20967756242823|300.93439307066|254.15517362522|112.85155069684|0.533|0.4|0.24189|15|7|0.0019830788485607|0.08109239048811|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2024-11-09 16:50:59|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|17.134255969932|27|1.7535811780525||0|0|0.13875|22.98|-0.09522|12|-0.095215475456263|12|33.1|-0.07278|0.05312|0.064689952507389|0.12293116556285|98.718076352868|170.07514778402|313.93441261383|0.619|0.429|0.271|21|8|0.0037764355062413|0.092555839112344|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2024-11-09 16:51:00|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|4.7533756426182|3|0.62554149060759|0.0912|1|1|0.0912|6.82|0.35318|39|0.35318176195528|39|34.39|-0.08695|0.04619|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|215.82278438035|0.435|0.304|0.28934|23|7|0.003666658259773|0.10691085750315|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2024-11-09 16:51:01|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|11.967126677057|15|1.424963164094||0|0|0.09514|16.23|0.33213|62|-0.14719446027386|26|44.47|0.201|0.2871|0.39056983448462|0.44290371959288|973.17926348296|526.64981364848|84.531244256844|0.588|0.412|0.26293|17|6|0.0015601428571429|0.08005761038961|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2024-11-09 16:51:03|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|74.170883664379|7|6.5498527362083|-0.0451|1|1|-0.04508|81.56|-0.07866|18|-0.078662131065059|18|40.84|0.1|0.17387|0.13319400770045|0.24089531859909|242.18011188496|246.86643537403|963.95217223802|0.474|0.263|0.23764|19|8|0.0042362020460358|0.079089028132992|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2024-11-09 16:51:04|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|3.3098072171971|6|0.27673096256903|0.107|1|2|0.03465|4.18|0.09399|16|0.093994201427503|16|46.47|0.10792|0.23112|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|230.68431262359|0.529|0.412|0.25977|17|5|0.0029952327044025|0.086741949685535|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2024-11-09 16:51:05|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|7.3499727207408|6|0.87167565166999||0|0|0.20225|9.63|0.29489|101|-0.15287100775996|41|37.71|-0.05134|0.05574|-0.050187477925994|-0.070596699086897|31.955367741971|39.353500398442|101.52873445453|0.667|0.381|0.29132|21|12|0.0023707151819322|0.096997590966123|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2024-11-09 16:51:05|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|16.56190579674|6|1.6993646835573||0|0|0.0815|21.63|-0.15814|21|-0.15814430246922|21|28.85|-0.08579|-0.02962|-0.016897715685291|0.019969773834283|75.108806491322|97.432802921302|163.6157240837|0.538|0.385|0.23855|13|6|0.0027427368421053|0.077702210526316|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2024-11-09 16:51:06|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|10.590386336978|4|1.0768841904594|0.0734|1|1|0.07337|13.46|-0.32523|9|-0.3252299423403|9|25.05|-0.21408|-0.14286|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|82.93284299312|0.474|0.368|0.28537|19|8|0.0016993945720251|0.091911691022965|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2024-11-09 16:51:08|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|1.8272987034079|6|0.15423379255147||0|0|0.11962|2.34|-0.10448|20|-0.10447759866236|20|52.23|0.21181|0.33325|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|47.842977156467|0.538|0.308|0.16005|13|4|0.00045985380116959|0.066577587719298|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2024-11-09 16:51:09|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|36.987133925136|6|4.9143597766827|0.9173|1|1|0.91732|41.74|0.57768|48|0.57767631093406|48|29|-0.12828|-0.02197|-0.032089348611035|0.06892914674899|11.897237098283|112.12878629746|1054.0404362723|0.667|0.444|0.35204|27|15|0.00643|0.10902793147208|58.200000762939|2024-11-03|-0.37223|2015-08-02|0.50956|2024-10-27
2024-11-09 16:51:10|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|14.692993343966|6|1.4910104528708||0|0|-0.01423|18.7|0.19969|45|0.19968601430799|45|26.65|-0.09828|-0.00105|-0.029993394262304|0.046534407604981|35.612834524184|97.503088757325|199.57311623621|0.609|0.391|0.23694|23|7|0.0026644660194175|0.079337055016181|22.219999313354|2024-04-21|-0.23491|2015-07-05|0.2601|2021-01-10
2024-11-09 16:51:11|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|10.272332922662|31|1.0342158387286||0|0|-0.01404|12.64|-0.18139|35|-0.18138904883494|35|29.87|-0.3353|-0.19912|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|223.71681645964|0.4|0.333|0.28898|15|4|0.0041449163179916|0.089836966527197|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2024-11-09 16:51:11|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|38.765083247816|6|4.31330555863|0.2044|1|2|0.08466|50.35|0.04219|28|0.042191242095756|28|53|-0.03248|0.07172|0.042191242095756|0.042191242095756|104.219|104.219|151.26602544634|0.2|0.2|0.32642|5|1|0.0040006666666667|0.10694251851852|85.678604125977|2022-10-23|-0.17288|2019-08-25|0.35193|2019-08-04
2024-11-09 16:51:13|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|17.167558236154|3|3.0641474580659||0|0|0.11867|26.49|-0.33345|27|-0.3334501821824|27|25.54|-0.16025|-0.0791|-0.12366727716917|-0.10360990667227|28.657060304433|48.651902495829|69.982919969657|0.615|0.385|0.2817|13|5|0.0011502994011976|0.094502005988024|60.171634674072|2018-05-27|-0.23108|2019-03-24|0.34907|2018-04-29
2024-11-09 16:51:14|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|6.849416037182|3|0.64519476235577|0.0616|1|1|0.06159|8.79|-0.02601|48|-0.026006173119711|48|30.96|-0.07403|0.0107|0.039986822272017|0.081208268593311|84.766590881308|143.69046659205|162.59710948131|0.56|0.36|0.26275|25|10|0.0022365721649485|0.081930682989691|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2024-11-09 16:51:15|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|92.378084377734|6|8.5500347117263|0.0867|1|2|0.0416|111.66|-0.18616|8|-0.18615679027166|8|38.44|0.17106|0.25144|0.71926284162262|1.0290769936344|304.40886431782|271.88451062244|1004.1367339141|0.667|0.444|0.34501|9|4|0.0099708547008547|0.1109298005698|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2024-11-09 16:51:15|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|32.976168203993|6|3.7879439828649||0|0|0.38833|45.44|0.29385|62|-0.051317239535422|32|30.96|0.02486|0.14111|0.25547036663562|0.40442085482906|505.10800574017|585.52153172379|1133.166983369|0.652|0.391|0.32149|23|11|0.0068802510460251|0.10918981868898|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2024-11-09 16:51:16|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.196094796356|6|0.13796840598304|0.3899|1|2|0.30597|1.75|0.1519|123|-0.15957444312617|33|48.07|0.00353|0.11986|0.19613411204417|0.27781878861651|219.11213115422|212.1439334016|113.63636645122|0.533|0.333|0.29195|15|5|0.0024737190082645|0.084524090909091|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2024-11-09 16:51:18|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|12.06282121835|3|1.4957263241284|0.1961|1|1|0.19611|15.98|-0.04188|16|-0.041878242157875|16|33.74|-0.02206|0.09268|0.069830975761662|0.18619571496547|83.772665475978|196.97748136282|243.93221269688|0.478|0.348|0.2412|23|6|0.0029359511568123|0.083628997429306|24.340000152588|2015-06-07|-0.29903|2015-07-05|0.33942|2024-03-24
2024-11-09 16:51:19|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|3.4216067514006|6|0.40964112133179|-0.0133|1|1|-0.0133|4.45|-0.29485|10|-0.29484903234243|10|36.05|-0.04546|0.08617|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|175.68100365845|0.571|0.476|0.30149|21|8|0.0026975459317585|0.088750551181102|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2024-11-09 16:51:20|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|4.2184465501115|1|0.47051777530361||0|0|0|5.73|-0.22046|35|-0.22045954788118|35|32.44|-0.49733|-0.38561|-0.35279100065238|-0.31085911850669|3.7283914971476|22.169563515441|69.792935352614|0.778|0.444|0.38188|9|6|0.0019829109589041|0.094048390410959|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2024-11-09 16:51:21|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.4087414694814|7|0.29708616094495|0.1277|1|1|0.12766|5.3|-0.11895|8|-0.11895243034414|8|31.32|0.05382|0.14777|0.10520065807904|0.1345333166221|172.02729877297|149.95802470037|111.72007246236|0.64|0.44|0.23076|25|13|0.0021194676806084|0.078297211660329|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2024-11-09 16:51:22|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|1.2752087800066|1|0.14826374953454||-1|0|0|1.86|0.20851|78|-0.085603126196442|14|28.92|-0.1175|-0.03043|0.039913271687963|-0.041102266806181|105.58102209749|63.489004204952|28.971962495347|0.6|0.32|0.33763|25|11|0.0014530013831259|0.10720062240664|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2024-11-09 16:51:23|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|8.8452800304269|3|1.5004160824247|0.2937|1|2|0.07349|13|0.02735|37|0.027349169152082|37|39.42|-0.01823|0.10881|-0.031902380100756|0.042258784852148|54.00746157558|108.9683861661|610.90224961596|0.526|0.316|0.27373|19|7|0.0047378162450067|0.092571864181092|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2024-11-09 16:51:24|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|6.0064511360592|22|0.90185541195366||0|0|-0.14842|8.09|-0.26271|39|-0.26270521240803|39|41.37|-0.06167|0.07523|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|243.67470829091|0.526|0.368|0.26344|19|7|0.0032959603469641|0.094952143742255|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2024-11-09 16:51:25|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|3.8918938019674|6|0.38603538344964|0.2091|1|1|0.20909|5.32|-0.13014|17|-0.13013702209324|17|40.32|-0.05633|0.04196|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|124.88262642788|0.368|0.316|0.18967|19|5|0.0016336316472114|0.070514163424124|19.39999961853|2015-06-14|-0.33828|2024-06-23|0.25108|2010-03-28
2024-11-09 16:51:26|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-7.861002796683|42|0.7635307228438|0.2582|-1|1|0.25819|7.47|-0.08515|22|-0.085146842486784|22|26.29|-0.5158|0.05619|-0.11252844027001|-0.14265508733396|40.438654114554|43.62641891055|46.078583689013|0.5|0.357|0.36646|14|5|0.0052652322738386|0.09577826405868|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2024-11-09 16:51:27|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|8.3769824408304|7|1.3243391546007|0.7466|1|2|0.58014|13.21|-0.04258|104|-0.042584429411121|104|28.56|-0.17639|-0.06563|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|441.80601993355|0.593|0.407|0.3078|27|11|0.0044699871299871|0.098570617760618|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2024-11-09 16:51:29|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|14.045905356627|1|1.8730315350754||0|0|0|21.15|-0.29284|26|-0.29284061480939|26|25.81|-0.16565|-0.0646|-0.069056170819423|-0.0038054868810048|18.759969360823|72.1379976279|343.34415815636|0.516|0.355|0.2648|31|14|0.0036183|0.089263275|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2024-11-09 16:51:30|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|32.992020294161|1|4.4359929809666||0|0|0|47.23|-0.27097|25|-0.2709737978882|25|27.62|-0.3435|-0.23363|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|241.092389864|0.385|0.308|0.3376|13|4|0.0058440668523677|0.10939571030641|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2024-11-09 16:51:30|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|43.807659968196|6|4.2441957837849|0.172|1|2|0.07181|56.12|-0.1557|13|-0.15570445621791|13|36.22|-0.26331|-0.12309|-0.20438255932219|-0.21843051725432|39.801035032932|47.50887489607|318.90357502504|0.444|0.333|0.28865|9|2|0.0063712688821752|0.093086283987915|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2024-11-09 16:51:31|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|3.1262884541441|6|0.30290383749244||0|0|0.06667|4.16|0.18067|40|-0.065597042472784|5|46.71|0.06873|0.15334|0.12386797858551|0.19888830693707|218.29388429416|270.52456321537|95.085710797991|0.588|0.412|0.26419|17|7|0.0015802377972466|0.079116520650813|15|2010-10-31|-0.27519|2013-03-31|0.37531|2020-01-19
2024-11-09 16:51:32|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|-17.913500306678|17|1.4622807553208|-0.1182|-1|1|-0.11825|17.59|0.7887|85|0.78870288323542|85|32.5|-0.2767|-0.11311|0.002666075486306|0.065624936530647|73.455283311173|97.832110212928|119.1734409202|0.417|0.333|0.30811|12|4|0.0031776354679803|0.094372857142857|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2024-11-09 16:51:34|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|8.1011474095897|6|0.64216588941453||0|0|-0.03459|9.49|-0.26793|21|0.05099767861727|58|40.89|-0.07301|0.03932|-0.013993484070797|0.037621928072435|70.619384353145|116.64209325104|104.05701633993|0.526|0.421|0.24366|19|7|0.0017430818414322|0.08204641943734|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2024-11-09 16:51:35|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|23.669964903045|7|3.6850104947542|0.7951|1|2|0.58482|31.95|-0.14412|40|-0.1441241733906|40|29.77|-0.31156|-0.1323|-0.13997081171278|-0.15425246853072|31.889303893748|41.965186786792|261.24286147845|0.538|0.385|0.31196|13|4|0.0057870737913486|0.10291852417303|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2024-11-09 16:51:35|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|5.0529932420118|7|0.36000738114585|0.0386|1|1|0.0386|5.92|-0.08224|19|-0.082243002815657|19|37.09|-0.15824|-0.08479|-0.059137724805398|-0.069837460292673|68.396708268707|68.784653715663|91.925466206425|0.545|0.455|0.20411|11|5|0.0014002173913043|0.060711594202899|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2024-11-09 16:51:36|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|15.519568836743|6|2.7318104386149|0.4363|1|1|0.43632|24.36|0.78811|91|-0.15648565424418|26|58.8|1.75339|2.05707|2.9280430127993|3.9980087616449|1380.461201648|772.0225275|126.41411536935|0.6|0.4|0.37655|5|3|0.0046511371237458|0.11473183946488|183.0556640625|2021-09-05|-0.30276|2019-01-20|0.3252|2021-08-29
2024-11-09 16:51:37|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|6.1898934829997|6|0.79170211193407||0|0|0.43082|9.1|-0.28631|22|-0.28631281530525|22|28.7|-0.16139|-0.06615|-0.087954155222811|-0.061283071849516|14.972880035012|39.099999448807|455.91183099611|0.63|0.407|0.28431|27|12|0.0040683461538462|0.091079230769231|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2024-11-09 16:51:39|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|28.145459983366|6|2.9202486243704|0.1439|1|2|0.04542|37.75|0.0306|74|-0.26673227245199|19|36.09|-0.04974|0.04356|-0.10450691131245|-0.21125676101532|38.081814894291|47.91579663681|169.93562461706|0.545|0.273|0.29088|11|5|0.0038110945273632|0.093814825870647|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2024-11-09 16:51:40|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|37.586594011086|3|7.0880908198673||0|0|-0.08279|50.3|-0.27836|26|-0.27835914067594|26|38.29|0.06082|0.19443|0.14404952564831|0.55021223066491|89.58754721616|171.66227992|204.96440710122|0.571|0.286|0.29612|7|3|0.0058884814814815|0.11250251851852|98.200042724609|2023-07-23|-0.21547|2024-01-21|0.4553|2019-08-04
2024-11-09 16:51:40|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|12.945347564505|29|0.70615205815561|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|0.0010277654320988|0.057849728395062|41.270000457764|2015-06-21|-0.26067|2019-01-20|0.45833|2014-12-14
2024-11-09 16:51:41|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|8.1210538785457|7|0.72068106670653|0.1337|1|2|0.04584|9.81|-0.26026|7|-0.26026197308973|7|27.26|-0.10274|-0.02216|-0.048861137324771|-0.014746273073325|29.572050451579|56.599751831312|145.11834448916|0.481|0.333|0.21764|27|10|0.0019270754716981|0.070996078167116|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2024-11-09 16:51:42|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|98.793097162592|6|10.287300538902|0.4132|1|2|0.31444|135.65|0.24757|60|-0.30739336782157|21|38.33|-0.05904|0.04351|-0.14980378756689|-0.18731805170566|21.581244631072|32.26014389626|2122.8481491517|0.381|0.238|0.26329|21|6|0.0055030987654321|0.091550703703704|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2024-11-09 16:51:44|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|15.7977281815|6|1.6694799865002||0|0|0.02495|20.95|-0.12431|11|-0.29779834941036|9|25.2|-0.30889|-0.06138|-0.021333431143055|-0.10220916254513|68.7852484217|48.808601918648|102.39892498149|0.6|0.4|0.26619|15|7|0.0035446997389034|0.093734360313316|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2024-11-09 16:51:45|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.0743578945235|7|0.47826340761754|0.0303|1|2|-0.01017|6.81|0.00434|12|-0.12309647879969|8|37.33|-0.04439|0.08522|0.044609180899929|0.081749749859972|129.53164638843|133.91949273313|131.01192771743|0.619|0.333|0.19685|21|6|0.0017255949367089|0.07032935443038|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2024-11-09 16:51:46|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-18.150715472993|9|2.2179095345973||0|0|-0.19283|13.3|0.42401|22|0.42401018226994|22|35.18|-0.00828|0.11238|0.17691505605821|0.18499608315483|211.88038035844|163.97159061741|191.91919942548|0.5|0.409|0.29434|22|8|0.0030536061381074|0.094619539641944|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.35024|2024-07-28
2024-11-09 16:51:47|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|15.941756885499|32|1.9326756378636|0.08|1|1|0.08002|20.65|-0.25872|8|-0.072649550754165|12|26|-0.1154|-0.07903|-0.18467446499292|-0.15804963135659|28.922959377315|49.839169151453|72.303921584996|0.667|0.444|0.27376|9|7|0.00027094339622641|0.083980264150943|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.21782|2024-02-25
2024-11-09 16:51:48|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|17.127034328195|6|1.518235546793||0|0|0.03728|21.7|-0.23276|13|-0.065509920099307|16|34.22|-0.02164|0.08389|-0.029934451445556|0.04412128142287|33.092779832021|88.93575114627|139.46015538394|0.565|0.435|0.26945|23|10|0.0024887626262626|0.091262651515152|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2024-11-09 16:51:49|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|4.8442258362428|7|0.51991640539979|-0|1|1|0|5.98|0.23317|53|0.56200941727205|109|52.15|0.14157|0.28296|0.44384353247363|0.64338047675542|732.39693648624|693.52500366012|283.41233726942|0.462|0.308|0.25754|13|5|0.0039512573099415|0.084495687134503|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2024-11-09 16:51:50|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|14.663524758862|6|1.7569425189357||0|0|0.09567|19.24|-0.22114|12|-0.22113810142382|12|30.24|0.01275|0.29215|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|526.25821398003|0.571|0.476|0.30107|21|5|0.007929421875|0.099669703125|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2024-11-09 16:51:51|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-10.641204859176|55|1.0220970383141||0|0|0.21536|10.42|-0.46863|9|0.076821180007097|55|33.73|-0.10935|0.01991|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|272.77487587411|0.591|0.455|0.25436|22|9|0.0034482537688442|0.089183015075377|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2024-11-09 16:51:52|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.3835138313656|6|0.5321620625693||0|0|0.01014|8.97|-0.12514|17|-0.12514353017383|17|34.71|-0.06178|0.01374|-0.093011738387321|-0.059532385588548|21.18972210303|47.696725422456|64.592786151223|0.667|0.476|0.22766|21|12|0.00077223433242507|0.07543863760218|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2024-11-09 16:51:53|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|3.8865159949295|4|0.43616131277109||0|0|0.11864|5.28|0.17483|41|-0.014064661034246|3|38.38|-0.06829|0.0684|0.014200995934417|0.19805568881211|53.752575695402|187.30795782593|166.56151680543|0.571|0.286|0.23645|21|7|0.0025458961681088|0.089654289245983|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2024-11-09 16:51:55|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|6.2336919979924|7|0.63648006800516|0.1264|1|1|0.12637|8.2|-0.07825|57|-0.078249420806037|57|42.11|0.0699|0.18825|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|261.98081499846|0.526|0.368|0.29749|19|8|0.0038600372208437|0.10101310173697|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2024-11-09 16:51:56|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|9.8688484392987|6|1.6117036781994|0.0905|1|1|0.0905|14.7|0.033|15|-0.20750429451631|8|31.73|-0.07197|-0.02354|-0.031492880847378|-0.11074792937459|75.600066211821|66.434437906025|65.449690153495|0.545|0.273|0.2968|11|7|0.0011744632768362|0.098353813559322|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2024-11-09 16:51:56|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|11.093867537093|1|1.2937107891799||-1|0|0|15.18|-0.19246|20|-0.24540611090955|14|32.43|-0.06982|-0.02669|-0.13611302643289|-0.078254336149506|45.318282066657|75.159954534187|73.030899625196|0.714|0.429|0.27368|7|4|-9.3876651982379E-5|0.075591057268722|23.000009536743|2020-08-16|-0.16287|2022-05-01|0.17611|2024-05-19
2024-11-09 16:51:57|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|15.761110267435|6|1.547993038268|0.153|1|2|0.06612|20.8|-0.07597|22|-0.075971731250302|22|36.56|0.01293|0.08092|0.010733499736611|0.06827530082353|91.470149462137|121.4839117101|106.28512806038|0.667|0.444|0.26493|9|5|0.0022973652694611|0.088830179640719|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2024-11-09 16:51:58|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|15.336298428831|6|1.7776103607244|0.1758|1|2|0.07725|20.22|-0.1314|13|-0.12438346673566|8|24.32|-0.1359|-0.01512|-0.098188602511886|-0.018508110553445|6.8632770584679|39.785476502239|286.68650772591|0.68|0.48|0.30735|25|12|0.0040730016313214|0.097276019575856|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2024-11-09 16:52:00|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|9.063766747268|6|1.0726855622658|-0.06|1|1|-0.06003|11.9|-0.23702|23|-0.23701733096663|23|25.4|-0.13854|0.01708|-0.08631834350073|-0.0533170581466|33.270284331115|65.835801102479|45.608096056273|0.533|0.333|0.26249|15|8|0.00053937823834197|0.079046062176166|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2024-11-09 16:52:01|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|2.3027719531282|7|0.26574269023789|0.5938|1|2|0.3444|3.24|-0.13333|27|-0.13333329429403|27|29.48|-0.08655|0.0152|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|128.16455144064|0.519|0.37|0.22437|27|10|0.0020052743142145|0.077309064837905|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2024-11-09 16:52:02|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|12.423382486787|34|1.1551687344994|-0.0772|1|1|-0.07723|14.1|0.0065|41|0.4240740595204|36|35.18|-0.1029|-0.00687|0.016708195483779|0.00062742036970051|98.690458036004|89.854764124103|93.874833233987|0.545|0.364|0.23417|11|5|0.0017255238095238|0.074381738095238|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2024-11-09 16:52:03|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|19.011448580202|37|2.0087555708147|-0.1154|1|1|-0.11537|24.46|-0.13483|48|-0.1779878330037|11|28.85|-0.24901|-0.15496|-0.10516818369624|-0.042981627285877|47.735379654971|83.992622869334|153.37345845674|0.462|0.231|0.34325|13|4|0.0042656690997567|0.095387639902676|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2024-11-09 16:52:04|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|2.0685811835585|7|0.30311000493508|0.0789|1|1|0.07895|2.87|0.13072|48|-0.011080322164931|69|37.52|-0.02764|0.08268|0.0027102226273288|0.09890500647244|41.628296440259|123.73767571493|60.676530105411|0.619|0.381|0.26557|21|10|0.0012876700251889|0.090954697732997|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2024-11-09 16:52:05|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|2.8676225003603|7|0.28271325656764|0.2643|1|2|0.19481|3.68|-0.37971|14|-0.37971392127003|14|45.35|0.06612|0.14983|0.15024141230325|0.17333051050951|214.32684762473|193.10567166277|58.135862734776|0.588|0.471|0.32435|17|7|0.001851093951094|0.096757657657658|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2024-11-09 16:52:06|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|13.227635571876|29|1.1148384062748|0.0332|1|1|0.03323|16.48|-0.20331|89|-0.20331288435303|89|26.73|-0.18988|-0.10745|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|59.710142443696|0.545|0.364|0.23164|11|6|0.00026090062111801|0.082730652173913|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2024-11-09 16:52:07|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|6.4248520078293|6|0.49543889728364||0|0|-0.00639|7.78|-0.05811|15|-0.17040358384818|9|31.56|-0.06456|-0.00512|-0.02863161031883|-0.059823924180707|31.474938215013|33.668862853507|27.023271838843|0.8|0.48|0.25804|25|16|0.00040367758186398|0.086073249370277|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2024-11-09 16:52:08|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|6.4586964705199|6|0.45294807723383||0|0|-0.01804|7.62|-0.09915|13|-0.10023722229194|14|37.9|-0.06153|0.04686|0.028963595334774|0.014161599473839|89.988485566182|89.517289006932|130.05631707888|0.429|0.19|0.24022|21|6|0.0020507240948814|0.086834344569288|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2024-11-09 16:52:09|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|3.2057906162217|6|0.2480697707509||0|0|0.05333|3.95|0.12383|63|-0.031674177391188|11|33.91|-0.08571|0.01164|0.019274855438283|0.0020830235457019|74.544681131334|82.184852308225|78.435270536452|0.652|0.391|0.2813|23|13|0.0019375796178344|0.092556127388535|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2024-11-09 16:52:11|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|3.205660485449|1|0.30311317469592||-1|0|0|4.22|0.11715|42|-0.018715302512204|25|41.79|-0.06602|0.02828|-0.01527135706836|0.0045177532638036|57.689535523199|88.959258107264|57.808214793579|0.684|0.421|0.30158|19|8|0.0015702392947103|0.097382972292191|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.28671|2021-04-04
2024-11-09 16:52:12|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|5.5403714466518|6|0.46654287018956|0.028|1|1|0.02802|6.97|0.05702|49|0.10683760712789|30|46.29|-0.037|0.05577|0.07444478242226|0.075633161828266|121.56980174419|103.37804105479|81.235429512463|0.529|0.353|0.31058|17|10|0.0021226388888889|0.09740345959596|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2024-11-09 16:52:13|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|6.074343741913|6|0.55169690222165|0.2239|1|1|0.22393|7.16|0.07143|50|-0.048338323316632|32|38.24|-0.10786|-0.01074|0.030688418369661|0.0425157235283|117.28502289537|119.11671136968|138.49129094297|0.381|0.286|0.27093|21|6|0.0020896410891089|0.08657224009901|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2024-11-09 16:52:13|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|7.32488397892|6|0.72003871819813||0|0|0.09476|9.82|0.44698|64|0.16690645744561|61|36.38|-0.04086|0.03271|0.066836178366508|0.10331373503276|142.43962303917|179.56612176581|226.78983528525|0.667|0.429|0.27073|21|11|0.0030270091027308|0.086170767230169|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2024-11-09 16:52:14|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|3.7121801169407|6|0.30612932863089||0|0|0.01987|4.62|0.47387|149|0.46678020860936|68|40.26|-0.0694|0.05257|0.025183757727258|0.019213371204047|93.248493435234|96.061292676957|66.859623553962|0.474|0.316|0.25988|19|5|0.0013575974025974|0.084290844155844|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2024-11-09 16:52:16|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|12.920893658781|3|1.04970217096||0|0|0.02925|16.54|-0.23736|70|-0.23735870897569|70|49.57|-0.17792|-0.02346|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|69.818491104501|0.571|0.429|0.23043|7|3|0.0018480802292264|0.091292349570201|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2024-11-09 16:52:18|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|4.5959571208144|3|0.42121291143941|0.0599|1|1|0.05989|5.84|-0.26527|13|-0.037068606811184|77|39.27|-0.22109|-0.13953|-0.17021112873862|-0.096912650892329|33.368113463432|81.19810932|90.200088378259|0.455|0.182|0.28383|11|5|0.0019217281105991|0.090079677419355|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2024-11-09 16:52:19|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-36.650538200549|10|2.5428106573266|-0.0312|-1|1|-0.03117|32.75|-0.06119|19|-0.061188338460942|19|28.07|-0.03765|0.02793|0.11734543015924|0.19058448744914|178.71544714637|198.61215073678|165.82984740464|0.571|0.357|0.26295|14|6|0.0031850497512438|0.081485074626866|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2024-11-09 16:52:19|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|7.0184622704101|7|0.61384579542238|0.2249|1|2|0.15345|9.02|0.02556|55|0.7330415270892|157|42.55|-0.32057|-0.08025|-0.0010766221383278|0.075122633320169|76.528755392946|108.5878199263|251.60391525201|0.636|0.364|0.27825|11|3|0.0053506751054852|0.094694620253165|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2024-11-09 16:52:20|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|14.794755401793|7|1.5030078406499|0.0735|1|1|0.07352|18.69|0.24665|55|-0.14974244478022|29|34.91|-0.09387|-0.01076|-0.012484814277382|0.047197090551316|39.744825707735|105.10187361552|325.04348754883|0.739|0.435|0.29096|23|14|0.0032431273176761|0.089271656365884|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2024-11-09 16:52:22|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|3.802744569055|7|0.62951227790156|0.1536|1|2|0.05525|5.73|0.41523|122|0.4152334117791|122|41.21|0.01624|0.06874|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|168.03518694568|0.526|0.368|0.26987|19|9|0.0023548922686946|0.08554134347275|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.24541|2024-09-29
2024-11-09 16:52:24|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.0944301318443|7|0.30185658298215|0.2266|1|1|0.22659|4.06|-0.14433|11|-0.14432993935074|11|31.44|-0.04295|0.07281|-0.0036258596275547|0.0070506753526337|58.601279965956|66.229716485711|93.548382489309|0.48|0.4|0.22144|25|6|0.0019333333333333|0.08496970959596|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2024-11-09 16:52:25|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
2024-11-09 16:52:25|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|10.340815234232|35|1.3148063745444||0|0|-0.15193|12.95|-0.27038|46|-0.12762377251858|35|44.57|-0.0975|-0.00475|-0.1199288201225|-0.036575379173144|35.575688036837|88.486724452838|72.793699509943|0.857|0.429|0.26245|7|4|0.0012771965317919|0.088141329479769|31.209999084473|2018-03-18|-0.2379|2024-03-31|0.61102|2018-02-04
2024-11-09 16:52:26|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-12.246219665437|47|1.0572267874667||0|0|0.35412|11.91|0.02063|15|0.020634552266847|15|32|-0.17445|0.07146|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|68.702077586861|0.5|0.5|0.26074|6|0|0.00097840336134454|0.099856722689076|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.28558|2024-02-25
2024-11-09 16:52:28|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.1730596878024|6|0.4039208155035||0|0|-0.00784|6.33|-0.02128|56|-0.021276608696346|56|41.74|0.06602|0.14186|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|180.18787085355|0.526|0.316|0.25483|19|7|0.0023155639097744|0.078812556390977|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2024-11-09 16:52:29|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|1.6552926025188|7|0.26891222830426|0.3063|1|2|0.16438|2.55|1.28251|61|1.2825112596648|61|36.71|0.07503|0.17039|0.10530757020864|0.15814891310596|137.88989347142|152.7061366292|157.79702125798|0.429|0.286|0.27582|21|9|0.002571879021879|0.086962097812098|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2024-11-09 16:52:30|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|22.134735168785|3|2.0217548801602||0|0|0.03782|29.09|0.04855|23|0.048553395435627|23|35.44|-0.11623|-0.04723|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|75.637027678278|0.444|0.333|0.21857|9|3|0.0010591588785047|0.079588099688474|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2024-11-09 16:52:31|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
2024-11-09 16:52:32|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|14.441471406434|6|1.0186491323609||0|0|-0.00583|17.06|-0.15572|7|-0.15572484825095|7|35.73|0.1668|0.26106|0.82098219799302|0.82098219799302|345.91409240511|345.91409240511|800.18348742863|0.455|0.455|0.26854|11|2|0.0073458291457287|0.083086532663316|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2024-11-09 16:52:33|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
2024-11-09 16:52:34|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|-17.355008554345|18|1.3393178480421||0|0|-0.09134|16.13|-0.32511|26|-0.3251141556886|26|43.67|0.06866|0.21709|0.22533566046271|0.34675071445159|136.17584141393|261.78456206589|162.92929073023|0.5|0.389|0.23603|18|7|0.0029078082191781|0.091921257783313|39.5|2011-04-17|-0.36594|2024-07-14|0.39574|2010-10-17
2024-11-09 16:52:35|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|4.2992315241038|3|0.4107305303711|0.0391|1|1|0.03911|5.58|-0.01607|10|-0.016066353319479|10|35.43|-0.08735|0.03964|-0.12335296056635|-0.096117843139532|25.516419476831|47.599693097309|85.060975188694|0.476|0.333|0.24989|21|9|0.0015020241286863|0.087166246648794|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2024-11-09 16:52:36|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.28435415046028|36|0.021715283338853|0.2405|1|1|0.24055|0.361|-0.04286|38|-0.058631410697759|70|34.48|-0.02081|0.03032|0.012241838414248|0.087437178100409|86.388159877007|138.82450794801|73.673468245809|0.571|0.286|0.18022|21|10|0.00036934123847167|0.057760092226614|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2024-11-09 16:52:37|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|-15.527318949049|12|1.1247348901814||0|0|-0.20434|14.97|-0.28522|22|-0.28522134896826|22|32|-0.19131|-0.11058|-0.18602941173509|-0.11863303504312|40.565178960463|66.30680793825|73.635023724584|0.4|0.3|0.25627|10|3|0.0015312386706949|0.086632779456193|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2024-11-09 16:52:39|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|2.1059523700612|6|0.22801586393059||0|0|0.08812|2.84|-0.14474|16|-0.098179095371364|13|31.89|-0.02586|0.07192|0.05195125717366|0.13482837185737|64.220347225592|120.52414501264|90.158724704357|0.579|0.421|0.31169|19|5|0.0018824058919804|0.092285875613748|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2024-11-09 16:52:40|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|9.1541504962886|3|0.84361648216364|0.1648|1|2|0.12987|12.18|-0.15496|59|-0.15496204330726|59|24.77|-0.08775|-0.00311|-0.029539209503674|0.0092594573800609|39.847139761332|81.53815758531|305.26316481363|0.516|0.355|0.25162|31|8|0.003647|0.084196415584416|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.61045|2021-01-17
2024-11-09 16:52:41|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|18.342694388992|6|2.6524352672475||0|0|0.01215|25.83|-0.10763|23|-0.10763196124449|23|36.15|-0.02219|0.1312|0.11884579593124|0.087728950935752|192.5883644835|130.35323451637|184.23679800526|0.538|0.308|0.29435|13|4|0.0044625052631579|0.091262736842105|63.610000610352|2015-05-31|-0.45437|2016-09-11|0.82102|2017-10-08
2024-11-09 16:52:41|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|18.499975544137|11|3.1833415488658|0.4919|1|1|0.49186|28.42|0.37928|51|-0.34646505254713|9|28.73|-0.12153|-0.00942|-0.0031567316692134|-0.029566641775694|66.51059554496|64.599901719361|118.08659841594|0.636|0.455|0.33702|11|4|0.003439509202454|0.10704365030675|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2024-11-09 16:52:42|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|8.733019908425|1|1.0389933320692||-1|0|0|11.93|0.18622|24|-0.14717862757671|13|37.76|-0.04815|0.03707|0.0022928428096502|0.077976052518495|36.025373126605|97.610559866993|138.9956897433|0.762|0.476|0.24704|21|12|0.0019520680958386|0.079561034047919|38.099998474121|2010-10-10|-0.23071|2024-07-28|0.33727|2015-05-31
2024-11-09 16:52:44|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|-29.747414415722|17|2.0498672630822||0|0|0.05764|24.85|0.01621|47|0.016205918017463|47|24.86|-0.13964|-0.04645|-0.16650883072071|-0.027367781024305|11.344150792513|82.455240827828|95.28374407272|0.714|0.357|0.25115|14|9|0.0017759615384615|0.085445906593407|34.860000610352|2024-05-19|-0.16011|2018-02-04|0.6108|2020-06-07
2024-11-09 16:52:45|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|23.810719128893|3|3.3362837921242|0.0438|1|2|-0.01823|32.85|-0.34994|3|-0.34993856403442|3|23.87|-0.0678|0.08415|0.0015413179594594|0.20126446350661|36.91799080274|127.14052289604|135.58366949403|0.467|0.267|0.35067|15|4|0.0051563611111111|0.12189494444444|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2024-11-09 16:52:45|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|10.930832867103|3|1.219722428495|0.1575|1|2|0.10287|14.58|-0.24619|24|-0.24618738058294|24|31.59|-0.06962|0.00112|-0.14314086142319|-0.077028725167825|20.418013228932|48.027967021634|116.92060634719|0.471|0.353|0.3093|17|8|0.0025232838589981|0.098034619666048|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2024-11-09 16:52:46|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|3.3994747512493|22|0.54350840671348|0.9496|1|2|0.83571|5.14|-0.16398|42|-0.16397852925348|42|36.16|-0.00358|0.10262|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|54.518451644881|0.632|0.368|0.20448|19|11|0.00081790960451977|0.071945197740113|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.44737|2024-09-29
2024-11-09 16:52:47|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|7.4890841146961|33|0.89709720281991|0.1176|1|1|0.11758|9.98|0.00335|32|0.014722549894016|45|33.73|-0.32109|-0.21101|-0.051680907407159|0.063464902543169|72.365438725389|112.85817312|145.69342600263|0.455|0.182|0.35997|11|6|0.0042603225806452|0.099503995037221|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2024-11-09 16:52:49|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|2.1783070319122|1|0.41723097187856||0|0|0|3.83|-0.04626|4|-0.046261947944037|4|22.18|-0.15384|-0.02702|-0.16646703166325|-0.1004208646758|17.130013963868|49.650552450618|82.983238032502|0.529|0.353|0.33523|17|6|0.0038434482758621|0.10705270557029|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2024-11-09 16:52:50|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|9.1429468788406|6|1.0691579512142|0.18|1|2|0.09478|12.59|0.40783|69|-0.17711865413603|29|41.79|0.10363|0.27414|0.32051209692348|0.28887287172074|1010.9714256607|364.9446945092|146.53165900149|0.579|0.421|0.28574|19|6|0.0035814142678348|0.098529624530663|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2024-11-09 16:52:51|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|6.7986477331598|7|0.44759324398137|0.0307|1|1|0.03071|7.72|-0.04755|14|0.0073367541435787|18|27.1|-0.05598|0.01909|-0.0054266938519848|0.0084645117469684|68.345140850885|85.449504526852|76.892428481312|0.552|0.414|0.15415|29|11|0.00061563131313131|0.054820643939394|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2024-11-09 16:52:52|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|7.089005073007|6|0.73699837257595||0|0|0.37266|9.54|0.14619|35|-0.16683726080541|8|39.43|0.02332|0.10084|0.043551642417034|0.0093382880111362|111.97233308976|97.690900365346|97.417904498577|0.571|0.429|0.24516|7|3|0.0024259786476868|0.089096085409253|24.757152557373|2020-09-06|-0.22587|2022-05-01|0.61123|2019-05-19
2024-11-09 16:52:52|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|14.582691791042|7|1.2909687077259|0.0219|1|1|0.02195|17.23|0.07785|17|0.077850333862695|17|31.48|-0.04426|0.10999|0.013419064826209|0.047937972370319|48.964804717509|79.895872900711|377.02404584314|0.64|0.44|0.25518|25|13|0.0043952963430013|0.090303467843632|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2024-11-09 16:52:54|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|13.567666346844|6|1.5024444874737||0|0|0.16871|18.08|0.21913|38|-0.22015028611822|11|38.57|0.02882|0.13626|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|52.344816458196|0.571|0.286|0.25975|7|3|-0.0005296|0.081374109090909|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2024-11-09 16:52:55|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|4.6836400619178|7|0.51878664920632|0.5415|1|2|0.42418|6.48|0.25532|68|-0.034755101555016|47|37.38|0.00109|0.06766|0.12072493799117|0.13054556919279|140.67149676629|107.01658230713|111.76267983476|0.714|0.429|0.30923|21|13|0.0022483691529709|0.089536447534766|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2024-11-09 16:52:56|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|5.2620344851038|3|0.60680064009848|0.0931|1|2|0.033|7.2|-0.20494|27|-0.20493830198414|27|38.38|-0.01403|0.04618|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|164.38355299413|0.619|0.381|0.27072|21|13|0.0025038242574257|0.09042150990099|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2024-11-09 16:52:57|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|5.1277352122734|6|0.44575498010484||0|0|0.11693|6.4|-0.15009|125|-0.15009048264972|125|36.05|-0.06353|0.04266|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|54.468085918021|0.429|0.381|0.23353|21|4|0.0011377559055118|0.084804396325459|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2024-11-09 16:52:58|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|2.983372685724|5|0.33720910634812|0.1132|1|1|0.11321|4.13|0.06076|35|0.13246316335635|29|29.52|-0.13905|-0.03024|-0.12717681648106|-0.1102702791717|8.1073698881464|20.870576341944|59.00000163487|0.593|0.407|0.26737|27|11|0.0017612109862672|0.091225131086142|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2024-11-09 16:53:00|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|2.4652866489936|7|0.38490445192492|0.5688|1|2|0.375|3.63|-0.3657|21|-0.36569576291594|21|31.83|-0.0382|0.03623|-0.05547558460055|-0.065545757781575|30.44502616857|29.127585477426|26.245390993704|0.478|0.435|0.29499|23|10|0.00088056910569106|0.095771138211382|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2024-11-09 16:53:01|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|9.1347231345507|6|0.77842571082603||0|0|0.07063|11.52|-0.14603|18|-0.14603483622811|18|34.17|-0.02432|0.03011|0.037449066950134|0.11868835281944|78.157411203175|159.48984739435|208.80913618925|0.565|0.391|0.2387|23|12|0.0026868394437421|0.078249481668774|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2024-11-09 16:53:02|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|18.973524831806|39|1.5221583766823|0.3817|1|1|0.38171|23.42|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|122.29765296513|0.524|0.333|0.27709|21|7|0.0023335659898477|0.09092597715736|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2024-11-09 16:53:02|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|10.177663567539|6|1.5387009850514||0|0|0.15826|14.93|0.30022|43|-0.068016273020489|50|33.64|-0.04955|0.00869|0.15488470199439|0.041227021947722|177.84116499512|93.415938714087|86.576266687313|0.545|0.364|0.31562|11|4|0.0024728533333333|0.10518154666667|36.086765289307|2018-03-25|-0.25113|2019-01-20|0.4068|2017-07-09
2024-11-09 16:53:03|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|7.8970983656399|33|0.95817132275439||0|0|-0.24205|9.77|-0.52005|7|-0.03290254748704|8|40.8|-0.07844|0.02645|-0.27647491991953|-0.03290254748704|46.4159645|96.71|52.555139201565|0.4|0.2|0.20511|5|2|-0.00094262711864407|0.073709745762712|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.318|2024-03-31
2024-11-09 16:53:05|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|2.9343227129548|6|0.24736913442558||0|0|0.08857|3.81|-0.16483|9|-0.16483012218303|9|28.67|-0.14576|0.00354|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|215.61969604666|0.593|0.407|0.23624|27|11|0.0030090885750963|0.082200885750963|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2024-11-09 16:53:06|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|210.96257669851|7|16.82800181693|0.083|1|1|0.08302|254.5|0.11036|52|-0.12000103909098|16|37.33|0.03437|0.18667|0.2330981905727|0.32455628122723|232.54139727865|259.48634159864|1216.3647465313|0.381|0.286|0.23725|21|6|0.0050093291139241|0.075070164556962|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2024-11-09 16:53:07|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|9.750598343926|27|0.85813382177972||0|0|0.52242|12.56|-0.18149|55|-0.18149148408716|55|26.96|-0.15462|-0.02393|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|438.24147576611|0.519|0.37|0.31082|27|8|0.0045524933687003|0.093391578249337|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2024-11-09 16:53:08|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|4.3849789384955|6|0.43000635850568|0.1255|1|1|0.12551|5.56|-0.1756|9|-0.17559668953536|9|42.33|0.06373|0.12693|0.11553536383211|0.1247337248938|138.61499657636|119.20853369375|23.49957725544|0.467|0.333|0.20377|15|6|-0.00087659375|0.069449328125|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2024-11-09 16:53:09|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|6.7071857289956|6|0.66584425459844||0|0|0.04436|8.71|0.04138|37|0.46006880291877|28|34.36|-0.10043|0.26854|0.54105532711715|1.2004743911269|322.79830079775|429.38906616|136.75508910548|0.364|0.182|0.29449|11|2|0.0064100522193211|0.10255308093995|34.212867736816|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2024-11-09 16:53:10|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|7.5332394110472|6|0.85050932274691|-0.0231|1|1|-0.02314|9.71|-0.19322|12|-0.19321691618319|12|41|-0.0981|-0.03305|-0.08831991978826|-0.089894970392785|55.791143694725|66.780417549874|80.964829265837|0.667|0.444|0.22649|9|6|0.00099288770053476|0.074422860962567|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2024-11-09 16:53:11|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|-168.6116184778|15|15.079719748269|-0.1839|-1|1|-0.18387|154.53|0.1004|21|0.10040461774528|21|29.58|0.00333|0.10784|0.27665799084102|0.38350069304532|205.00698477643|276.12599641241|787.21347623971|0.5|0.417|0.32174|12|5|0.0087944986449865|0.10642365853659|195.30000305176|2021-01-31|-0.22797|2021-01-31|0.61088|2017-09-03
2024-11-09 16:53:12|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-13.166876343616|39|0.96330383449872||0|0|-0.10623|12.6|0.01696|51|0.016964333686902|51|39.5|0.02055|0.05782|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|48.00268017421|0.625|0.375|0.21727|8|5|-0.0007847175141243|0.074692175141243|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.22952|2024-06-16
2024-11-09 16:53:13|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|6.5688792911821|6|0.52537356324813|0.0842|1|1|0.08421|8.24|-0.07721|99|-0.077207387513103|99|55|0.04041|0.08097|-0.021291876291029|0.041127487705537|82.579104546644|105.82176839036|82.339878643904|0.714|0.429|0.25374|7|5|0.0017975897435897|0.087365615384615|23.600610733032|2017-04-02|-0.28437|2019-01-20|0.61071|2017-03-26
2024-11-09 16:53:13|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|4.0353132007338|6|0.63740604168721|0.1449|1|1|0.14487|5.69|-0.2864|28|-0.28640086720297|28|41.33|-0.0468|0.09058|-0.12770178018447|-0.28640086720297|73.57216|71.36|51.439485425602|0.222|0.111|0.25878|9|2|0.00084|0.088212785145889|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2024-11-09 16:53:15|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|5.0138236317515|1|0.67539211003384||-1|0|0|7.65|-0.46552|11|-0.085556606712691|20|25.47|-0.11844|0.07717|-0.18876834166512|-0.21176962290133|18.439288160531|28.678119846796|144.33961924644|0.368|0.263|0.32817|19|5|0.0047736363636364|0.097104772727273|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2024-11-09 16:53:16|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|3.2643868990216|6|0.21456905031118||0|0|-0.01571|3.76|0.08173|56|0.3123027593979|99|51.93|0.08542|0.12769|0.10825244054101|0.096398993829969|224.51738352262|134.42622175869|102.73223776742|0.733|0.4|0.22205|15|10|0.0013403571428571|0.067447397959184|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2024-11-09 16:53:17|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|19.105121023708|7|1.4765314712859|0.1593|1|2|0.11868|23.47|0.5157|133|0.20365758640679|27|48.27|0.02498|0.10059|0.043608762498749|0.061307085434208|114.32507135422|135.01675681686|89.137863203043|0.6|0.4|0.22009|15|5|0.00096857534246575|0.072245931506849|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2024-11-09 16:53:18|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|9.0214740050525|35|0.97446180086497|0.3998|1|1|0.39978|12.57|-0.08415|69|0.34379726311496|27|40.63|0.0954|0.27198|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|201.6361770848|0.421|0.316|0.21986|19|3|0.0029504714640199|0.078078151364764|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2024-11-09 16:53:19|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|3.9681237336865|6|0.3056254189256||0|0|-0.00203|4.91|0.2608|33|0.26079501297006|33|39.79|-0.01007|0.13209|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|127.53246672822|0.526|0.421|0.19247|19|4|0.0021205781865966|0.074876780551905|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2024-11-09 16:53:20|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-10.846329255388|59|0.89925380535351|0.232|-1|1|0.232|10.56|0.12972|44|0.12971713220605|44|27.33|-0.14921|-0.09994|-0.036768418518249|-0.060094874861957|66.592199370409|76.055242354196|64.000002543131|0.667|0.333|0.27365|12|7|0.00097375647668394|0.08824914507772|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2024-11-09 16:53:21|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|8.40378163931|6|0.88532890436201|0.1423|1|2|0.06142|11.06|0.06295|40|-0.18365383821832|37|35.68|-0.02068|0.14774|0.17332560731791|0.28490982454997|282.36226065054|282.75603593667|323.86531605158|0.526|0.316|0.25965|19|6|0.0042525036603221|0.09445505124451|31.299999237061|2015-06-14|-0.25324|2022-01-30|0.85165|2011-10-02
2024-11-09 16:53:22|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|17.148203156536|6|1.549986491375||0|0|-0.03991|20.69|0.51079|54|0.51079362535586|54|33.55|-0.20439|0.07545|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|94.373676998206|0.455|0.273|0.23611|11|3|0.0029054010695187|0.083481871657754|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2024-11-09 16:53:23|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|10.623224498987|3|1.0775325053454|0.0564|1|2|0.01379|13.97|-0.34608|5|-0.34608027385102|5|28.8|-0.30696|-0.04445|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|176.90654859215|0.467|0.333|0.31384|15|6|0.0065196543778802|0.10034451612903|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2024-11-09 16:53:24|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|10.6586282233|22|1.3114115005852||0|0|0.00337|14.87|-0.23558|73|-0.23558028231012|73|32.91|-0.20613|-0.13792|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|101.58168216593|0.636|0.455|0.26946|11|7|0.0026721409921671|0.091731697127937|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2024-11-09 16:53:25|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|-61.355096741948|19|5.3577043777317||0|0|0.00481|53.83|-0.02994|20|-0.029943708708241|20|19.67|-0.17727|-0.08005|-0.11580856226837|0.050318072724817|9.3055228562573|122.44202801426|512.08144407628|0.583|0.333|0.28585|24|8|0.0065933469387755|0.094702816326531|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2024-11-09 16:53:26|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|3.8255061353017|6|0.34983128823277||0|0|0.11011|4.94|0.19091|158|0.14399644622808|21|52.6|-0.0363|0.11006|0.18293328401443|0.21120679428679|254.40996033744|206.68400543652|84.372332043172|0.467|0.333|0.23942|15|3|0.0016870906801008|0.086436586901763|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2024-11-09 16:53:27|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-2.1291058526751|7|0.2395234434469||0|0|-0.2349|1.84|0.02759|6|0.027586179681109|6|29.88|-0.06826|0.00062|-0.074665286263362|-0.0069672528096809|18.74631021648|73.216303439095|78.498291553971|0.615|0.385|0.30472|26|14|0.0020389399744572|0.096143793103448|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2024-11-09 16:53:28|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|4.3364363975449|1|0.35952118810271||0|0|0|5.52|-0.24792|10|-0.24792016492694|10|33.65|-0.15788|-0.05928|-0.16638080814342|-0.18535764629238|6.1933486884154|15.040994749099|159.99999723573|0.609|0.391|0.28231|23|12|0.0028689018087855|0.087149444444444|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2024-11-09 16:53:29|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|7.7064897405101|28|0.61555299201628|-0.0153|1|1|-0.01531|9.65|-0.22834|55|-0.22833679875292|55|35.15|-0.38185|-0.19707|-0.072423589008361|-0.16322005970679|43.586914580277|29.603435695262|84.947182307863|0.538|0.462|0.31378|13|6|0.0026278512396694|0.092000061983471|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2024-11-09 16:53:31|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|17.832256905246|6|1.4959142631926|0.054|1|1|0.054|21.86|-0.22|11|-0.23925779922138|5|30|-0.04023|0.05163|-0.067680298976117|0.027505144366137|45.192627411413|82.311785640101|64.579029824961|0.545|0.364|0.27708|11|6|0.0007775223880597|0.08925|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2024-11-09 16:53:31|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|5.7312263763321|2|0.57292455711722|0.0149|1|1|0.01493|7.48|-0.27779|10|-0.27779246207937|10|29.89|-0.13568|-0.06276|-0.2559612152698|-0.2345835667333|40.954799147054|58.40006723|70.699433582352|0.333|0.222|0.2778|9|3|0.0013402592592593|0.086803222222222|24.940000534058|2019-08-11|-0.19527|2024-05-26|0.61059|2019-08-04
2024-11-09 16:53:32|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|3.6937423045951|22|0.40237733437068|0.0426|1|1|0.04264|4.89|-0.08314|20|-0.16570329942828|26|36.29|-0.00865|0.0865|0.088855825258502|0.17310867560471|159.50971241404|244.49389141243|135.08287351038|0.714|0.381|0.28091|21|13|0.0027688378033206|0.090790957854406|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2024-11-09 16:53:33|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.8113131169423|7|0.53667319397474|0.0752|1|1|0.07523|9.29|-0.10305|34|-0.10305074189513|34|41.63|-0.03124|0.04949|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|149.79038617274|0.579|0.368|0.21092|19|8|0.0017389836888331|0.072979033877039|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2024-11-09 16:53:34|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|15.297963204865|6|1.9041744808905|0.1443|1|2|0.02551|20.1|0.44148|98|-0.26110846584075|19|37.86|0.01418|0.05889|-0.010914913174728|-0.022060868888778|72.666434316778|88.420167879736|54.757714708174|0.714|0.429|0.36715|7|4|0.00041351851851852|0.11350181481481|97.400039672852|2021-08-15|-0.19176|2021-09-05|0.32769|2019-08-04
2024-11-09 16:53:36|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|6.4924951524836|6|0.46880626735963||0|0|-0.06076|7.42|-0.27191|14|-0.27191007900924|14|40.68|-0.06567|0.05406|0.037025646604425|0.062791936903614|121.19074915783|134.47441452728|210.01981580292|0.737|0.421|0.23699|19|10|0.0023443444730077|0.074065321336761|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2024-11-09 16:53:37|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-40.041827151883|40|3.1594004417273|0.1541|-1|1|0.15406|33|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|51.793702481164|0.7|0.4|0.22917|10|7|-0.00016076056338028|0.079936028169014|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2024-11-09 16:53:37|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|7.1126031132656|6|0.52135983532687||0|0|0.00696|8.68|0.21422|61|-0.03488602419373|5|37.95|-0.04623|0.03444|0.068854539395615|0.054924750597548|139.07104806457|105.93860106143|94.739146333428|0.571|0.429|0.22645|21|7|0.0014326932668329|0.08106529925187|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2024-11-09 16:53:38|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|15.983510811265|30|1.2317184430569|0.2497|1|2|0.22303|18.59|0.07204|32|-0.28720628863979|32|28.78|-0.04145|0.04289|0.056280248701313|0.0598234704999|96.958753835534|87.422882785063|345.21818686065|0.593|0.407|0.27146|27|12|0.0034933995037221|0.088033027295285|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2024-11-09 16:53:39|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|8.9256423322561|6|0.76145256863029||0|0|0.04991|11.15|-0.29434|14|-0.29434371073491|14|27.92|-0.48321|-0.10405|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|200.00017106281|0.615|0.385|0.23566|13|6|0.0075260054347826|0.085108804347826|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2024-11-09 16:53:41|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|4.3171070104846|6|0.48929761230917||0|0|0.08163|5.83|-0.07472|50|-0.074722850694563|50|31.53|-0.17423|-0.0851|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|137.85764477403|0.467|0.4|0.32672|15|5|0.0041626569037657|0.098703577405858|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2024-11-09 16:53:42|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|26.032160521581|6|2.8092798388553|0.3251|1|2|0.21993|36|0.54134|101|-0.065487081004754|31|23.33|-0.27029|-0.1269|-0.11357889554709|-0.11195741333648|15.730034856459|36.192074565681|476.19047979469|0.476|0.286|0.411|21|8|0.0078340808080808|0.12115133333333|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2024-11-09 16:53:43|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.5510900222333|6|0.77630585364208|-0.014|1|1|-0.01401|10.56|-0.04575|37|-0.045751640776868|37|36.77|-0.19702|-0.08485|-0.18518662113265|-0.11633057592575|11.430677558061|47.098944207939|107.31707577097|0.615|0.462|0.27376|13|7|0.0019923602484472|0.086261407867495|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2024-11-09 16:53:43|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|27.455522046067|8|2.5776977244861|0.3954|1|2|0.33204|34.34|-0.14067|7|-0.1406736692421|7|27.4|-0.18266|-0.05308|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|184.42534159414|0.6|0.467|0.30117|15|5|0.004302990430622|0.099017990430622|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2024-11-09 16:53:44|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|6.8169872044223|6|0.45303986459463||0|0|-0.02822|7.92|0.04567|52|-0.1552917653946|9|36.43|0.00028|0.09324|0.13451510745381|0.28614059493212|119.0167342281|206.79387222188|264.88294485059|0.476|0.286|0.24885|21|7|0.0033959220779221|0.090679194805195|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2024-11-09 16:53:46|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|8.3972853118947|14|0.71663291676958||0|0|0.15708|10.46|-0.01601|46|-0.016008623018542|46|37.29|-0.10178|-0.00542|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|214.34425805019|0.667|0.381|0.24631|21|10|0.0025559296482412|0.077213567839196|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2024-11-09 16:53:47|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|15.127818007726|6|1.4032348069235||0|0|0.03911|19.66|-0.16061|12|-0.1606060980413|12|33.43|0.01363|0.07123|-0.0060783590279271|-0.018664633468279|93.924450369096|91.040293859623|65.446069401583|0.571|0.429|0.22551|7|1|-0.00015334728033473|0.083379539748954|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2024-11-09 16:53:48|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|14.867000547248|3|1.8893331000546||0|0|0.05276|21.35|-0.18486|14|-0.18486008580481|14|34.44|-0.10378|0.00768|6.7387127440566E-5|0.061990119570323|82.416347322431|109.54085345494|144.46826174538|0.556|0.444|0.33074|9|2|0.0034989743589744|0.10117493589744|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.24976|2018-09-30
2024-11-09 16:53:48|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|3.4535616406779|27|0.29714612931078|-0.0156|1|1|-0.01563|4.41|-0.24255|12|-0.24255317292531|12|39|-0.01046|0.0671|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|22.656869800535|0.444|0.444|0.18282|9|5|-0.0030178514588859|0.059537267904509|23.557151794434|2017-06-25|-0.19639|2024-02-04|0.15747|2020-03-08
2024-11-09 16:53:49|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|12.774179476168|6|1.7472462601464||0|0|0.04678|17.9|-0.20516|75|-0.20516211106765|75|50.57|-0.21663|-0.13214|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|125.52405319657|0.714|0.429|0.28272|7|5|0.0033244011142061|0.090410306406685|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2024-11-09 16:53:51|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|12.694140966283|6|1.374541402002||0|0|0.03206|16.42|-0.28865|10|-0.28865207155021|10|56.11|0.3624|0.47917|-0.31033524609954|-0.28865207155021|47.5167573|71.135|266.12641609815|0.222|0.111|0.31546|9|1|0.0042910588235294|0.097001019607843|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2024-11-09 16:53:52|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|16.451630811956|6|2.033949055962||0|0|-0.00674|22.12|-0.13622|11|0.17154817201207|30|37.38|-0.00352|0.13952|0.0038613457820279|0.077953922122867|78.731975678266|147.32471985224|721.22600169622|0.571|0.381|0.26336|21|9|0.0047692405063291|0.093633075949367|26.10000038147|2024-05-19|-0.27363|2013-03-31|0.39063|2015-09-13
2024-11-09 16:53:53|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-18.237146662094|43|1.8819757726941|0.2176|-1|1|0.21759|16.9|-0.29087|2|-0.29087324259046|2|29.08|0.04605|0.12934|0.2753214108646|0.37112333945675|318.90136087488|214.61928198882|55.434368260129|0.583|0.333|0.3038|12|6|0.0017577493606138|0.095072685421995|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2024-11-09 16:53:53|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|12.917822334969|6|1.7836531240331||0|0|0.20699|17.96|-0.21446|17|-0.11375089162367|46|33.23|-0.36124|-0.06365|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|135.33267431522|0.462|0.231|0.30408|13|5|0.0046806407322654|0.088454988558352|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2024-11-09 16:53:54|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|9.197923415331|39|0.49939627377718|0.1753|1|1|0.17526|10.26|0.16424|40|-1.34259361394E-5|36|39.63|0.16715|0.24519|0.47632109759014|0.66372434268106|879.97793565739|404.82109182286|137.99596917073|0.474|0.263|0.21093|19|8|0.0020789759797724|0.072724032869785|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2024-11-09 16:53:56|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|13.248864602957|27|1.7420449416127|0.6543|1|1|0.65426|18.23|0.03839|77|-0.28060264792189|6|36.95|-0.05021|0.01341|-0.046597050253621|-0.055263930340596|48.044549319605|56.981088714313|160.15109324016|0.524|0.333|0.24749|21|11|0.0019677680798005|0.078570336658354|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.19388|2024-08-04
2024-11-09 16:53:57|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|5.5196781556678|1|0.47010730369648||0|0|0|7.09|-0.20901|20|-0.20901121993688|20|33.09|-0.1886|-0.10712|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|81.12128533478|0.364|0.364|0.20674|11|3|0.0012583791208791|0.076553076923077|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2024-11-09 16:53:58|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|4.068673689136|29|0.36044205593762||0|0|0.25679|5.09|-0.07713|28|-0.080684633206145|21|38.63|-0.06603|-0.00125|-0.040463104020984|-0.052818871172361|54.76274581976|62.537146523632|88.83071789956|0.474|0.263|0.26215|19|8|0.0017484120734908|0.080176811023622|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2024-11-09 16:53:59|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|4.0303800199172|3|0.33487327583164|0.0409|1|1|0.0409|5.09|-0.15939|80|0.013461571967108|30|36.14|-0.04019|0.02143|0.037090914454012|0.1801634815569|72.167499225458|182.51144348145|172.30873930809|0.571|0.333|0.25474|21|10|0.0025639421813403|0.084972155059133|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.36122|2016-11-06
2024-11-09 16:53:59|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|4.0037201664173|6|0.41209320156694|0.1786|1|1|0.17864|5.74|-0.17032|38|-0.17032036783847|38|36.31|-0.03208|0.01812|-0.059728718378333|-0.15242763530819|49.633788343143|43.550063935268|21.538460987921|0.692|0.385|0.22551|13|10|-0.001924213836478|0.070671362683438|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2024-11-09 16:54:01|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|9.439917774368|6|0.77169411335765||0|0|0.01187|11.93|0.02042|90|0.020423562680459|90|43.67|-0.1999|-0.08851|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|116.91390576465|0.444|0.333|0.24365|9|3|0.002246783919598|0.081109120603015|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2024-11-09 16:54:02|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|-36.627762565531|17|3.4562843072738|-0.0841|-1|1|-0.08408|36.49|0.13295|46|0.13295189783442|46|33.75|-0|0.07434|0.039789994971559|0.039789994971559|111.54626152634|111.54626152634|90.401662939952|0.5|0.5|0.27994|8|3|0.0017247202797203|0.090522937062937|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2024-11-09 16:54:02|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|12.086850276083|8|1.4185851499233|0.0726|1|2|0.01024|12.83|-0.12599|14|-0.12599390651705|14|25.47|-0.24966|0.15747|-0.17954415514594|-0.17954415514594|54.355132670657|54.355132670657|161.17608488742|0.2|0.2|0.30059|15|2|0.0082870179948586|0.085591002570694|24.082855224609|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2024-11-09 16:54:03|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|6.0893445305021|2|0.93188507384751||0|0|-0.0119|8.3|-0.29344|14|-0.29343971818585|14|30.82|-0.19204|-0.09731|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|99.163683443473|0.471|0.294|0.28836|17|7|0.0023637904761905|0.091340495238095|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2024-11-09 16:54:04|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|10.105329535066|27|1.533401149017||0|0|0.09051|14.94|-0.28261|10|-0.28261328103355|10|47.71|0.02544|0.13959|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|111.38218503603|0.571|0.286|0.27788|7|3|0.0032871666666667|0.095246638888889|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2024-11-09 16:54:06|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|8.6836692377976|1|1.0780728081951||0|0|0|11.9|-0.26582|61|-0.26581609680664|61|36.15|-0.18625|0.00857|0.0057568107817752|0.10275182265993|66.697419221081|141.43386212139|165.92303029086|0.769|0.462|0.38384|13|7|0.0053732553191489|0.10871495744681|52.588001251221|2015-05-31|-0.32086|2019-01-20|0.61081|2015-05-17
2024-11-09 16:54:06|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|18.79853810599|6|1.9396093355804||0|0|-0.06569|23.04|0.43621|70|0.046912469038682|18|34.36|-0.16045|-0.06258|0.091394668808453|0.012336707404636|170.54218952005|103.16977017978|148.94078659764|0.636|0.364|0.26713|11|5|0.0031649869451697|0.086273707571802|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2024-11-09 16:54:07|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|-9.8913553381392|17|0.86763657188263|-0.0011|-1|1|-0.00106|9.42|-0.2202|18|-0.22019579326131|18|66.5|0.60155|0.75412|0.96077380641445|1.0886489478045|426.43119745631|270.38087528536|62.26452678174|0.667|0.5|0.36278|6|3|0.0017109156626506|0.10109424096386|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2024-11-09 16:54:08|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|9.5535710347723|6|0.97070506600679||0|0|-0.02028|12.08|-0.29381|2|-0.26096821025561|50|27.54|-0.081|-0.02161|-0.034083786159416|0.065474113472298|52.45620802051|96.275552926331|115.91495529923|0.538|0.308|0.2923|13|6|0.0026807162534435|0.092207988980716|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2024-11-09 16:54:09|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|10.147459788136|1|0.85084667370969||-1|0|0|13.01|-0.22505|11|-0.23870967521407|20|35.45|-0.13845|-0.11834|-0.14951609021028|-0.14890274442974|26.133543860594|51.048319122901|91.598386839351|0.727|0.364|0.20716|11|8|0.001715358974359|0.078132025641026|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2024-11-09 16:54:11|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|7.1884023413758|35|0.94719928947753|0.0386|1|1|0.03862|9.95|-0.10115|7|-0.24675327570608|12|25.88|-0.32682|-0.19887|-0.20015551386148|-0.11810166573312|4.12218643271|42.461916313841|185.63432017568|0.647|0.353|0.35826|17|9|0.0047660548523207|0.10972457805907|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2024-11-09 16:54:11|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|4.853678668697|1|0.63544044058874||0|0|0|7.09|-0.30477|18|-0.30477036272798|18|33.18|-0.1134|-0.01983|-0.12508887159972|-0.1334916466924|33.829715810891|42.821902243333|50.022998293901|0.636|0.455|0.28356|11|5|0.00063920547945206|0.09047101369863|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2024-11-09 16:54:12|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|7.1499269713634|1|0.65335772071699||-1|0|0|9.37|0.09817|40|0.01564035271222|29|34.82|-0.07212|0.02616|-0.0092459670071546|0.048604438374208|91.69982242941|109.84857548|44.54371148504|0.545|0.182|0.18654|11|6|0.00011404699738903|0.076320652741514|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2024-11-09 16:54:13|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|14.747752431951|1|1.9224159704573||0|0|0|21.19|0.36711|15|0.3671060795929|15|28.77|-0.16066|-0.0189|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|183.28493018092|0.538|0.385|0.35778|13|6|0.0065021390374332|0.11593395721925|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2024-11-09 16:54:14|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|6.5671208322568|1|0.76069822516931||-1|0|0|8.63|0.3387|79|-0.25776656038256|47|35.82|-0.32251|-0.06928|-0.072199354888546|-0.19447948777748|59.319515441637|50.140633743497|125.07246369801|0.455|0.273|0.33674|11|4|0.0041620050761421|0.10129109137056|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2024-11-09 16:54:15|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|8.8055300022145|6|0.78384096309602|0.1004|1|1|0.10041|10.74|0.54178|150|1.4586552832592|130|35|-0.2151|-0.00596|0.0066380615701025|0.11217280272464|-7.620252187806|87.976200484609|196.34369621689|0.538|0.385|0.31527|13|6|0.005753652173913|0.095584630434783|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2024-11-09 16:54:16|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|19.644263731314|4|3.0008488642616|0.0108|1|1|0.01075|28.2|0.08709|48|0.087086442649057|48|36.18|-0.09804|-0.01085|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|274.05248656445|0.727|0.455|0.34148|11|6|0.006153391521197|0.11151855361596|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2024-11-09 16:54:17|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|18.698275855935|6|1.3446879373876|0.043|1|2|-0.01609|21.4|0.0103|20|0.01030261198196|20|28.12|-0.31446|-0.02386|-0.16188432002299|-0.12006847535108|18.064342534308|35.859199227566|179.83193533222|0.471|0.353|0.29114|17|3|0.004981966873706|0.079361925465838|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2024-11-09 16:54:18|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|3.8076030936289|10|0.74806770394501|0.2216|1|1|0.22159|6.45|-0.03686|62|-0.036858902351387|62|33.52|0.05036|0.19527|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|47.919760705685|0.524|0.333|0.28422|21|9|0.0023606732117812|0.10437847124825|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2024-11-09 16:54:19|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|13.024663073279|35|1.8384456295246|-0.0378|1|1|-0.03777|18.85|-0.13775|25|-0.10368345974831|28|27.85|-0.10809|-0.03996|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|145.34396030834|0.385|0.154|0.29428|13|6|0.0041811616161616|0.1012948989899|40.615398406982|2016-11-20|-0.26214|2018-06-24|0.61151|2016-11-06
2024-11-09 16:54:20|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|-14.319507250114|14|1.1612404725436||0|0|-0.0246|12.91|-0.14791|18|-0.1479139162083|18|27.79|-0.21904|-0.14971|-0.073587863973751|-0.10797922328708|32.510567527013|38.349849646614|123.14797252433|0.786|0.5|0.29536|14|8|0.0023600995024876|0.089861218905473|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2024-11-09 16:54:21|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|7.0138678365636|6|0.6593152185869||0|0|-0.01936|8.61|-0.30155|16|-0.30154525557335|16|31.28|-0.06674|0.03308|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|53.735251022329|0.6|0.4|0.30534|25|11|0.0015371156289708|0.094055069885642|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2024-11-09 16:54:22|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-7.5575758374324|55|0.49344779508507||0|0|-0.08129|7.05|0.2436|52|0.24359631296639|52|53.38|-0.00556|0.05862|0.21396540860878|0.20522967096078|184.1633713723|145.1107096|81.81502259014|0.5|0.25|0.2629|8|3|0.0011558212058212|0.073541787941788|25|2015-06-07|-0.28089|2019-01-20|0.40276|2015-05-31
2024-11-09 16:54:23|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|19.000445171213|4|2.097129550095|-0.0132|1|1|-0.0132|23.93|-0.20815|8|-0.20814815568335|8|30.11|-0.13226|-0.0867|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|120.53077219858|0.778|0.444|0.28717|9|7|0.0028271897810219|0.095186386861314|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2024-11-09 16:54:24|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|6.949653384967|3|0.7234489924764|0.0033|1|1|0.00328|9.17|0.32396|57|-0.030129062787826|58|45.71|0.04228|0.10611|0.095537212719124|0.088587416216897|136.57915729472|117.0924051|89.901963213415|0.571|0.286|0.3245|7|5|0.0033026708074534|0.10873810559006|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2024-11-09 16:54:26|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|2.623025520219|6|0.18399147736577|0.1528|1|2|0.09122|3.23|-0.12964|7|-0.12964211017037|7|37.29|-0.00578|0.06267|0.01292724840338|0.05555450273609|85.203700497051|118.60333067516|86.525582223849|0.571|0.381|0.19206|21|6|0.0011011040609137|0.073550901015228|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2024-11-09 16:54:26|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|15.903252173828|6|1.4340247345006||0|0|-0.01299|19.76|-0.25125|6|-0.19069298788424|6|27|-0.07795|-0.02502|-0.12344792814463|-0.042339694462929|36.840090004445|72.364577516721|102.25555946748|0.667|0.444|0.28462|9|6|0.0020784274193548|0.090098225806452|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2024-11-09 16:54:27|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-2.7233162211101|40|0.32837086159717|0.5387|-1|1|0.53873|2.68|-0.26335|12|-0.230839390891|5|25|-0.29546|-0.21323|-0.15591479476247|-0.13959285876328|33.271014078413|59.282333008167|43.07690886825|0.429|0.214|0.31798|14|6|0.0012212596401028|0.099467506426735|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2024-11-09 16:54:28|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|16.582075512422|3|2.3193081498102|0.3216|1|2|0.06953|22.92|-0.68078|16|-0.19691650023136|16|25.67|-0.20199|-0.09313|-0.25883683361808|-0.17288920772448|11.954682591736|56.458521308145|91.916319890135|0.667|0.333|0.22754|9|4|0.0011515879828326|0.069455236051502|26.39999961853|2024-11-10|-0.23656|2022-05-01|0.40525|2024-10-27
2024-11-09 16:54:29|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|-6.885789472914|10|0.4771093185954||0|0|0.01993|5.9|0.55556|77|0.5555555966268|77|39.14|0.07856|0.11873|0.090961111909756|0.1350173636976|167.3282144315|172.23406600473|95.997399662475|0.786|0.5|0.15246|14|8|0.00082865350089767|0.05651710951526|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2024-11-09 16:54:31|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|10.103231400304|40|1.2039229174281|-0.2196|1|1|-0.21965|13.82|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|90.242498551675|0.364|0.364|0.29987|11|4|0.0022602122015915|0.089835809018568|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2024-11-09 16:54:31|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|19.131603368508|6|1.577472144486|-0.0124|1|1|-0.01243|23.83|0.31155|78|-0.081364485062556|12|47.14|0.27176|0.33711|0.53556889355483|1.0387813885459|286.65363454789|290.19194552|148.79502991673|0.571|0.286|0.29054|7|4|0.0049991641791045|0.097731641791045|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2024-11-09 16:54:32|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|2.2741600844062|32|0.34399862340781||0|0|-0.1701|3.22|0.23016|105|0.01940804900708|3|28.23|-0.19203|-0.06555|-0.037492112160795|-0.13851684575152|72.464715306878|53.602260339912|42.528282368222|0.462|0.308|0.32181|13|4|0.0007744472361809|0.096362211055276|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2024-11-09 16:54:33|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|3.3997977447818|6|0.373400785118||0|0|0.33333|4.88|-0.14562|43|-0.1456249685588|43|52.6|0.17546|0.27619|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|108.68597690876|0.267|0.2|0.27914|15|2|0.0022028841309824|0.090779269521411|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2024-11-09 16:54:34|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|10.889010876473|6|0.99326239287321||0|0|-0.06317|13.2|0.00283|13|-0.21310345879916|24|32.71|-0.00804|0.04008|0.037036765984582|0.12287544797469|85.350101054448|143.65974494161|79.589994199176|0.667|0.333|0.24039|21|14|0.0013953468208092|0.083221271676301|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2024-11-09 16:54:36|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|-26.523262738695|15|2.1047189910281|-0.0729|-1|1|-0.07288|23.26|1.40622|106|1.4062152890607|106|38.7|0.03347|0.09117|0.070635629415142|0.20445748528517|118.34023473137|257.72521806365|343.57459814496|0.65|0.4|0.21421|20|11|0.0027323350253807|0.074487829949238|30.049999237061|2024-05-19|-0.31619|2010-03-21|0.21053|2021-02-21
2024-11-09 16:54:36|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|5.8243245061442|3|0.47020261954651|0.0698|1|2|0.04513|7.41|-0.04939|19|-0.049390436603478|19|56.14|-0.24196|-0.1377|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|72.566401269855|0.571|0.429|0.28672|7|3|0.0010037974683544|0.080325215189873|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2024-11-09 16:54:37|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|11.396942104964|33|1.0565610092515|0.227|1|1|0.22703|13.89|-0.12955|78|-0.12954746928526|78|49.14|0.03708|0.09095|-0.17912613300565|-0.12954746928526|67.1378085|87.045|81.657849244108|0.286|0.143|0.24281|7|3|0.0012090159574468|0.079855319148936|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2024-11-09 16:54:38|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|4.2330520585156|34|0.48398262808797||0|0|-0.03589|5.91|-0.12271|11|-0.11511790182269|6|31.74|-0.01503|0.13614|0.23533009600215|0.33880964036104|103.37916418394|120.47756583624|120.24414838823|0.478|0.348|0.3146|23|5|0.0029280865006553|0.099342372214941|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2024-11-09 16:54:39|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|2.8597822771043|34|0.30106533212751||0|0|-0.12761|3.76|0.04895|145|0.048951825955386|145|32.84|-0.106|0.0271|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|33.601431022882|0.684|0.368|0.31749|19|10|0.0017686149162862|0.093307153729072|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2024-11-09 16:54:41|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|-16.20006848452|11|1.3555909229708||0|0|0.0193|13.21|0.23805|26|0.23805148210892|26|42.94|-0.02745|0.03461|0.064294701898965|0.073576012483489|159.08499069756|147.33475154656|132.93750299913|0.611|0.333|0.26038|18|11|0.0016708556832695|0.073284776500639|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2024-11-09 16:54:42|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-17.557136635212|23|1.6539220134549|0.0591|-1|1|0.05913|14.32|0.09438|13|0.09438380514907|13|32.13|-0.07381|0.06129|-0.088689733724707|-0.13550238005893|16.435427179404|27.749266677631|137.85137019999|0.625|0.333|0.30181|24|12|0.0036119672131148|0.10608873896595|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2024-11-09 16:54:43|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.42049184259562|4|0.050492231445197|-0.0193|1|1|-0.01933|0.558|-0.22629|20|-0.16286776403047|12|41.53|0.13474|0.31855|0.4190566820595|0.52661498758049|214.32031534012|277.00341903312|127.39726856948|0.368|0.316|0.23431|19|4|0.0022152651515151|0.078637891414141|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2024-11-09 16:54:43|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-22.965974546616|17|1.9831670076451||0|0|-0.03187|21.69|0.19267|108|0.19266568412778|108|56.67|-0.10304|0.02626|-0.18733588773287|-0.023392305351325|27.0190807196|84.21619150204|66.615477946048|0.667|0.5|0.34909|6|2|0.0010820224719101|0.10193132022472|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2024-11-09 16:54:44|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|4.582150554188|3|0.44428313588834|0.1174|1|2|0.05206|5.86|-0.2746|7|-0.04721111469967|17|40.63|-0.08181|0.04266|-0.037092194910197|0.098186752757593|34.136826608073|129.10375164021|144.6913545071|0.632|0.368|0.25464|19|8|0.002273669250646|0.082827751937985|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2024-11-09 16:54:46|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|5.6036033792932|6|0.56879893396829||0|0|0.19718|7.65|1.59437|130|1.5943662427763|130|47.73|0.11219|0.24228|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|221.73913013432|0.533|0.333|0.28472|15|7|0.0039883495145631|0.098255506241332|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2024-11-09 16:54:47|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|6.0968913438662|7|0.48484953499137|0.1744|1|2|0.10661|7.37|0.02346|39|-0.073369558703414|34|73.33|-0.00484|0.0221|-0.024954550596427|-0.073369558703414|94.83687398|92.663|96.592395478609|0.667|0.333|0.1401|3|2|0.0016871681415929|0.067349734513274|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2024-11-09 16:54:48|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|9.2523427651297|12|1.1625524942752|1.5174|1|2|1.28455|14.05|-0.28083|21|-0.28083207446198|21|25.47|-0.42159|-0.19867|-0.16902129122967|-0.13464436849648|6.0847072903751|44.770164476377|141.53787106574|0.667|0.333|0.35973|15|7|0.0054048854961832|0.11032671755725|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2024-11-09 16:54:48|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|5.2286224880962|6|0.62591329457913||0|0|0.03611|6.6|-0.16125|10|-0.16124840555639|10|31.95|-4.0E-5|0.10931|0.046957938623864|0.14981418555745|47.638306159277|135.94699845318|116.60777531028|0.667|0.476|0.26222|21|8|0.0024522781065089|0.091093979289941|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2024-11-09 16:54:49|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|9.1979343010602|6|0.74201732966224||0|0|-0.0124|11.15|-0.11893|11|-0.12108009103436|12|24.21|-0.12862|-0.06387|-0.13409815253356|-0.11212652742333|3.0506974940573|19.620446918095|92.870231737466|0.697|0.394|0.22455|33|18|0.0012529228855721|0.073534763681592|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2024-11-09 16:54:51|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|6.801275645071|2|0.80790808652051|-0.0376|1|1|-0.03755|8.97|-0.11483|15|-0.066964328003932|24|38.24|-0.05636|0.05763|0.016031433436355|-0.029605148547855|91.60670699692|72.444876739337|141.03773708684|0.524|0.333|0.27281|21|10|0.0029500497512438|0.097363171641791|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2024-11-09 16:54:52|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|10.042629492735|6|1.0741234579168||0|0|0.25347|13.55|-0.20258|11|-0.20258327234755|11|36.38|0.06476|0.14765|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|227.42530671881|0.286|0.19|0.25991|21|3|0.0031495838751625|0.09110344603381|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2024-11-09 16:54:53|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|13.873582602478|6|1.3778007469896|-0.0579|1|1|-0.05788|17.09|0.09333|28|0.093333350287544|28|38.05|0.05155|0.12054|0.077156671526213|0.13299716002221|178.72423366677|219.81193643826|522.15093622452|0.667|0.429|0.24202|21|13|0.0035225248756219|0.074365497512438|19.870000839233|2024-10-13|-0.18887|2015-07-05|0.33078|2015-05-31
2024-11-09 16:54:54|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|7.7631801383909|1|0.93504589744756||0|0|0|10.67|-0.20326|27|-0.20325580948579|27|26.46|-0.11911|-0.05829|-0.048853058473861|-0.15341352374962|57.82908442179|42.026427519908|33.916085145598|0.615|0.385|0.31311|13|7|-0.0010433430232558|0.086254331395349|41|2018-03-04|-0.2616|2020-05-10|0.23011|2024-02-25
2024-11-09 16:54:54|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|14617.423205824|22|837.14932760552|0.0172|1|1|0.01718|16876|-0.08388|13|-0.1879575596817|33|40.27|-0.00242|0.06581|0.10177483010035|0.31173743957415|142.29465401648|1051.2581248143|3085.1919561243|0.6|0.311|0.20532|45|20|0.0029287288597927|0.065425493726132|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2024-11-09 16:54:56|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-21932.520394079|11|1677.1674619024||0|0|0.02845|16905|-0.15418|16|-0.15418412431884|16|20.17|0.16935|0.24223|0.329358148851|0.47992504237879|964.52051049556|9597.3731893669|6037.5|0.548|0.419|0.16444|93|19|0.0066037062566278|0.068262136797455|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2024-11-09 16:54:57|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|44477.49506241|36|4057.2515120217|0.229|1|2|0.1517|47935|-0.12239|26|-0.052521727229179|29|33.92|0.02875|0.10715|0.10813740103264|0.1869022269079|346.93682690973|783.58104836765|313.17783875604|0.566|0.377|0.25841|53|24|0.0025113475177305|0.08402168030551|63735|2020-08-02|-0.245|2002-07-28|0.37269|1998-07-05
2024-11-09 16:54:58|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|-21515.807649222|10|1178.6025497406|0.1133|-1|1|0.11326|17671|-0.04597|27|-0.045971014492754|27|33.76|0.36485|0.48513|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|20080.681818182|0.609|0.413|0.21968|46|19|0.0056543085787452|0.074980499359795|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2024-11-09 16:54:59|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
2024-11-09 16:55:00|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|24295.779136355|21|1533.2130232951||0|0|-0.01559|28287|0.34286|146|0.34285714285714|146|37.2|0.11153|0.16421|0.26693484366476|0.39822126418284|6505.9925932763|15067.112047397|53371.698113208|0.522|0.391|0.12592|46|12|0.0043996244945118|0.055121987290584|30421|2024-09-08|-0.17574|1998-08-30|0.34058|2016-06-05
2024-11-09 16:55:02|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|-68653.895520407|5|2624.3217905098|-0.0148|-1|1|-0.01475|61900|-0.00522|11|-0.0052222985044622|11|46.22|0.03414|0.08389|-0.095119157727925|-0.080693896651267|43.828837597417|59.045657978589|232.5231959731|0.444|0.333|0.16969|18|8|0.0015136722488038|0.047623217703349|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2024-11-09 16:55:02|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2955.4157655964|48|209.42198782984||0|0|-0.02454|3061|-0.32461|7|-0.10536253776435|36|41.71|0.07619|0.11147|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|231.01886792453|0.529|0.294|0.20673|17|8|0.0018865608465608|0.064898756613757|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2024-11-09 16:55:03|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|15998.268432744|21|768.74385575187||0|0|0.35321|18336|-0.05193|41|-0.051932547380988|41|55.96|0.14873|0.21268|0.26519517028586|0.39335473999661|971.89730669573|1120.8903955808|2269.3069306931|0.696|0.478|0.19726|23|12|0.0032534276970161|0.060867903596021|19361|2018-03-18|-0.30406|2020-03-22|0.19191|2000-02-06
2024-11-09 16:55:04|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-18581.763607903|35|1021.9280401478|-0.0775|-1|1|-0.07746|16750|-0.16882|20|-0.1688193652544|20|41.54|0.00461|0.09565|0.091687391403763|0.21286851481918|122.8081521367|338.43467043369|2248.322147651|0.429|0.321|0.26177|28|8|0.0042038847117795|0.085791169590643|23286.2890625|2022-04-24|-0.21909|2016-12-04|0.31076|2016-01-31
2024-11-09 16:55:05|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|7458.6529160547|22|363.66886587966|0.1179|1|1|0.11786|7882|-0.14624|16|-0.14623837700761|16|29|0.01809|0.0778|0.10172081311101|0.23559729298352|695.35560746017|6357.5885976203|71654.545454546|0.619|0.397|0.15437|63|24|0.0046812445887446|0.061984680735931|8922|2024-09-15|-0.25333|2020-03-22|0.37073|1998-10-18
2024-11-09 16:55:07|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1213.7328172783|48|66.211020617597||0|0|0.10298|1296|-0.12493|17|-0.12492672353611|17|18.46|-0.02446|0.05295|0.01340952828929|0.026621830774978|74.417650497443|123.17012219859|59.395050412466|0.533|0.391|0.08734|92|20|0.00077769627507163|0.042014974212034|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2024-11-09 16:55:07|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|8665.2934248925|31|1193.6119725322||0|0|0.07773|11300|-0.27379|6|-0.27379228082133|6|30.59|0.09329|0.20235|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|1746.5224111283|0.508|0.356|0.252|59|15|0.0037550626702997|0.08720408719346|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2024-11-09 16:55:08|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
2024-11-09 16:55:09|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|11969.477583479|52|641.54197738184|0.1886|1|2|0.17013|13976|-0.21382|35|0.98246271908309|98|58.53|0.2311|0.26711|0.26613208514138|0.53483108715002|863.76645890695|887.81178520496|653.08411214953|0.789|0.368|0.22284|19|14|0.002658581255374|0.065212287188306|14550|2024-08-04|-0.43248|2020-03-22|0.29056|2020-06-07
2024-11-09 16:55:10|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|11926.368231815|52|666.36099534872|0.1789|1|1|0.17891|13917|-0.22079|34|0.91127662394633|95|29.75|0.09156|0.15739|0.15612514395077|0.23961519357106|1442.8457621079|2687.3871531093|35684.615384615|0.475|0.344|0.13004|61|15|0.0041415916398714|0.057386538049303|14402|2024-08-04|-0.32724|1998-08-30|0.2828|2020-06-07
2024-11-09 16:55:12|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|-44142.791160657|35|3458.0025112917||0|0|0.16771|34182|-0.24434|19|-0.24434222631095|19|37.63|0.04234|0.14555|0.11902364189215|0.26715574398032|174.72452760109|515.20806954887|295.81999134574|0.75|0.417|0.29039|24|11|0.0035174813233725|0.096719487726788|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2024-11-09 16:55:13|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|1417.0871360266|21|101.06147327281|0.3871|1|2|0.30062|1683|-0.0941|34|-0.18507593779657|67|81.33|0.17542|0.20955|0.40934363894636|0.8387416519548|222.73601502245|233.27573952|210.375|0.444|0.222|0.19158|9|4|0.0016893617021277|0.064498936170213|2887|2014-09-14|-0.21774|2020-11-15|0.29405|2020-11-08
2024-11-09 16:55:14|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|-33525.050859528|4|1780.4066016134||0|0|0.06367|27500|-0.12546|46|-0.12546492302141|46|64.43|0.25003|0.32167|0.53093126468754|0.69276593453175|627.69831267357|532.30265804739|444.55221467831|0.5|0.357|0.19418|14|5|0.0025318895027624|0.06487670718232|42866.58984375|2021-08-29|-0.22452|2022-03-06|0.23946|2008-08-10
2024-11-09 16:55:14|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-9707.5991661382|59|671.05812437308|0.2533|-1|1|0.25326|8427|1.29507|99|1.2950665622553|99|48.9|0.17902|0.29246|0.31898565267628|0.54403852726304|581.79420024444|1999.139248191|4986.3905325444|0.533|0.367|0.24822|30|15|0.004291062295082|0.080929606557377|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2024-11-09 16:55:15|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|9779.4942183901|45|461.70173448298|0.2976|1|1|0.29765|11030|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|111.94560032477|0.6|0.4|0.21891|5|3|0.0013252861952862|0.068790909090909|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2024-11-09 16:55:17|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|359882.2927769|29|22684.554832724|0.1573|1|2|0.12653|408323|-0.32172|18|0.070879086549726|57|34.33|0.13312|0.21051|0.18050894574106|0.39672891820053|208.26181485225|1537.6885395567|29804.598540146|0.578|0.356|0.21018|45|18|0.0051079275270184|0.07153111252384|447000|2024-10-06|-0.28339|1998-10-25|0.36006|2000-01-16
2024-11-09 16:55:18|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|25611.940297233|27|1419.8532342558|0.2593|1|1|0.25934|29330|-0.17724|15|0.045068498997055|45|31.82|-0.00147|0.05216|0.05859629654868|0.14039077391583|283.91021477784|1101.6685553224|3703.2828282828|0.596|0.386|0.15313|57|18|0.0029771956521739|0.060361391304348|31650|2018-05-13|-0.39229|2020-03-22|0.34366|2020-04-12
2024-11-09 16:55:19|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1104.2092388487|12|80.617235517408|-0.0039|1|1|-0.00394|1265|-0.10619|63|-0.1061872909699|63|48.56|-0.00197|0.04602|0.058790493453996|0.058601340894708|165.67814327658|133.55899502454|240.03795066414|0.593|0.37|0.1914|27|14|0.0016176701966717|0.064851255673222|2178|2015-11-08|-0.25261|2020-03-22|0.22592|2001-09-30
2024-11-09 16:55:20|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|41890.098921547|97|2537.9950378866|0.4623|1|1|0.46228|48593|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|298.11656441718|0.545|0.455|0.18987|11|6|0.0018341457586619|0.05378256869773|51000|2024-11-10|-0.23926|2008-11-02|0.15073|2020-04-05
2024-11-09 16:55:20|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|13544.935281255|12|840.88172665498|0.0603|1|1|0.06026|15097|0.06567|198|0.065666769158884|198|59.38|0.05931|0.12502|0.025744575398323|0.14457891898681|100.20022349111|166.92254121527|1520.3423967774|0.476|0.238|0.17678|21|10|0.0026852146263911|0.052437098569157|20007|2015-02-22|-0.17954|2020-03-22|0.15281|2020-06-07
2024-11-09 16:55:22|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|-289559.18215045|10|16753.657914065||0|0|0.04468|241794|-0.06023|32|-0.06023378485931|32|38.08|0.30286|0.38619|0.5966285969032|0.87617974616073|8733.9946730447|16993.361949476|294870.73170732|0.563|0.396|0.18886|48|16|0.0088093249863909|0.059106445291236|347987|2023-05-14|-0.18616|2008-11-16|8.97276|2023-04-23
2024-11-09 16:55:23|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|35.761443244781|50|1.9128522517398|0.345|1|2|0.32399|41|-0.05882|50|0.069747823297571|25|10.42|-0.07262|0.01122|0.0051198630638715|0.037263418177999|0|1113.9792038005|4100|0.857|0.786|0.05327|140|15|0.0061519363395226|0.05567299071618|43|2024-06-23|-0.5|1997-12-14|1|1997-12-07
2024-11-09 16:55:24|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|7696.9854823585|93|389.30891976321|0.5103|1|1|0.51029|8879|-0.01924|34|-0.20775420629115|16|54.83|0.01671|0.06812|0.007912956165439|0.12525170722923|80.986635795833|203.42692483813|1536.1591695502|0.565|0.304|0.19324|23|12|0.0027822838137472|0.06268682187731|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2024-11-09 16:55:25|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-14087.551082459|114|1268.9653247377|0.6906|-1|1|0.69057|9970|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|847.78911564626|0.571|0.357|0.20672|42|16|0.0030940010917031|0.074129983624454|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2024-11-09 16:55:26|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|26574.990032204|21|1434.8366559319|0.1621|1|2|0.07345|31452|-0.26549|9|0.0070803161390551|40|30.25|0.44737|0.54539|0.78337138440796|1.147142911076|3213.3914821935|8549.5945904796|27113.793103448|0.618|0.436|0.14097|55|17|0.0042448634204275|0.057682333729216|31549|2024-11-10|-0.22293|1999-08-01|0.28173|2020-09-13
2024-11-09 16:55:28|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|21461.447527877|21|1058.6841573743|0.2065|1|2|0.13837|24155|-0.19847|7|0.12574131071241|82|34.72|0.04029|0.08439|0.066925579527633|0.14840942256421|425.34181750482|1141.8194369382|11957.920792079|0.623|0.377|0.14622|53|26|0.0034766935483871|0.05721547311828|25276|2024-09-29|-0.23956|2020-03-22|0.33487|1998-10-18
2024-11-09 16:55:29|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|20700.814746179|51|1120.1035166786||0|0|0.32622|23872|0.02818|27|0.082673582380498|31|28.51|-0.18037|-0.12187|0.26846051663258|0.45529761742678|986.44966773956|4478.959940624|17682.962962963|0.619|0.413|0.1334|63|21|0.0072690953412784|0.05435954496208|43468|2018-01-28|-0.20066|2023-06-04|9.18841|1989-07-09
2024-11-09 16:55:30|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9320.0664548395|13|676.21502172455|-0.0057|1|1|-0.00571|10450|0.2263|114|0.046775063574016|107|46.76|-0.01359|0.01233|0.036057003042026|0.0752766761429|134.3904709738|148.10043730705|185.02124645892|0.765|0.412|0.16891|17|12|0.0012218215613383|0.051900793060719|18611|2017-08-13|-0.10031|2019-01-27|0.17064|2020-03-22
2024-11-09 16:55:30|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|5490.2554022483|8|395.13872417546|-0.028|1|1|-0.02805|6480|0.0171|51|-0.052653631284916|15|48.41|0.1304|0.19487|0.24573002528735|0.38866179062551|805.88958910454|1127.8666473427|771.42857142857|0.655|0.414|0.22761|29|16|0.0025075194897236|0.070076378454997|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2024-11-09 16:55:31|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-12.65516020653|57|0.47699918835336||0|0|0.07107|11.24|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|952.54239582598|0.542|0.333|0.38756|24|9|0.045003709869203|0.056083757431629|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2024-11-09 16:55:33|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|-31.629752744449|14|1.576030806602|-0.1281|-1|1|-0.12811|29.5|-0.14821|30|-0.14820850264935|30|19.4|-1.30555|1.13827|0.45941090657631|1.0132277961124|238.2538414996|412.17651798559|1867.0885568818|0.5|0.25|0.46702|20|7|0.067791795511222|0.071753665835411|60.799999237061|2021-02-14|-0.9084|2017-07-09|9.7102|2019-01-20
2024-11-09 16:55:34|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-27.494455033643|43|1.1632293987397||0|0|0.16032|26.45|-0.08724|7|-0.0872434979747|7|30.52|0.0511|0.13221|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|292.26519564075|0.69|0.452|0.14498|42|17|0.0017923942598187|0.052963685800604|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2024-11-09 16:55:35|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-39.857277183899|25|1.3024254736531||0|0|0.08651|35.9|-0.0481|7|-0.04810290070714|7|27.91|0.01002|0.09021|0.087891613971708|0.15038149646789|298.89460755835|434.77130912728|432.53012892642|0.719|0.469|0.18816|32|14|0.0029941221374046|0.06124040348964|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2024-11-09 16:55:35|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|-14.819249539925|6|0.75308319904862||0|0|0.04903|12.8|-0.03859|24|-0.038585173507019|24|39.14|0.03531|0.13536|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|16.511868866134|0.545|0.364|0.25474|22|9|0.00037991916859122|0.086574688221709|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2024-11-09 16:55:36|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|-20.957676031031|5|1.3093027406449|-0.0164|-1|1|-0.01636|17.4|0.18768|74|0.18767804866059|74|48.06|0.12096|0.23693|0.15306333079927|0.23038892311576|248.206172976|355.1484033772|85.002443586691|0.625|0.5|0.27033|16|8|0.0019826261319534|0.09014340232859|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2024-11-09 16:55:38|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|-27.61535992702|14|1.4762942840443||0|0|-0.08219|23.7|-0.0649|29|-0.064901812673444|29|31.93|0.04711|0.10587|0.089926466641041|0.13138124170194|185.14503883056|183.62498108287|108.96552074915|0.643|0.429|0.15188|14|5|0.0010133043478261|0.052909565217391|30.950000762939|2024-03-31|-0.25558|2016-06-26|0.21728|2016-02-14
2024-11-09 16:55:39|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-4.9874636663892|54|0.3032414728517||0|0|-0.09176|4.64|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|181.96078248044|0.375|0.375|0.41587|8|2|0.023799896373057|0.064474430051813|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2024-11-09 16:55:40|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|0.23318339265994|9|0.058468788380089|1.0966|1|2|0.83333|0.33|0.01003|23|0.010032856410748|23|32.08|-2.56278|2.32781|-5.896271087497|0.13831615965543|-22763.562525504|192.55839160822|660.00001639125|0.41|0.308|0.3491|39|8|0.081063542494043|0.09107615567911|13.898257255554|2017-07-02|-0.98898|2017-07-09|96.22639|2017-07-02
2024-11-09 16:55:41|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|17.49419585896|4|1.6901405221633||0|0|-0.16173|18.66|-0.2052|22|0.31689280091833|68|27.71|-0.03619|0.05515|-0.012765501698835|0.049196488581163|48.654996815551|137.26544821586|88.310461848287|0.613|0.419|0.22986|31|12|0.0019918561484919|0.076423027842227|26.059999465942|2024-05-12|-0.27159|2016-01-24|0.30769|2009-10-11
2024-11-09 16:55:42|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|-19.073353506665|23|0.94493246479471|-0.0903|-1|1|-0.09025|18.12|-0.05626|28|-0.056260798153422|28|30.98|0.05257|0.17462|0.058034134534817|0.22178536125237|67.386080655477|417.20275918059|777.68246491665|0.429|0.262|0.22944|42|11|0.0039078231292517|0.082235510204082|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2024-11-09 16:55:44|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|-46.320008452257|26|2.0150029445757||0|0|0.23917|40.4|-0.12376|18|-0.1237623793539|18|36.64|-0.09203|0.0394|0.24199123822746|0.30539886581845|175.12271508405|189.33208831185|232.31744073509|0.429|0.357|0.19789|14|2|0.0034381040892193|0.06314750929368|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2024-11-09 16:55:45|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|-2.928106872439|32|0.20622573372739|-0.083|-1|1|-0.083|2.74|-0.00394|12|-0.0039370041785215|12|25.45|-0.90614|0.50022|-0.1240301908917|-0.053088921734852|35.768141698986|75.791077925326|22.948074588197|0.35|0.2|0.45357|20|6|0.02061037037037|0.075648314814815|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2024-11-09 16:55:45|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|-3.0670115392261|19|0.16415051400615||0|0|-0.04264|2.69|-0.11968|17|-0.11967759572022|17|25.79|0.08748|0.25411|0.31234940235567|0.37814537374718|669.30713958664|785.77465963821|815.15150009984|0.571|0.5|0.18986|14|0|0.0085255936675462|0.074902401055409|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2024-11-09 16:55:46|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|8.6512003126679|8|0.23126665145365|0.0097|1|1|0.00968|9.39|-0.04028|63|-0.040279307543074|63|28.38|0.00599|0.03133|-0.0048842376424295|-0.013426950680185|95.968405548332|94.37792974725|77.603306175947|0.538|0.308|0.07675|13|6|-0.00037601063829787|0.025743723404255|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2024-11-09 16:55:47|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|-4.5119727847776|24|0.14009181254511|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|-0.001924011299435|0.032658276836158|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.15265|2024-03-24
2024-11-09 16:55:49|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|166.5866383392|28|12.719593871571|0.209|1|1|0.20896|194.4|-0.10288|33|0.35754190856902|56|37.43|0.41737|0.48892|0.055309257381362|0.1126884026563|116.12688277957|117.81139382|772.24606535304|0.571|0.286|0.2342|7|4|0.0084203114186851|0.07205044982699|207|2024-09-29|-0.20856|2020-03-15|0.29291|2021-07-11
2024-11-09 16:55:49|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|-43.199005638841|25|2.6971239025335|-0.0403|-1|1|-0.04032|38.7|-0.10868|22|-0.10868303840929|22|22.38|-0.08677|0.16429|0.44346069536408|0.59742932542369|196.46049338321|237.38867480662|110.88824948687|0.313|0.25|0.22632|16|4|0.006644554973822|0.080320157068063|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2024-11-09 16:55:50|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|80.820006651448|12|3.8157002107015||0|0|0.04274|92.7|0.064|28|0.064004559526629|28|38.79|0.24073|0.43758|0.60496589779769|0.88269485802246|6846.0139122959|3371.8729737497|1947.4788338407|0.471|0.294|0.14805|34|9|0.0042637142857143|0.048305390977444|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2024-11-09 16:55:51|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|-8.8158176007835|25|0.22457254775762||0|0|-0.02768|8.54|-0.04483|27|-0.044827517034323|27|53.67|0.09842|0.1129|0.090404875436346|0.090404875436346|127.24187924624|127.24187924624|91.63090387863|0.5|0.5|0.08533|6|3|-5.2919075144508E-5|0.02684098265896|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2024-11-09 16:55:52|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|-39.900647439134|14|2.2418827340244||0|0|-0.05405|33.15|-0.09195|22|1.4807775598575|64|30.57|0.08439|0.16898|0.40649206734192|0.73989014792442|390.79188640062|247.829922|82.462688797857|0.357|0.143|0.17945|14|3|0.00062426303854875|0.06283052154195|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2024-11-09 16:55:53|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|35.584014773301|12|3.048020477644||0|0|-0.05482|43.1|-0.29545|11|0.65009048112891|29|24.62|-0.06101|0.02269|-0.030094692898201|0.030739921050197|24.745071308202|114.22338369352|119.72221798367|0.649|0.405|0.22501|37|12|0.0018390889370933|0.069659652928417|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2024-11-09 16:55:54|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|-18.705118418721|14|1.0468681542045||0|0|-0.047|16.04|-0.1093|26|-0.1093023828328|26|37.5|0.05057|0.10175|0.07820192000166|0.091766660257279|146.44370506846|114.63866328518|31.574805426031|0.708|0.458|0.16799|24|14|-0.00028539978094195|0.062078006571742|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2024-11-09 16:55:55|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|-8.0170216504775|26|0.2473405978429|0.0973|-1|1|0.09726|7.24|-0.07548|20|-0.075476164686025|20|41.38|0.04553|0.08276|0.039596702203336|0.043978066185809|115.85561871905|113.35389818609|74.562304249999|0.625|0.5|0.11453|8|4|-0.00054963483146067|0.032886853932584|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2024-11-09 16:55:56|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|33.734626562913|14|1.9876149794774|0.0027|1|1|0.00267|37.5|-0.18908|8|1.3260137694492|92|28.4|-0.08407|0.25072|0.16238826292556|0.19905598279711|309.71161414171|277.44711384245|105.01260420448|0.314|0.229|0.15992|35|10|0.0038381628599801|0.062365501489573|48.319999694824|2022-04-17|-0.60759|2013-10-27|1.50049|2013-10-20
2024-11-09 16:55:57|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|114.92081464232|5|8.4173815571931|0.0375|1|2|0.00296|135.4|0.76441|69|0.76441104705762|69|30.87|-0.17799|0.04006|0.13315484153629|0.18815977909419|266.43539149089|331.19094983365|1788.6392447303|0.452|0.355|0.19451|31|11|0.0058229864724246|0.072394588969823|147.75|2024-03-10|-0.42746|2014-10-19|1.01849|2006-03-19
2024-11-09 16:55:59|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|9.7075555065528|10|1.1652599953017|0.2278|1|2|0.15942|12.8|-0.32002|33|-0.32002443346166|33|33.74|-0.02742|0.18679|0.15562836825002|0.23702758596109|68.253145260496|93.245602049418|47.424973320793|0.556|0.37|0.24836|27|9|0.0021384456521739|0.079603239130435|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2024-11-09 16:56:00|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|-32.319089348688|24|1.3063629254945|0.0839|-1|1|0.08387|28.4|0.04848|23|0.048479672996617|23|29.43|-0.00941|0.13875|0.084551928553742|0.11133135838443|257.2829295994|304.90116056845|270.47618684315|0.5|0.429|0.10957|28|5|0.0024084061393152|0.046427650531287|36|2024-03-03|-0.4975|2014-10-19|0.66436|2014-10-12
2024-11-09 16:56:01|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
2024-11-09 16:56:02|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|-17.908300689489|14|0.80629198844889||0|0|-0.03364|15.98|-0.20309|27|-0.20309276586892|27|27.86|-0.13364|-0.08009|-0.066929994342032|-0.037666968578881|39.180914021789|63.322847614188|145.27272311124|0.714|0.5|0.1857|14|7|0.0020892803970223|0.062301935483871|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2024-11-09 16:56:02|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-18.807687894453|14|0.84589581222969||0|0|-0.0061|16.5|-0.03981|31|-0.039812664415296|31|35.88|-0.20207|0.03174|-0.13914180009488|-0.11960375474171|54.060684874714|67.38717201176|144.10480589396|0.25|0.188|0.19048|16|4|0.0029772913117547|0.067341413969336|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2024-11-09 16:56:04|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|56.084011392221|45|4.0886636321991|0.332|1|1|0.33202|67.8|-0.1089|27|-0.1089015167251|27|32.1|0.01508|0.15742|0.17231271531892|0.23184880630461|352.94670466699|516.80325331606|1587.8220926138|0.5|0.4|0.24385|40|14|0.0054311822289157|0.07630000753012|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2024-11-09 16:56:05|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|-6.384727780111|25|0.11657597756631||0|0|0.03398|5.97|-0.05069|16|-0.050691303984777|16|45|0.00283|0.05677|-0.053681363873263|-0.053681363873263|84.655383994834|84.655383994834|56.109018774029|0.5|0.5|0.09582|6|2|-0.0017416666666667|0.028391360544218|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2024-11-09 16:56:06|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|-32.654305370108|15|2.0799123526544||0|0|-0.03014|29.05|0.29538|36|0.29538459248034|36|35.58|0.02428|0.09463|0.027911002929133|0.12667660846419|85.375734898327|258.17338801243|92.07606953897|0.708|0.458|0.20775|24|10|0.0011812442396313|0.071660161290323|69.120002746582|2014-08-31|-0.23754|2008-09-28|0.28343|2009-04-19
2024-11-09 16:56:07|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|152.28146236151|47|11.627382767597|0.445|1|2|0.26615|164.6|0.05309|2|0.053090598066567|2|20.71|-0.03641|0.18145|0.04569636933163|0.04569636933163|109.3423347|109.3423347|219.87711028786|0.286|0.286|0.14612|7|1|0.0068521989528796|0.065172931937173|203.13999938965|2024-03-17|-0.29019|2023-07-09|0.40002|2023-07-02
2024-11-09 16:56:07|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|-17.891641765884|24|1.0805473824512||0|0|0.15138|14.8|0.34066|80|0.48827788008849|73|39.45|0.12641|0.29775|0.16321926406374|0.30515853616325|130.45024597529|250.77754803319|33.529679192079|0.727|0.455|0.30643|22|9|0.0018950168350168|0.09337265993266|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2024-11-09 16:56:09|WEEKLY|08451|11628|/equities/acig|TADAWULALL|-16.873939046745|14|1.0346463552728||0|0|0.08054|13.7|0.01531|23|0.015307460697871|23|36.13|0.01339|0.16338|0.17798324051887|0.14941454802369|313.29908601533|214.05035698985|19.746325096014|0.458|0.417|0.31223|24|8|0.00093084090909091|0.094180238636364|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2024-11-09 16:56:10|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|53.619808690492|17|2.1272908271766|-0.0519|1|2|-0.065|56.1|-0.06762|39|-0.0993037772678|20|46.19|0.07243|0.13426|0.20345421510565|0.2500618225004|611.22339940908|402.36744943692|323.52940011796|0.524|0.333|0.15782|21|6|0.0023423326572008|0.057626805273834|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2024-11-09 16:56:11|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|164.88695571324|117|13.7360835107|3.441|1|1|3.44096|170|-0.34034|7|-0.14285715103477|3|32.19|-0.06194|0.07523|-0.024250370330438|0.089204247023175|25.138579952629|83.926330957026|394.7979437489|0.524|0.381|0.24803|21|8|0.0038164267676768|0.077439633838384|230|2024-08-04|-0.58882|2019-02-24|0.36364|2024-03-10
2024-11-09 16:56:12|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|64.11868459889|51|5.8717149178902|0.6647|1|2|0.54633|80.1|-0.31639|3|-0.080168927708864|64|22.87|-0.04113|0.07442|0.023668478243222|0.03728547056767|61.953552574303|73.931901553365|49.310512971098|0.613|0.419|0.22433|31|11|0.0018514624505929|0.076040527009223|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2024-11-09 16:56:13|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-45.385161002414|57|1.803386873648||0|0|-0.00631|39.9|-0.08955|17|-0.089552187818703|17|32|-0.02417|0.38564|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1325.5814502424|0.564|0.41|0.27152|39|13|0.009278995398773|0.086874938650307|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2024-11-09 16:56:15|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|-13.302006084983|23|0.86733542523928|0.1067|-1|1|0.10667|10.72|0.0583|56|0.058299560700523|56|30.08|0.021|0.21593|0.063398616637156|0.18072643503357|89.678317622484|253.25209976071|76.298933249111|0.583|0.375|0.31577|24|10|0.0039412903225806|0.10808075268817|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2024-11-09 16:56:16|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|25.620388124707|47|2.6288837151758|0.9203|1|1|0.92032|33|-0.15718|41|-0.15717534390674|41|26.18|-0.22315|0.07078|-0.05085260865982|-0.052019385601187|0.57993957164802|2.8926263561853|38.349795269793|0.653|0.449|0.22219|49|21|0.0055908878856283|0.075233724604966|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2024-11-09 16:56:16|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|11.782666300538|12|0.71507496128813|0.1188|1|1|0.11885|13.18|-0.0388|13|-0.05466268683516|21|16.38|-0.06012|-0.01052|-0.075860743890408|-0.065431147795834|61.362525280648|75.517528384473|73.100387150501|0.462|0.308|0.101|13|4|-0.00083071428571429|0.0391375|23.329999923706|2021-11-07|-0.12975|2022-05-15|0.12513|2022-05-08
2024-11-09 16:56:17|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|1.0665996109743|44|0.10891515580019|0.2021|1|2|0.14159|1.29|-0.02727|21|-0.10325492286313|18|34.17|-1.92588|2.47998|0.46793495591571|0.77050176365291|352.08225972847|2181.0003565275|84.313724573554|0.444|0.306|0.46874|36|10|0.1031958444619|0.089178169677926|39.149505615234|2016-07-10|-0.97999|2016-09-25|46.86892|2016-09-18
2024-11-09 16:56:18|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|-156.16271340929|20|9.820904215449||0|0|0.02772|121.6|0.42192|14|0.42191564338482|14|19.11|-0.36555|0.04645|-0.012243758183343|0.092968065504472|1.2631444825767|23.04487552367|4623.5738852799|0.5|0.339|0.19793|56|14|0.01290870523416|0.088947943067034|434.2799987793|2006-02-26|-0.62675|2016-09-18|4.60456|2003-09-14
2024-11-09 16:56:20|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|6.3088973129614|4|0.46988289161004|-0.0447|1|1|-0.04468|7.27|-0.06283|36|-0.062831099584352|36|30.46|0.03296|1.68735|1.4096142388923|2.1660980952201|521.43661729441|657.79058425951|347.84690332468|0.462|0.308|0.36255|13|5|0.026007343358396|0.088458320802005|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2024-11-09 16:56:21|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|19.421469993197|11|0.8591523165407||0|0|-0.07572|21.24|-0.03882|11|-0.038816951406788|11|30.56|-0.10523|-0.0525|-0.078057701144884|-0.072069184105717|71.874954014789|79.509451552898|84.959999084473|0.444|0.333|0.14343|9|1|0.00011315789473684|0.050805368421053|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2024-11-09 16:56:22|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|-304.55815964282|26|14.452720898191||0|0|0.13104|262.6|0.26935|91|0.2693459256861|91|34|-0.04318|0.03093|0.090427075368249|0.090427075368249|115.70252185|115.70252185|124.10207869987|0.5|0.5|0.17481|4|0|0.0021665838509317|0.064806149068323|409.79998779297|2024-03-24|-0.11079|2022-09-25|0.18367|2023-06-11
2024-11-09 16:56:22|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|-21.724890338308|14|0.9816298838876||0|0|0.00105|18.94|-0.08525|24|-0.0852478401222|24|31.5|0.01638|0.12231|0.015929580038485|0.071198081614669|66.449891882513|165.64443136863|57.393941012296|0.679|0.464|0.24518|28|12|0.0014765363128492|0.08667643575419|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2024-11-09 16:56:23|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|25.729382187321|13|1.5086854963917|0.1384|1|2|0.10256|27.95|-0.18902|11|0.095122047253409|58|29.93|0.04184|0.13344|0.14232701503584|0.18303688799278|1114.7416652589|694.18995625909|709.39087200565|0.682|0.432|0.17147|44|21|0.0029337396538751|0.06344633559067|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2024-11-09 16:56:25|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|-21.621097986071|11|0.90964671837587|-0.0155|-1|1|-0.01554|19.6|-0.03402|25|-0.034016150608898|25|25.82|-0.37091|0.1311|-0.028732385778722|-0.020837051620164|24.599852260353|32.125640827186|816.66665010982|0.373|0.294|0.12827|51|9|0.01651006028636|0.053511612660136|36.25|2022-05-08|-0.94957|2006-01-15|18.72656|2006-01-22
2024-11-09 16:56:26|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|12.968105577314|49|0.78083719383766|0.1683|1|2|0.1344|14.18|-0.07388|15|-0.0081990265729268|19|36.31|0.31331|0.39661|0.60335506882722|0.84010465304859|17687.396703625|4704.553880201|451.59235131964|0.6|0.371|0.19588|35|15|0.0028519408642911|0.072456376042456|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2024-11-09 16:56:27|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|-32.637612448743|20|1.8944866547163||0|0|-0.13012|31.7|-0.03276|28|-0.032758646997912|28|33.1|0.03125|0.10631|0.10927682734688|0.11259298811147|205.32501535871|167.8545871867|125.84358908639|0.6|0.45|0.18437|20|8|0.0017376798825257|0.062406270190896|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2024-11-09 16:56:28|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|-186.26367732253|23|13.198455545906||0|0|-0.21186|171.6|2.17478|114|2.1747788507827|114|45.33|0.12171|0.22357|0.27850404591215|0.4090839838379|359.69180188784|633.37996466349|421.00101366506|0.556|0.444|0.18139|18|5|0.0028917899761337|0.068317470167064|193.80000305176|2024-04-07|-0.21457|2008-10-12|0.28968|2021-06-13
2024-11-09 16:56:29|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|64.07574311562|14|5.5047957015908|0.0164|1|1|0.01639|74.4|-0.10741|12|-0.096994518717553|23|29.11|-0.06674|-0.02411|-0.073221626939606|0.060539448812283|52.205579600624|114.22839300945|233.22884769773|0.778|0.333|0.19666|9|7|0.0038165818181818|0.066802909090909|85.5|2024-01-14|-0.10068|2024-05-19|0.13534|2023-06-11
2024-11-09 16:56:30|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
2024-11-09 16:56:31|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|89.365206831487|2|8.6449308018578|0.0611|1|2|-0.01877|115|-0.36279|12|4.4227393375286|92|33|0.10249|0.40739|0.57085902599833|0.82215027047811|316.08502367899|324.61742821411|55.642649776835|0.391|0.261|0.26797|23|7|0.0040266447368421|0.072407934210526|272.46600341797|2009-08-02|-0.69979|2017-07-09|2.2836|2017-07-02
2024-11-09 16:56:32|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|-35.512836364114|26|2.0771204019158||0|0|0.00169|29.45|-0.03909|17|-0.039087971762791|17|29.42|-0.07133|0.03315|-0.024431517061516|0.021075292774146|31.310425721605|87.413361094122|168.47826964629|0.692|0.5|0.25857|26|12|0.0026966582278481|0.08354517721519|42.809524536133|2021-08-15|-0.30518|2011-09-18|0.48462|2011-04-10
2024-11-09 16:56:33|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|-18.009492587256|32|1.246497535443||0|0|0.32498|14|-0.0208|14|-0.020799852860511|14|31.66|0.06974|0.16572|0.15024956939985|0.25314811190809|334.45630038968|441.77339055701|254.08347401904|0.537|0.341|0.22436|41|15|0.0029430323551542|0.078440474040632|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2024-11-09 16:56:34|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|-10.845822792078|20|1.473607533781||0|0|-0.00636|6.33|0.75689|31|0.75688714858085|31|19.05|-4.3534|3.95482|0.75688714858085|0.75688714858085|175.689|175.689|148.59153952129|0.05|0.05|1.03345|20|0|0.205099625|0.07190035|154|2021-07-25|-0.91077|2017-07-09|9|2018-08-26
2024-11-09 16:56:36|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|25.705469476966|119|1.1990848008158|0.7963|1|2|0.75|28.35|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|1103.1128839641|0.488|0.244|0.18853|41|15|0.0032737283018868|0.065368603773585|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2024-11-09 16:56:37|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|3.1247246656841|47|0.25342510825972|0.7477|1|1|0.74771|3.81|0.41274|73|0.41273623000252|73|32.08|-1.03337|1.28261|0.30629251883668|0.44223361262431|901.93889280846|1399.6604819897|1523.9999771118|0.45|0.325|0.40438|40|11|0.042089917231001|0.086681805869075|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2024-11-09 16:56:38|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|-48.574269120601|22|2.9023696937238||0|0|-0.04953|44.5|0.16803|29|0.16802664364045|29|30.33|-0.02765|0.0333|0.056749978138387|0.13500592365439|83.879106422323|126.29944238091|122.75862068966|0.556|0.389|0.18173|18|6|0.001640176366843|0.065176931216931|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2024-11-09 16:56:39|WEEKLY|08479|11668|/equities/bci|TADAWULALL|-33.698162650119|23|1.3429015658571||0|0|-0.01155|30.65|-0.10807|13|-0.10807295210866|13|41.1|0.03984|0.10385|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|40.542328356028|0.45|0.4|0.17148|20|6|0.00011605450236967|0.062118281990521|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2024-11-09 16:56:40|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|-8.0531436640676|25|0.40157296591525||0|0|0.06032|7.01|-0.16399|26|-0.07597533762911|6|31.17|0.03779|0.05991|0.029642138256551|-0.07597533762911|102.65541832102|92.402|66.382575287211|0.5|0.167|0.18715|6|3|-0.0011645497630332|0.050942701421801|13.10000038147|2020-11-01|-0.16368|2024-05-26|0.17614|2020-11-01
2024-11-09 16:56:41|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|15.338886202045|47|0.73294985425518|0.1949|1|2|0.12101|16.86|0.93425|93|0.93425078919195|93|27.3|0.06616|0.1671|0.24729983532294|0.30120013436327|1430.9393854306|1716.4335943844|1441.0257460489|0.468|0.383|0.15836|47|13|0.0033789691497366|0.058256200150489|59.470001220703|2006-07-09|-0.39925|2014-10-19|0.2998|2006-04-09
2024-11-09 16:56:42|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|-10.157935477957|24|0.2888805442051||0|0|-0.0354|9.36|-0.06272|23|-0.062715988347669|23|30.5|-0.04496|-0.01204|-0.028791393321434|-0.017396851561994|88.246482364117|94.177800222106|103.9999961853|0.4|0.3|0.07188|10|2|0.00030045731707317|0.027275243902439|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2024-11-09 16:56:43|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|-35.175441859248|24|1.3576325768478||0|0|0.05341|31.9|-0.18104|19|-0.1810449692998|19|30.81|0.00341|0.07901|0.11236583066508|0.15020977409988|312.28508547912|348.29154892532|741.86042333823|0.524|0.405|0.15709|42|15|0.0024627031131359|0.057518686408504|60.470001220703|2005-12-18|-0.21026|2008-11-30|0.27247|2011-03-13
2024-11-09 16:56:44|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|78.211139105995|13|4.8093400377799|-0.1047|1|2|-0.13944|82.7|-0.24805|11|-0.01485061355303|21|35|0.01579|0.11018|-0.00027811527615594|0.0863348711584|65.612419197345|145.63086555|237.37082831815|0.44|0.32|0.18301|25|6|0.0023405749718151|0.066188782412627|98.599998474121|2024-08-25|-0.27652|2014-08-10|0.40013|2014-08-03
2024-11-09 16:56:45|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|-243.19012383282|6|15.730041277606|0.0678|-1|1|0.06785|189.6|0.64379|138|0.64379455025971|138|30.21|-0.02933|0.17266|0.094186319987901|0.18487265801142|164.44084717476|364.31008256952|2045.3074082076|0.393|0.321|0.22155|28|6|0.0062881198589894|0.07599749706228|284.60000610352|2024-05-12|-0.48324|2013-10-27|0.87435|2013-10-20
2024-11-09 16:56:47|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|17.732671992326|12|1.5199376443629|-0.2032|1|1|-0.20325|18.66|0.02392|52|-0.1397452155693|6|32.57|-0.05149|0.12699|0.079451806152048|0.28441755197788|-20.917227519156|268.73245110387|85.674927727865|0.522|0.304|0.26803|23|8|0.002581052631579|0.087438039473684|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2024-11-09 16:56:48|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|172.03312443754|112|14.170482246239|1.7067|1|1|1.70675|184.6|-0.04122|15|0.41189320701152|65|33|0.03422|0.07825|0.032841744919505|0.12920229365809|118.70327206429|171.6041334155|151.31148041272|0.667|0.333|0.19821|15|7|0.0019020792079208|0.068342689768977|227.60000610352|2024-07-21|-0.32172|2013-03-24|0.20172|2014-12-28
2024-11-09 16:56:48|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|-126.74903253472|24|6.8726429300378|-0.1473|-1|1|-0.14727|126.2|-0.07873|25|-0.078726979947664|25|38.5|0.03544|0.08276|0.24718501428148|0.20845329065968|271.53689543524|188.45735503959|207.73662049093|0.375|0.313|0.15709|16|5|0.0017935367762128|0.051617762128326|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2024-11-09 16:56:49|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|14.687560117861|10|1.0387319455683|0.0805|1|1|0.08053|17.98|0.57333|116|0.61019048793825|67|35.78|-0.07602|0.11452|-0.03485113171451|-0.050033264410993|29.257515530935|44.373797620859|65.310566995221|0.565|0.304|0.19534|23|6|0.0016439302884615|0.061351706730769|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2024-11-09 16:56:50|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|37.10084769408|12|4.1497171809936|0.3349|1|2|0.23691|49.6|-0.31475|10|0.33771934300872|25|45.71|0.29152|0.41744|0.29620150425851|0.53078157989226|311.75563607223|685.88346143598|65.049178326716|0.706|0.471|0.25991|17|7|0.001711116751269|0.08685652284264|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2024-11-09 16:56:52|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-19.69720062708|43|0.85733392729273||0|0|-0.03851|17.8|-0.13546|6|-0.13546203542571|6|29.15|0.09147|0.18712|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|102.00572182704|0.4|0.4|0.15649|20|4|0.001221232|0.053370752|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2024-11-09 16:56:53|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|154.43277176164|49|7.4654931023561|-0.0659|1|2|-0.08588|155.4|-0.13491|14|-0.13491126066129|14|33.65|0.05269|0.10161|0.14736241960097|0.39602721158096|102.6226763753|193.4494896425|297.70113338162|0.412|0.235|0.19337|17|7|0.0026846935483871|0.062931629032258|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2024-11-09 16:56:54|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|14.047121881571|14|1.0109593473784|0.2372|1|1|0.23719|16.9|-0.22581|19|0.051129349253033|25|27.58|-0.03252|0.03655|-0.015984552283891|0.063865694406891|47.205405771264|162.13934459008|44.768210910014|0.516|0.323|0.20838|31|12|0.0004588133640553|0.066030023041475|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2024-11-09 16:56:55|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-6.9250588668657|108|0.26003410595738|0.4118|-1|1|0.41176|6.2|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|71.759254200223|0.333|0.167|0.0841|6|2|-0.00074750724637681|0.028399101449275|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2024-11-09 16:56:55|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-318.46515594989|24|12.925441378902||0|0|-0.02533|283.4|0.0264|26|0.026400373293128|26|36.5|0.2335|0.27076|0.43569764580168|0.64060097629524|293.9633838436|358.05964|514.33757122442|0.667|0.5|0.16794|6|2|0.0074739669421488|0.055708966942149|346.79998779297|2024-02-25|-0.08523|2024-05-19|0.14554|2022-10-09
2024-11-09 16:56:57|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
2024-11-09 16:56:58|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|6.5536380254555|91|0.55878733120601|6.6696|1|1|6.66964|8.59|0.02946|67|0.88808915419719|68|28.47|-3.58167|2.90046|0.082879000707444|0.14868111529454|110.70933143578|114.54075409108|326.61596117131|0.333|0.2|0.58837|15|6|0.13724965183752|0.069266711798839|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2024-11-09 16:56:59|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|7.2470816918715|14|0.55529408324989|0.1529|1|2|0.02187|8.41|-0.15651|11|-0.1565113453633|11|29.58|-0.02951|0.046|-0.010887726813915|-0.030601415611465|53.633626459553|54.397549441849|23.199999579068|0.613|0.419|0.19783|31|13|-0.00015931182795699|0.070337258064516|39|2006-10-22|-0.23636|2008-01-27|0.35938|2007-03-11
2024-11-09 16:57:00|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|-18.024627934906|24|1.2593977674045||0|0|0.03401|14.2|0.20236|54|0.20236083990416|54|31.75|-0.1557|0.05993|-0.17048573523826|-0.17048573523826|13.010857124801|13.010857124801|6.7955586490335|0.4|0.4|0.31053|20|4|0.0011435714285714|0.097979452887538|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2024-11-09 16:57:01|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|31.374613641139|4|1.6448546068095|-0.0492|1|2|-0.09405|32.75|-0.05472|11|-0.054715405533667|11|30.67|0.0417|0.09712|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|80.565802633858|0.465|0.302|0.13766|43|11|0.00082452344931921|0.047215075642965|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2024-11-09 16:57:03|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|47.273739135837|89|2.2270062836331||0|0|0.30413|52.1|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|90.909086068181|0.56|0.4|0.19174|25|8|0.0010098039215686|0.06258331372549|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2024-11-09 16:57:04|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|86.484395181157|91|4.6511282995268|0.2702|1|1|0.27024|102|0.93701|90|0.93700787401575|90|30.47|-0.01188|0.34871|0.31622752393069|0.44523913660882|692.29292824644|802.29564051431|418.54737992372|0.421|0.316|0.21939|19|6|0.0061866965620329|0.06331423019432|117.03125|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2024-11-09 16:57:04|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|-52.177811293689|14|2.5092705583863||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|0.0042568222043443|0.07476894609815|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2024-11-09 16:57:05|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.4072188149603|37|0.25005087972905|0.1682|1|2|0.08602|4.04|-0.05382|29|0.026817098244145|8|28.3|-0.32782|0.65276|0.080530876974008|0.12518802720696|240.46701046204|397.47033514095|280.55554175819|0.605|0.442|0.30789|43|14|0.019101229050279|0.073110367118915|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2024-11-09 16:57:06|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|92.393930009065|40|5.8631856057567|0.5349|1|2|0.31756|105.8|-0.40877|17|0.12292979857318|58|32.28|-0.14506|0.09177|0.0071793845669672|0.080628832198891|35.141280403569|209.12475686333|1368.6934384308|0.625|0.375|0.16545|40|16|0.005652045112782|0.058311586466165|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2024-11-09 16:57:08|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|-13.097429019175|14|0.78914300003386||0|0|0.06818|10.66|-0.20371|21|-0.20371249181439|21|31.21|-0.05896|0.04949|-0.032612516077606|0.022724947747177|29.146572826199|63.354021090466|42.284808546375|0.542|0.375|0.25185|24|10|0.0014890813648294|0.084100393700787|78.059997558594|2012-10-14|-0.40005|2018-08-26|0.80896|2017-07-09
2024-11-09 16:57:09|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|-18.597994368418|21|1.1111714007598|0.1916|-1|1|0.19162|15.44|0.32656|58|0.40639983830933|74|39.27|0.04976|0.11484|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|15.311384511209|0.682|0.318|0.28791|22|13|-0.00030175339366516|0.086274332579186|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2024-11-09 16:57:10|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|55.182664563399|37|4.2367181727939||0|0|0.02253|59|-0.01228|29|-0.0034965167879689|27|32.2|0.04511|0.09866|0.087897364972116|0.19673818012181|150.37420578979|262.72232291162|211.09122858498|0.68|0.4|0.21358|25|14|0.0022523900118906|0.070056076099881|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2024-11-09 16:57:11|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
2024-11-09 16:57:12|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-29.122794249138|25|1.9722569370532||0|0|0.20728|23.94|-0.12777|13|-0.12777291092734|13|41.06|-0.01839|0.04513|0.024743189842067|0.055806803288307|96.47751589476|125.70380079558|98.884764309685|0.778|0.444|0.17828|18|9|0.00061492791612057|0.054080812581914|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.12637|2014-12-28
2024-11-09 16:57:14|WEEKLY|08511|1178933|/equities/international|TADAWULALL|381.47268829397|7|36.301620366252|-0.0903|1|1|-0.09031|441.2|-0.38413|15|1.1176172352791|51|30.8|0.1455|0.19537|0.29153561230673|0.86812702811524|171.83927170212|342.76644368|669.82455449444|0.8|0.4|0.26778|5|4|0.013638875|0.08220925|500.79998779297|2024-09-29|-0.13557|2024-06-09|0.225|2022-04-10
2024-11-09 16:57:15|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|-25.544834339476|24|1.3482781131586||0|0|0.08276|21.5|-0.0298|20|-0.02980129627077|20|35.38|0.0008|0.08656|0.11827076297609|0.12473092680887|324.70529734572|215.87746894678|99.860656360015|0.583|0.375|0.17781|24|9|0.00098613532110092|0.06097371559633|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2024-11-09 16:57:16|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|-6.4357994181952|20|0.17625933330068||0|0|0.01809|5.97|-0.14124|14|-0.14124293937514|14|31.08|0.03389|0.07012|0.0034765121120036|0.00041960772178727|100.35318356808|98.471711730129|40.890408453473|0.75|0.5|0.09829|12|5|-0.0019485459183673|0.034840306122449|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2024-11-09 16:57:16|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-11.927436038676|64|0.56940764079725||0|0|0.06645|11.24|-0.125|52|-0.12500001732693|52|36|-0.02507|0.02473|0.066729033191059|0.066729033191059|118.0965467325|118.0965467325|115.63785455074|0.375|0.375|0.12594|8|2|0.00079618233618234|0.03952113960114|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2024-11-09 16:57:17|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-13.902115642062|64|0.39543086296852|0.1|-1|1|0.1|13.32|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|848.40759552973|0.364|0.227|0.43521|22|6|0.032926517690875|0.04765739292365|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2024-11-09 16:57:19|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|-15.434523737667|25|0.6415214337748||0|0|0.09333|13.6|-0.06019|26|-0.06019152676671|26|31.83|0.06493|0.19557|0.15854238173085|0.23607604607281|150.65650065355|283.14808816154|281.57351131042|0.439|0.341|0.20864|41|10|0.0027691948833709|0.076817336343115|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2024-11-09 16:57:20|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|-11.190745690886|25|0.35024844918767||0|0|0.0779|10.18|-0.09804|25|-0.098039201936644|25|32.36|-0.0097|0.06182|0.0092171486296241|0.043661120109155|95.564193387106|123.76529767786|68.368032709555|0.545|0.364|0.12453|22|6|0.00037654891304348|0.045732676630435|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2024-11-09 16:57:21|WEEKLY|08518|19030|/equities/kec|TADAWULALL|-16.208717987047|25|0.77312640788983|0.0368|-1|1|0.03683|14.12|-0.01478|14|-0.014784964068334|14|32.36|0.0573|0.11961|0.1515522494218|0.16227089789123|442.03426060912|252.1887024984|150.21277083591|0.636|0.409|0.20989|22|13|0.0018808288043478|0.069422445652174|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2024-11-09 16:57:22|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|8.1547354814885|7|0.8686503481328||0|0|0.00193|10.36|-0.34286|7|0.062835661239965|2|32.7|-0.00372|0.07283|0.033192484059963|0.036231064332857|93.975165933185|98.958330903021|49.759845381999|0.63|0.444|0.15099|27|12|9.5230596175477E-5|0.057606231721035|28.5|2014-05-11|-0.21143|2011-03-06|0.20948|2009-04-19
2024-11-09 16:57:23|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|-15.587361690204|26|0.64912060790602||0|0|0.06131|13.78|0.05594|20|0.055944564040303|20|29.36|-0.00952|0.05469|-0.038521478359413|-0.013775492012668|63.955669019243|89.02962637627|40.668675326137|0.571|0.357|0.18275|14|5|-0.0010993119266055|0.059851169724771|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2024-11-09 16:57:25|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|-231.05136158519|1|13.883786686438||0|0|0|186.6|0.10424|63|0.10424031245472|63|53.5|0.18978|0.27507|0.10424031245472|0.10424031245472|110.424|110.424|373.20001220703|0.167|0.167|0.18864|6|1|0.0051790342679128|0.069826510903427|246.60000610352|2024-03-24|-0.18301|2020-03-15|0.16197|2023-11-05
2024-11-09 16:57:25|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|45.862079012669|6|3.4013767158159||0|0|0.078|53.9|-0.13895|17|0.00083868280395261|22|28.66|-0.03375|0.0573|-0.00094870672398324|0.060604513095993|65.592119391155|161.05550250469|627.47381336938|0.621|0.448|0.19363|29|11|0.0035072129186603|0.065169509569378|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2024-11-09 16:57:26|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|14.880234702483|7|1.0586555719749|-0.0439|1|1|-0.0439|17.86|-0.15471|20|-0.15471313457693|20|35.09|0.1276|0.25278|0.24257526234898|0.34714832779609|186.74135464886|1214.5845995647|261.87683520249|0.543|0.457|0.23514|35|11|0.0033856320907618|0.083241458670989|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2024-11-09 16:57:27|WEEKLY|08524|11615|/equities/malath|TADAWULALL|-17.966589606343|32|1.0941800764192|0.145|-1|1|0.14496|15.1|-0.15688|3|-0.1568762690837|3|43.55|0.22798|0.28587|0.1640752730195|0.16229914185661|229.60919851096|130.48348000074|22.373686263777|0.6|0.35|0.29614|20|11|0.00088838137472284|0.090911419068736|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2024-11-09 16:57:28|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|100.76513780279|51|6.300172557624|0.6022|1|1|0.60223|115.2|-0.08951|24|-0.089510510851453|24|34.38|0.0495|0.1197|0.058200337807878|0.031465097089871|185.6308856664|116.33962950655|526.50823293819|0.486|0.351|0.15158|37|12|0.0023863918305598|0.056956770045386|247.80000305176|2006-02-26|-0.32479|2006-04-23|0.3806|2007-05-06
2024-11-09 16:57:30|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|-28.144549692536|6|2.2515164497378||0|0|0.10919|20.56|1.42183|71|1.4218258730749|71|37.38|0.06537|0.18623|0.11741928327274|0.21279220170554|141.29350262004|256.94264211754|44.31034221944|0.5|0.375|0.24707|24|5|0.0013745011086474|0.087108192904656|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2024-11-09 16:57:31|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-4.5234124952727|25|0.10780414919634||0|0|0.08639|4.23|-0.05196|14|-0.05195608834123|14|28.8|-0.00129|0.02354|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|49.18604455167|0.5|0.4|0.11859|10|3|-0.0018933653846154|0.035634070512821|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2024-11-09 16:57:32|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|31.77206700108|49|3.0240874219542|1.0493|1|2|1.01439|39.2|-0.29045|6|0.28668938396953|29|24.97|-0.03847|0.04043|-0.080548703125028|-0.13161676292905|9.4867484535602|13.484870482475|72.767777130468|0.667|0.394|0.2173|33|19|0.001325252293578|0.077868084862385|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2024-11-09 16:57:33|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|-87.108467495812|32|5.3028222442908|0.1818|-1|1|0.18182|72|0.29511|22|0.29511267772334|22|34.83|0.0743|0.13926|0.21859091165305|0.20078555360424|308.99118644523|205.37485806235|93.203883495146|0.583|0.417|0.2229|12|5|0.0011434966592428|0.063933830734967|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2024-11-09 16:57:34|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|37.604302745811|46|2.2419296894931|0.1509|1|1|0.15089|38.9|-0.20845|13|-0.20844690372879|13|26.53|0.0256|0.12174|0.17694690019597|0.31980392498734|167.90952448644|256.58837324455|107.81596328079|0.412|0.294|0.16275|17|6|0.0017883266129032|0.067164899193548|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2024-11-09 16:57:35|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-112.06181763951|24|5.8706056255224||0|0|0.12825|93.8|-0.12662|18|-0.12662336737455|18|31.67|-0.16684|0.26468|0.098147770233167|0.22083434829965|161.46426315361|310.03412672414|1436.4471675034|0.5|0.333|0.20329|24|9|0.0068005874840358|0.060837726692209|144|2024-04-21|-0.54813|2014-10-19|1.00205|2014-10-12
2024-11-09 16:57:36|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-5.8585307482866|154|0.13961063111378|0.4287|-1|1|0.42872|5.53|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|60.239651699036|0.25|0.25|0.07324|4|1|-0.001235397260274|0.023456547945205|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2024-11-09 16:57:37|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-5.2429098286737|170|0.14626240517188||0|0|0.52119|4.97|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|48.065761284808|0.5|0.5|0.08058|4|1|-0.0017628648648649|0.026741621621622|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2024-11-09 16:57:38|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-30.70010574984|1|1.5250352499468||0|0|0|26.1|-0.22302|24|-0.22302156371107|24|32.15|0.04768|0.1248|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|264.43769690065|0.6|0.325|0.20871|40|24|0.0028479393468118|0.073112037325039|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2024-11-09 16:57:39|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|8.4386790732553|8|0.31746254209939||0|0|-0.01713|9.18|-0.07602|20|-0.076023387328402|20|37.65|0.09663|0.15597|0.1317576739984|0.1536414286742|218.16679412029|222.94449464043|40.263160580523|0.471|0.412|0.15793|17|5|-0.00064312210200927|0.051060417310665|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2024-11-09 16:57:40|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|-29.718312385785|29|1.5420424153603||0|0|0.15702|25.5|-0.13153|10|-0.13153205912376|10|24.8|-0.08976|0.17776|0.068047486189319|0.29955536387898|-4177.3329027976|511.02045320529|626.53560011008|0.549|0.392|0.27037|51|21|0.0061197370456303|0.083560556844548|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2024-11-09 16:57:41|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-38.242692357451|27|1.7225638648371||0|0|0.09179|32.65|-0.01405|20|-0.014051845470739|20|27.5|-0.03355|0.09701|0.031894091088486|0.075110140159985|109.78135959828|123.59143041852|120.97073657932|0.389|0.222|0.13166|18|5|0.0016642610364683|0.052236679462572|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2024-11-09 16:57:42|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|177.50126886674|17|14.460657238134|0.1648|1|2|0.09796|215.2|-0.39403|15|1.2141733244648|80|59|0.24386|0.40077|0.67520453263592|1.2098195709722|295.91245204341|488.32855099|1103.5897279397|0.6|0.4|0.20771|5|2|0.0088053054662379|0.075163215434084|233|2024-10-20|-0.17117|2024-03-31|0.18847|2023-03-12
2024-11-09 16:57:43|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-25.878965472638|5|1.1263218242125||0|0|0.00528|22.6|-0.0596|39|-0.059602671488091|39|27.85|0.02445|0.09623|0.13711620485219|0.15857791637868|461.60211037879|342.42058230449|136.55589983872|0.5|0.348|0.16875|46|15|0.0071219377431907|0.066961789883269|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2024-11-09 16:57:44|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|8.7452349486713|7|0.22982711028059|-0.0353|1|1|-0.03526|9.03|0.1775|58|-0.040898198658115|17|40.27|0.05635|0.11061|0.0077029396825165|-0.013258108347744|101.80810364996|94.687889252119|33.444443455449|0.467|0.267|0.11449|15|5|-0.0012382131147541|0.041545737704918|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2024-11-09 16:57:45|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|7.2081934168746|15|0.43582400967492|0.1296|1|1|0.12955|8.37|-0.16182|7|-0.16181815754284|7|29.34|0.02281|0.12933|0.02085886236061|0.060365884879363|81.060447660027|125.3649499153|22.026315488313|0.552|0.31|0.19316|29|13|0.00040135260115607|0.068716786127168|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2024-11-09 16:57:46|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
2024-11-09 16:57:47|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-57.398117702688|62|1.9992170021374||0|0|0.17438|53.5|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|312.86549009657|0.533|0.367|0.13955|30|9|0.0017316426949281|0.045847335352006|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2024-11-09 16:57:48|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|-29.977460745876|5|1.9558203630663||0|0|-0.05617|24.82|0.92014|70|0.92013725837871|70|32.92|-0.07496|0.08545|0.049468846468476|0.11691820131092|69.424484216192|86.028743634013|42.132065454274|0.5|0.333|0.29111|12|3|0.0023364160401002|0.078481002506266|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2024-11-09 16:57:49|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|54.92952287516|42|7.5234923749467|2.1099|1|1|2.10985|77|0.0252|60|-0.20714288068031|10|35.4|-0.14396|0.08817|-0.11937095449509|-0.21150565722315|10.634038962661|14.787668678333|99.483202173135|0.52|0.28|0.23804|25|8|0.0029753779697624|0.078934524838013|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2024-11-09 16:57:51|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|-28.253883257642|25|1.2590324673752|-0.0115|-1|1|-0.01154|26.3|-0.17065|12|-0.17065391758757|12|32.38|0.0921|0.14216|0.13420749578738|0.20409892761754|720.90427308864|794.33420631044|537.83230992115|0.625|0.4|0.13159|40|15|0.0020427596664139|0.048329825625474|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2024-11-09 16:57:52|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-7.2518176598423|103|0.23560586118277|0.3624|-1|1|0.3624|6.58|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|53.279349963251|0.5|0.2|0.11702|10|6|-0.0011854086538462|0.034725|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2024-11-09 16:57:52|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|-39.449797320572|11|1.8582657735239||0|0|0.01148|34.45|-0.07804|28|-0.078042349801086|28|40.97|0.11116|0.17399|0.19173852662759|0.31324934459506|483.51596544385|762.44056199598|628.6496467707|0.656|0.438|0.15172|32|13|0.0022377819833459|0.055495980317941|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2024-11-09 16:57:54|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
2024-11-09 16:57:54|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-79.268365437012|25|2.1561220666506|0.0731|-1|1|0.07308|72.3|-0.09408|7|-0.094076638997336|7|34.34|0.24849|0.31826|0.4737645881297|0.7044882946701|2103.1793880047|2396.3883139571|737.75511882247|0.553|0.368|0.1457|38|14|0.002500015048909|0.052131354401806|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2024-11-09 16:57:56|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-125.94992766383|101|4.7607601893829|0.1313|-1|1|0.13134|116.4|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1405.7971652145|0.545|0.455|0.14692|44|15|0.0030787903831705|0.056495221637866|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2024-11-09 16:57:57|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|326.87321730319|116|20.308634002492|0.9748|1|2|0.76884|352|-0.27401|4|-0.049393400894635|18|28.58|-0.06887|0.00966|-0.0095708198243108|0.032915652748|34.049998667267|71.756146124773|360.28660286087|0.677|0.419|0.22606|31|16|0.0031031868131868|0.074081628371628|439|2024-03-17|-0.51478|2006-04-23|0.47647|2006-06-11
2024-11-09 16:57:58|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.8461969458739|22|0.22414591000553|-0.0518|-1|1|-0.05183|3.45|-0.10627|15|-0.10626705634786|15|20.78|-1.02666|0.98291|0.95318333253297|1.2842721671327|277.61003264649|441.47071966428|436.70885493369|0.278|0.222|0.35803|18|3|0.067135113924051|0.082747063291139|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2024-11-09 16:57:59|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|16.466830041078|62|1.6552396079951|0.3849|1|2|0.25405|17.36|-0.38158|3|-0.099140749480035|14|34.52|0.11345|0.25003|0.26290932602138|0.37290906581779|502.15997533064|691.98212985651|42.382814937446|0.565|0.391|0.25367|23|6|0.0014149590643275|0.085439497076023|80.050003051758|2009-10-18|-0.29738|2014-12-21|0.47684|2009-01-18
2024-11-09 16:58:00|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-29.870049342245|24|1.1650164474151||0|0|0.12458|26.35|-0.1363|8|-0.13629837304523|8|30|0.04518|0.08066|0.15877262294048|0.20421250826575|472.96354124412|305.28934460158|94.580042369702|0.567|0.333|0.19907|30|16|0.0012407150595883|0.064465612134344|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2024-11-09 16:58:02|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|-14.153145998459|28|0.45015018324936||0|0|0.02206|13.3|0.70967|95|0.70967095307247|95|26.61|-0.31203|0.22068|0.059482541870123|0.053605381449203|89.184242153017|70.46666891783|575.75759827645|0.347|0.265|0.14965|49|13|0.018347272727273|0.047872885048835|32.319999694824|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2024-11-09 16:58:03|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|-41.828774796221|5|2.1703229083919|-0.0523|-1|1|-0.05233|37.2|-0.18727|20|-0.051724137931034|19|35.86|0.11637|1.05047|0.32760733668284|0.5992881664714|1114.8276941753|2582.4859104265|2339.6226403777|0.595|0.351|0.18085|37|15|0.0052832156273478|0.086050458302029|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2024-11-09 16:58:04|WEEKLY|08558|11623|/equities/saico|TADAWULALL|-18.746419616547|25|1.1821397768149||0|0|0.07846|14.8|0.09729|24|0.097286042572899|24|43.15|0.05442|0.14024|0.0082434022599487|0.09359222773782|56.568056070008|149.81360327123|24.507369333194|0.5|0.35|0.26318|20|5|0.00054588500563698|0.086711138669673|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2024-11-09 16:58:05|WEEKLY|08559|11618|/equities/salama|TADAWULALL|-29.839447301635|14|2.1648341065673||0|0|-0.00172|23.24|1.01558|65|1.0155813547604|65|29.5|-0.18805|0.07864|-0.1833175314476|-0.13552035019137|0.58933093755041|5.7846168020989|22.806672642901|0.6|0.367|0.33032|30|9|0.0060543986636971|0.10012670378619|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2024-11-09 16:58:06|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|18.221456216715|7|1.3141069679712|0.0827|1|2|0.03163|22.18|-0.05844|23|0.092198524956709|38|33.72|0.02708|0.11744|0.079302971029578|0.13895755740734|208.86914991075|279.64519127409|282.90816165168|0.513|0.308|0.17899|39|15|0.0023245722937169|0.068455563966692|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2024-11-09 16:58:08|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-83.793664710695|24|3.585252752018||0|0|0.04266|76.3|-0.15839|10|-0.15839493646656|10|34.44|0.3672|0.67035|0.99564296153192|1.2347997995224|6349.0722993425|5439.7374521746|917.06737800992|0.528|0.417|0.17489|36|8|0.0042489231987332|0.077919334916865|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2024-11-09 16:58:09|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|64.762333191842|13|6.4587261685658|0.1245|1|1|0.12446|78.6|0.01852|23|0.018519732747396|23|28.06|-0.0543|0.08507|0.12868950747845|0.17841333469715|632.41159296788|762.23917639007|3524.6635785581|0.511|0.383|0.22995|47|13|0.0048285649887303|0.079975604808415|91.400001525879|2024-09-29|-0.39202|2004-05-30|0.37248|2005-06-19
2024-11-09 16:58:10|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-28.496883791541|43|0.54406511838887|0.1181|-1|1|0.11811|28|0.07726|21|0.077262385453214|21|35.67|-0.00189|0.02|0.040063870841428|0.040063870841428|108.03517362|108.03517362|96.249978199606|0.333|0.333|0.09007|6|2|8.2851562499999E-5|0.0294363671875|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2024-11-09 16:58:10|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|-86.862673769211|32|6.8642625994059|-0.0925|-1|1|-0.09252|80.3|0.28427|2|0.28427375772265|2|32.36|-0.04491|0.20566|0.07283031189318|0.1603639663939|72.989458703718|309.64176282052|72.538396807095|0.513|0.41|0.23294|39|11|0.010804787316319|0.074859489559165|2017.8199462891|2006-03-05|-0.84935|2018-08-26|5.07897|2018-09-02
2024-11-09 16:58:11|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-43.269321505855|64|1.134466112306||0|0|0.24259|40.9|-0.03915|21|-0.039145920517322|21|34.97|0.05972|0.12559|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|239.60165352715|0.556|0.389|0.14674|36|10|0.0015125718608169|0.048684546142209|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2024-11-09 16:58:13|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|26.737521914325|2|2.1208261557148||0|0|0.04908|34.2|-0.22542|9|0.23847508636999|8|26.02|0.09512|0.39223|0.52882559483466|0.76193458603408|419.01531296484|1185.4040182243|855.00001907348|0.392|0.294|0.17709|51|10|0.0054162048192771|0.070591701807229|109.12000274658|2014-10-12|-0.5614|2001-11-04|1.5|2001-10-21
2024-11-09 16:58:14|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|9.6668081995413|40|0.71549140647894|1.2906|1|2|1.02578|11|-0.3609|15|0.31250001960679|28|12.45|-0.28262|0.41062|0.028041773425264|0.04150682059447|147.33096307742|393.56335526927|1999.9999566512|0.809|0.734|0.16033|94|17|0.031200314309347|0.069955913978495|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2024-11-09 16:58:15|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-38.610422752953|15|2.4901582783423||0|0|0.01529|32.2|0.03266|32|0.032664505140443|32|48.1|0.13857|0.18863|0.16065727897804|0.24445668562186|187.35305236515|181.56506029459|68.999965912973|0.5|0.3|0.20534|10|4|0.00082678787878788|0.067167151515152|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2024-11-09 16:58:16|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-17.718186418227|26|0.58871039510079||0|0|0.03837|17.04|-0.08091|19|-0.080912931417662|19|31.25|-0.00454|0.07628|0.015384614018309|0.09229768218818|71.443298632076|260.77519876495|142.83319764992|0.583|0.417|0.1471|36|11|0.0013887391304348|0.053805443478261|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2024-11-09 16:58:17|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|43.651246536384|47|3.0174490527105||0|0|0.50147|51.2|0.24482|18|0.24482385238839|18|40.27|0.05518|0.09481|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|93.090910478072|0.545|0.364|0.19366|11|4|0.00084464212678936|0.057959059304703|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2024-11-09 16:58:19|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-8.9726078155206|66|0.39420261788918|0.3382|-1|1|0.33816|7.77|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|63.428571272869|0.542|0.333|0.19369|24|13|0.00083775418994413|0.064000938547486|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2024-11-09 16:58:20|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|-26.209537118937|26|1.3298456173029||0|0|0.07265|22.72|-0.08798|19|0.04773070906008|23|29.61|-0.07644|-0.00137|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|55.078786214193|0.667|0.444|0.2019|18|7|6.6344086021505E-5|0.066433566308244|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2024-11-09 16:58:21|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|29.835666997902|92|2.6467997480415||0|0|1.12059|36.05|0.29813|56|0.29812659907049|56|30.24|-0.05857|0.00786|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|194.86486074087|0.52|0.4|0.21551|25|11|0.0019580401416765|0.068790460448642|41.25|2024-09-01|-0.19355|2008-10-12|0.27618|2015-01-18
2024-11-09 16:58:21|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-33.847896262912|24|2.7192988941762|0.408|-1|1|0.40805|25.75|0.02826|20|0.028262549334995|20|49.85|0.66966|0.93148|0.021308153919465|0.062332062373182|109.1740480336|141.10142972816|427.74086514261|0.385|0.269|0.17789|26|7|0.0025356937073541|0.061890788476118|154.80000305176|2006-03-05|-0.46204|2024-08-11|0.36494|2006-05-21
2024-11-09 16:58:22|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|7.310610555412|8|0.30812985936746|0.011|1|1|0.01096|8.3|-0.05813|23|-0.058125768708985|23|37|0.03608|0.07357|0.066464359073445|0.043409788164442|133.87475212539|115.54074647478|95.622118651144|0.556|0.444|0.10497|9|5|0.00014011764705882|0.033833647058824|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2024-11-09 16:58:24|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|-26.506812267158|29|1.2770393930041||0|0|0.13594|23.2|-0.05507|13|-0.055071363815473|13|28.09|0.00992|0.11466|0.085587517354387|0.11485907460769|133.16093515158|156.39864596977|142.41865843498|0.409|0.364|0.18688|22|7|0.0019837770897833|0.067456547987616|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2024-11-09 16:58:25|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|19.301627658619|10|2.9053785177398|-0.0619|1|1|-0.06188|23.5|-0.17111|15|-0.17111114219383|15|26.4|0.03668|0.27631|0.24109562742739|0.28169894135276|1584.3552798691|1977.2914083809|106.91537984267|0.52|0.46|0.22531|50|13|0.0055915425131678|0.093722325056433|539.26000976562|2006-10-08|-0.62451|2014-10-19|1.13365|2016-07-10
2024-11-09 16:58:26|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|-31.268095516743|5|1.8593653121198||0|0|0.0008|24.98|0.10704|41|0.1070424215892|41|41.39|0.06494|0.13507|0.20547453915447|0.27447570263765|293.18939438554|259.77358117885|71.371427263532|0.5|0.333|0.19176|18|4|0.00094859813084112|0.068059065420561|58.490001678467|2013-07-21|-0.28291|2020-03-15|0.17388|2021-06-20
2024-11-09 16:58:27|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-22.427939458857|14|1.3589740973281|-0.125|-1|1|-0.125|20.7|0.39836|97|-0.096195074542988|44|24.81|-0.07719|0.19437|0.20782015770265|0.30224125889639|668.45469419162|863.33321411914|1217.6470695482|0.509|0.34|0.25691|53|14|0.0070745481927711|0.090697236445783|106.76999664307|2006-02-26|-0.64783|2016-09-25|1.62898|2017-07-02
2024-11-09 16:58:28|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|22.072354487544|20|2.5587250790104|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|0.015220714823175|0.082681422121896|411.85000610352|2006-02-19|-0.66388|2016-09-18|2.18|2016-07-17
2024-11-09 16:58:30|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-4.2216038117169|20|0.5638679467757||0|0|0.00806|2.46|0.05393|36|0.053932642301608|36|25.69|-2.1576|2.5556|-1.1932305691572|0.37079388944297|-37931.782755222|1414.3045245702|546.66668962549|0.353|0.275|0.63309|51|9|0.11784600451467|0.094496275395034|137.66706848145|2014-10-12|-0.96887|2014-10-19|24.21375|2014-10-12
2024-11-09 16:58:31|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-20.12192462732|22|0.78397472318545||0|0|0.14218|17.98|-0.0908|10|-0.090798155584835|10|40.08|0.14268|0.23759|0.20695907960618|0.2908804964887|402.34479038756|316.43812255456|123.74397710026|0.5|0.308|0.20229|26|9|0.0018987958607714|0.073621636876764|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2024-11-09 16:58:32|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-36.939778670301|5|2.3549262234338|0.0132|-1|1|0.01325|29.8|0.06642|44|0.066416821760985|44|26.5|-0.01807|0.09095|0.11715346264527|0.18523580206256|404.30097674873|777.99948751437|873.90024888522|0.604|0.438|0.22026|48|20|0.0041438636363636|0.080190744514107|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2024-11-09 16:58:33|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-36.321547717972|169|1.1488492393239||0|0|0.5607|33.65|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|200.29763722636|0.607|0.429|0.15233|28|9|0.0013170650529501|0.049680181543116|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2024-11-09 16:58:34|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|26.970784312865|11|2.2602189719371|-0.0164|1|1|-0.01639|33|-0.22368|23|-0.22368421052632|23|28.7|-0.18288|0.09538|0.06496429702954|0.11518447714293|179.40190781404|245.93683900989|387.77907300169|0.413|0.239|0.18111|46|15|0.013579578947368|0.06334115037594|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2024-11-09 16:58:36|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|-77.437040794869|5|5.0584268885035||0|0|-0.11532|67.7|0.9424|74|0.94240002441406|74|29.47|-0.21392|0.29051|0.10386872378633|0.45510854372996|-258.77273508016|434.02593149508|57.460530575112|0.406|0.25|0.27112|32|12|0.006329651531151|0.07976282998944|198.60861206055|2014-10-12|-0.74658|2014-10-19|2.16822|2016-07-10
2024-11-09 16:58:37|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|-15.136316837942|26|1.0415005905402||0|0|0.02422|13.7|-0.16727|12|-0.16726981893733|12|36.13|-0.00716|0.07561|0.017179149267712|0.06970002236631|53.160575958807|105.28086082958|30.786516425315|0.583|0.458|0.23461|24|8|0.00030628923766816|0.07523298206278|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2024-11-09 16:58:37|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|19.818241991412|16|1.9833911185562|0.0624|1|1|0.06245|24.84|0.39708|26|0.3970802668701|26|28.82|-0.04464|0.05772|-0.017999698296387|0.07493071177126|15.781059751034|162.76259264447|179.09156710557|0.622|0.378|0.20198|45|23|0.0024994588414634|0.070973269817073|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2024-11-09 16:58:38|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|241.38516552368|7|21.914452173951|-0.0054|1|2|-0.05493|268.4|0.35428|17|0.35428003566268|17|45|0.14973|0.28773|0.41434512355846|0.51000764903417|1042.7856853068|672.40092454078|317.63312887158|0.524|0.381|0.25551|21|6|0.003240389064143|0.082793070452156|335.60000610352|2024-03-31|-0.23447|2009-01-25|0.47368|2016-11-20
2024-11-09 16:58:39|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|58.697757758005|83|4.7813848705431|2.1667|1|2|2.10071|70.2|0.46162|62|0.46161667954944|62|33.57|-0.07194|0.00509|0.0019632662633044|-0.015288355001472|76.903116609924|68.141943007919|211.44576908144|0.524|0.381|0.18968|21|7|0.002165209656925|0.067192681067344|94|2024-03-24|-0.19149|2011-03-06|0.29915|2024-03-17
2024-11-09 16:58:41|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|39.34964043672|11|1.1735745649686|0.0468|1|2|-0.01977|42.15|-0.18132|13|-0.090642753211326|20|33.61|-0.06125|0.34466|0.09056459955739|0.13483760430257|290.86717035896|358.4936654457|337.4699943818|0.545|0.394|0.19567|33|10|0.005060580875782|0.04871582663092|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2024-11-09 16:58:42|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|-47.718798226194|29|2.3812658210849|0.0892|-1|1|0.08916|40.35|-0.08566|17|-0.085655344902561|17|39.55|0.02913|0.07603|-0.010507383941179|0.029170722051347|65.275083946963|104.97166985643|24.94590322975|0.682|0.455|0.20786|22|11|-0.00033241648106904|0.067821436525612|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2024-11-09 16:58:43|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.7440948060031|44|0.11903461425369|0.0146|1|1|0.01455|4.88|-0.13306|21|0.085874882681626|8|40|0.04023|0.08993|-0.04902025778968|-0.0070008755662347|84.735869011654|97.74133044|55.141241854167|0.429|0.286|0.0989|7|3|-0.0014975232198142|0.031340526315789|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2024-11-09 16:58:44|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-18.944812419205|23|0.83493729504901||0|0|0.0321|16.28|-0.15567|15|-0.15567012974985|15|24.7|-0.13112|0.03781|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|149.08425433062|0.604|0.415|0.25704|53|17|0.0034744177310293|0.081627903831705|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2024-11-09 16:58:45|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|40.056448718906|40|2.2580092540679|0.4853|1|2|0.3871|43|0.08619|82|0.086193530365088|82|32.9|0.05274|0.12126|0.15710670249532|0.27683604011793|516.57669594009|817.66620808606|777.57682402494|0.487|0.308|0.1582|39|11|0.0027447428139183|0.059154531013616|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2024-11-09 16:58:47|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-13.320671233936|23|0.80185099132328||0|0|0.06404|11.4|-0.0863|20|-0.08630337448012|20|29.05|-0.14053|0.12628|0.0067784707257449|0.004323989063199|36.623886922738|37.259140243608|16.311345998121|0.636|0.455|0.20152|22|8|0.0016361875945537|0.070972965204236|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2024-11-09 16:58:48|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|10.448665782549|13|0.3524554274975||0|0|-0.03014|10.94|-0.07021|37|-0.099145287719878|30|41.67|-0.02514|0.01881|-0.041051372267728|-0.031332260626534|83.515177285226|89.821548183166|90.413216822184|0.444|0.333|0.10269|9|2|0.00011196382428941|0.042084186046512|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2024-11-09 16:58:48|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|-152.01350343661|26|9.4538801865382|-0.1781|-1|1|-0.17808|137.6|0.10962|13|0.10961811415194|13|36.25|0.10657|0.20873|0.16022482900857|0.28266527854348|147.85349080093|161.52849302|157.97934387381|0.75|0.5|0.20178|4|3|0.0040164705882353|0.074973941176471|158|2024-03-24|-0.14118|2024-05-19|0.28358|2021-08-15
2024-11-09 16:58:49|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|-15.775597575921|53|0.14519914111113||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|0.0046335557240334|0.090698354814253|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2024-11-09 16:58:50|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-11.930909988904|26|0.44604567106421|0.1179|-1|1|0.11793|10.92|-0.07184|9|-0.071842177538349|9|35.92|0.53312|0.70772|0.92812335584239|1.2811016319451|6868.5320210434|6044.2598361424|661.81819600507|0.583|0.417|0.17073|36|11|0.0030732169954476|0.068736487101669|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2024-11-09 16:58:52|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|134.18427935258|117|10.453521808363|1.3684|1|2|1.1827|134.6|0.08189|39|-0.063481613784828|14|29.13|-0.42858|0.05526|-0.041818625830586|0.0061951425989099|6.1240965259183|17.465096545424|553.22649620055|0.645|0.452|0.22482|31|8|0.013339352306183|0.075637311089303|176|2024-03-31|-0.91379|2006-01-15|11.04556|2006-01-22
2024-11-09 16:58:53|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|11.802134602078|10|0.53301547944083|-0.0227|1|1|-0.02269|12.92|0.13595|56|-0.060196588118976|9|33.64|0.07356|0.12476|0.027733373978889|0.058698760539089|124.06517230045|188.07936014261|90.286510813674|0.538|0.41|0.13403|39|17|0.0010373807721423|0.051576343679031|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2024-11-09 16:58:54|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|0.83137871046551|37|0.074585473110817|0.3917|1|2|0.32895|1.01|2.73199|101|2.7319933074402|101|27.73|-3.25862|4.44742|0.31312573563249|0.38497156445608|1205.3952951683|1327.8703285747|721.42856154513|0.378|0.311|0.39082|45|4|0.25486439252336|0.092724953271028|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2024-11-09 16:58:55|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|64.23052906617|7|4.7379317695624|0.0299|1|1|0.02987|79.3|-0.13216|15|-0.13216287141959|15|20.22|-0.11133|-0.07269|-0.054273109930944|-0.053672827967715|70.437888431156|78.996176607433|141.35473299226|0.667|0.444|0.18286|9|4|0.0024667021276596|0.057118829787234|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2024-11-09 16:58:56|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-51.870479621619|15|4.2726747017461||0|0|0.01337|40.6|0.18683|15|0.18683465552367|15|21.16|-0.07573|0.21802|0.157869864749|0.24001197033743|494.77993026674|1835.078128733|206.61577232721|0.613|0.468|0.20558|62|9|0.014633778280543|0.077307481146305|749.28002929688|2006-02-26|-0.74|2018-08-26|3.1935|2019-06-16
2024-11-09 16:58:58|WEEKLY|08606|11632|/equities/uca|TADAWULALL|-12.113346039697|14|0.75111530206088|0.001|-1|1|0.00102|9.75|-0.01406|20|-0.014059390999653|20|41.6|0.01876|0.14924|0.041342550773485|0.13813786419715|55.879861809809|136.60359858112|61.669827585219|0.65|0.45|0.23955|20|9|0.0014592781065089|0.08252749112426|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2024-11-09 16:58:59|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|15.297042185224|48|0.76431932245478|0.0444|1|1|0.04439|17.88|-0.03968|18|-0.039682476179767|18|33|-0.05852|0.03678|0.23541995809225|0.2745575413509|474.01053085077|379.33586757256|162.54544691606|0.533|0.4|0.1632|15|5|0.002574704797048|0.059814169741697|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2024-11-09 16:58:59|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
2024-11-09 16:59:00|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|-48.50790070448|5|2.7359671558064||0|0|-0.02532|40.5|-0.08986|33|-0.089861783151169|33|29.84|-0.00353|0.22179|0.14740521871174|0.32215001350521|-37.028829599286|1186.904703763|316.40624528518|0.636|0.409|0.27106|44|19|0.0047908807896735|0.093939643128322|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2024-11-09 16:59:01|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|-26.904956415493|26|1.8516119351208|0.1159|-1|1|0.11592|21.66|0.55063|91|0.55063289267343|91|36.21|0.03249|0.16686|0.16129173415649|0.2606072363909|260.75689732083|396.63475141372|80.610343025319|0.542|0.375|0.25464|24|9|0.0022175391498881|0.087891174496644|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2024-11-09 16:59:03|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|-32.898876551195|1|2.4862920057126||1|0|0|23.7|0.24915|43|0.24914740093075|43|37.25|0.03707|0.16792|0.1754731589106|0.20461806654706|287.37874103962|205.93107065261|55.633806600573|0.65|0.45|0.23433|20|8|0.0011993154362416|0.084174604026846|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2024-11-09 16:59:04|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|37.445872767076|7|1.4361978400021|-0.0293|1|2|-0.05|39.9|-0.0984|13|-0.098395689286012|13|41.57|0.10699|0.17624|0.16693403299973|0.16447452261707|453.59643014349|295.62292137414|35.185186057315|0.522|0.391|0.19105|23|8|0.00031057172557173|0.06562579002079|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2024-11-09 16:59:05|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-25.77949648313|66|1.0409879129878|0.3573|-1|1|0.35732|23.94|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|272.04545471787|0.528|0.389|0.16197|36|14|0.0016945874337623|0.052499682059046|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2024-11-09 16:59:06|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-34.096380972742|14|1.7398459174775||0|0|-0.00805|31.3|-0.07848|34|-0.078484550290577|34|31.12|-0.01212|0.14279|0.034179644990603|0.093874313560832|77.132555421355|183.19853613927|270.76122924655|0.69|0.452|0.14161|42|18|0.0025695757575758|0.051957166666667|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2024-11-09 16:59:07|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|-39.895810947217|23|2.0819371095622|0.1644|-1|1|0.16442|34.05|0.04891|17|0.048906090103055|17|43.75|0.13265|0.16693|0.19281816359373|0.28557726817826|159.40641044245|174.3022835988|93.202505294195|0.5|0.375|0.18847|8|5|0.00076451612903226|0.062726639784946|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2024-11-09 16:59:08|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-11.711566239055|33|0.41052207332719|0.1695|-1|1|0.16954|10.58|-0.16822|28|0.082043001881089|20|34.42|0.03698|0.09218|0.065141651532871|-0.0013497649564205|193.95701844195|91.430299937788|14.414168533737|0.667|0.375|0.19694|24|14|-0.0010809557109557|0.061213706293706|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2024-11-09 16:59:09|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|21.7750296999|11|2.2749902271897||0|0|0.02527|28.4|-0.06885|15|-0.06885462906103|15|29.59|-0.01566|0.06373|-0.0018773140286015|0.0071131512541251|49.962085033033|70.303278888288|194.12166367994|0.487|0.308|0.22995|39|14|0.0022489518900344|0.071785661512028|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2024-11-09 16:59:11|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|42.016002966323|45|4.0113327260288|0.4068|1|2|0.37887|53.5|-0.10372|13|-0.10372334759178|13|21.33|0.06325|0.11503|0.10535725517519|0.13691648798278|675.94302610012|1084.6957687263|267.5|0.655|0.552|0.11896|58|12|0.002303700234192|0.066606307572209|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2024-11-09 16:59:12|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|2.8881433929265|21|0.16023326284386|0.2736|1|2|0.23106|3.25|-0.12821|44|-0.10740755169413|13|29.26|-0.05779|-0.03699|-0.053241703407991|-0.047825002774762|33.602960321952|63.459129514762|126.95312783762|0.704|0.333|0.10538|27|17|0.00060120987654321|0.036265555555556|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2024-11-09 16:59:13|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|0.4609316107344|11|0.024589064257014||0|0|-0.0283|0.515|0.17188|77|-0.0025007193808538|13|38.05|0.01098|0.06453|-0.0079356870518891|0.022448212335401|81.244266287992|111.88010163529|257.4999890104|0.571|0.333|0.148|21|7|0.0017957231149567|0.050201384425216|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2024-11-09 16:59:15|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-0.90662930316438|35|0.037830355603811||0|0|0.10734|0.79|-0.07005|14|-0.070047279464211|14|35.59|0.05703|0.11266|0.20356162181496|0.30822765869758|488.82830118506|372.96109349415|194.10319687384|0.5|0.273|0.16912|22|7|0.0015606487148103|0.053324112607099|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2024-11-09 16:59:16|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.8834320394223|48|0.082480630853057||0|0|-0.02234|1.96|-0.10822|6|-0.10821967878656|6|40.79|-0.02628|-0.00839|-0.010345807839816|0.0019949964861182|82.662780804102|94.425942823375|165.96105399182|0.526|0.263|0.1376|19|9|0.0010984671532847|0.043181240875912|2.7428801059723|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2024-11-09 16:59:16|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|36.286422558935|9|1.424526271452|0.1415|1|2|0.11755|42.4|0.07785|54|0.07784574740082|54|35.66|0.08716|0.15075|0.13972162933998|0.21687003795598|1493.4724779054|2016.3291627538|2965.0351804966|0.554|0.369|0.13355|65|27|0.0022474849527085|0.045728981083405|42.400001525879|2024-11-10|-0.41401|1987-10-25|0.27644|1998-11-22
2024-11-09 16:59:18|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-5.7770225257742|109|0.18750041039282|0.287|-1|1|0.287|5.2|0.04002|29|0.040024472680418|29|39.67|0.05837|0.09503|0.11536660263672|0.10583084528996|235.05587370259|195.68583962786|96.83426294382|0.556|0.5|0.14284|18|8|0.00066748175182482|0.046721605839416|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2024-11-09 16:59:19|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|14.105806103373|68|0.50639812448822|0.2148|1|1|0.21483|16.06|-0.09212|6|0.17849687387946|55|32.39|-0.0068|0.02046|0.011482884885417|0.073464172434865|99.938571703829|141.03189452928|277.85465195467|0.478|0.261|0.10999|23|9|0.0015880541871921|0.032748066502463|16.200000762939|2024-11-10|-0.11166|2020-03-15|0.22449|2009-05-10
2024-11-09 16:59:20|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.9595043221553|1|0.10483478040958||1|0|0|2.6|-0.08451|11|-0.084507048165506|11|40.93|-0.0385|0.02253|0.097671143017763|0.13147552600374|191.31098638584|194.83563712198|296.80364644348|0.429|0.321|0.1438|28|7|0.0015707940663176|0.04653465095986|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2024-11-09 16:59:21|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3554499398126|9|0.047703636498373|-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|0.00055046568627451|0.042409044117647|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2024-11-09 16:59:22|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.3959665266654|72|0.13185499800232|0.1737|-1|1|0.17368|3.14|-0.05237|33|-0.052369143286587|33|31.39|0.00611|0.09958|0.1118721951953|0.18295376781789|446.69505560505|553.08241727481|96.289487392731|0.632|0.395|0.18706|38|20|0.0019710680379747|0.073204193037975|7.2020001411438|2010-01-17|-0.31246|2006-07-16|0.77185|2006-04-23
2024-11-09 16:59:23|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|4.225001580879|94|0.18989963095534|0.2961|1|2|0.25469|4.68|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|185.71428030797|0.619|0.381|0.10748|21|8|0.0010963703703704|0.035914543209877|4.8099999427795|2024-10-20|-0.1689|2020-03-22|0.11263|2020-04-12
2024-11-09 16:59:24|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|4.8522030862087|8|0.23830463299006|-0.0418|1|2|-0.07904|5.01|-0.14046|11|0.42981383024817|42|38.24|0.02516|0.12323|0.1573184796718|0.27569126958954|129.39505578274|191.89022944433|184.19118294795|0.476|0.333|0.1596|21|8|0.0016545432098765|0.050032444444444|6.0999999046326|2023-08-13|-0.4713|2017-05-07|0.30719|2020-06-14
2024-11-09 16:59:26|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.0018955209611|7|0.20556542104962|-0.0317|1|1|-0.03172|6.41|-0.18124|15|0.29530888409767|47|27.9|-0.01622|0.01717|0.0096485388295376|0.033099446857706|99.383808370474|131.68410996637|138.44491768843|0.517|0.414|0.13677|29|10|0.0010790920245399|0.041799496932515|11.760000228882|2011-05-01|-0.35859|2018-11-18|0.18359|2016-03-06
2024-11-09 16:59:27|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|2.0247266668747|18|0.10662378010741||0|0|0.08543|2.16|-0.1335|38|-0.13350001133834|38|45.45|0.01255|0.06698|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|231.75967048608|0.636|0.364|0.13815|11|6|0.0020747195357834|0.040742398452611|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2024-11-09 16:59:28|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|30.228386583043|1|1.3288708719569||0|0|0|35.69|0.01454|17|0.014541775773202|17|29.93|-0.02852|0.00193|0.0064662779259082|0.033623913100343|95.393161999298|120.61655284772|249.05791218929|0.444|0.333|0.10594|27|10|0.0014756188118812|0.035002574257426|36.599998474121|2024-11-10|-0.1319|2020-03-15|0.12821|2020-06-07
2024-11-09 16:59:29|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|2.0782452493518|37|0.17945401433519|0.58|1|2|0.49721|2.68|0.82692|81|0.82692056139606|81|36.71|0.01946|0.1212|0.10975357614302|0.15849545608968|199.22110363618|215.11494701691|357.33334223429|0.524|0.333|0.1666|21|9|0.0028627385377943|0.064562453531599|2.75|2024-08-04|-0.46046|2017-07-23|0.20388|2022-09-25
2024-11-09 16:59:30|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|-5.7572376625379|73|0.17526442421158|0.1524|-1|1|0.15239|5.37|-0.10875|9|-0.10874510610196|9|33.45|-0.01206|0.01915|0.021580796407527|0.051141992827766|119.67456412412|139.36823311693|194.56521391718|0.636|0.364|0.12673|22|10|0.0012453712871287|0.040229418316832|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2024-11-09 16:59:32|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|2.7163325210689|8|0.14294619051967|-0.0306|1|2|-0.04778|2.79|-0.04144|16|-0.041436589061666|16|31.2|-0.03032|-0.01115|-0.029510254368944|-0.042880252816304|91.353908856038|91.60766208|86.538998541082|0.6|0.4|0.1373|5|2|-0.00042085889570552|0.045687852760736|4.2009429931641|2022-05-01|-0.08209|2024-04-21|0.10903|2022-11-13
2024-11-09 16:59:32|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|2.2574069914002|13|0.097647138369537|-0.0216|1|1|-0.02155|2.27|-0.08232|15|-0.082322741885833|15|32.95|-0.06249|-0.00726|-0.027099154493824|0.0017171337452093|74.84801083921|97.649243726181|203.40500595673|0.429|0.286|0.1074|21|8|0.0013226846590909|0.035134460227273|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2024-11-09 16:59:33|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|10.500985209732|18|0.3916340559333|0.1684|1|1|0.16837|11.45|-0.08168|12|-0.035143760558083|74|29.3|-0.05269|-0.02438|-0.034944434382081|-0.0082835617650368|52.429453806907|89.206383310533|163.33808039107|0.593|0.37|0.1093|27|12|0.00090061881188119|0.032543267326733|12.130000114441|2021-08-08|-0.15768|2020-05-31|0.13297|2009-07-26
2024-11-09 16:59:34|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|-14.672835978371|10|0.42235083356552|0.008|-1|1|0.00799|13.65|0.02687|37|0.026865717955226|37|26.86|0.01547|0.06122|-0.036585010988017|-0.053048249848524|58.452699405436|56.777741408973|145.21276779227|0.464|0.357|0.11263|28|11|0.0010299342969777|0.039988002628121|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2024-11-09 16:59:35|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.4775485931477|37|0.069815453798353||0|0|0.12329|1.28|-0.15909|37|-0.15909089369715|37|37.06|-0.01756|0.01029|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|145.62001815534|0.611|0.278|0.12986|18|8|0.00089903271692745|0.039311650071124|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2024-11-09 16:59:37|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|1.9866566065846|7|0.13611445811397|0.1644|1|2|0.08716|2.37|0.05764|28|0.057635756950615|28|36.48|-0.02184|0.04667|0.00016842518582789|0.00016842518582789|96.106445860561|96.106445860561|39.368768987842|0.238|0.238|0.14276|21|2|-0.00054544041450777|0.051460738341969|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2024-11-09 16:59:38|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|3.9315412147179|26|0.27615292524847||0|0|0.3538|4.63|-0.15031|23|-0.15031310979658|23|46.59|0.08298|0.13911|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|207.6233217417|0.588|0.412|0.15114|17|7|0.0014734149326805|0.051308372093023|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2024-11-09 16:59:39|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.2080632463065|1|0.054644836525925||1|0|0|1|-0.0566|11|-0.056603722658897|11|43.7|-0.03327|0.01366|-0.0081286691488514|-0.025174465946571|94.431868189738|92.37595662499|109.8901067231|0.6|0.3|0.14486|10|5|0.00087535469107551|0.045068421052632|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2024-11-09 16:59:39|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.5019611208745|1|0.077320360114462||1|0|0|1.24|-0.1224|8|-0.12240003903982|8|43.81|-0.00414|0.03808|0.061068380451029|0.10230950633172|124.17194287351|138.56929234853|143.8515111368|0.313|0.25|0.11698|16|3|0.00095338088445078|0.040527746077033|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2024-11-09 16:59:40|WEEKLY|08645|8961|/equities/singapore-airlines|STI|-6.7379970719608|15|0.1909659097362||0|0|-0.05565|6.45|-0.13087|3|-0.13086771676199|3|33.04|-0.03362|0.0195|-0.020963311247458|-0.035010589692928|67.834747103632|68.512473571038|54.98721279605|0.583|0.375|0.10141|24|13|-0.00025674101610905|0.035857125154895|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2024-11-09 16:59:42|WEEKLY|08646|955406|/equities/sats-ltd|STI|3.3519244827474|23|0.21692269332277|0.3677|1|2|0.30508|3.85|-0.15234|13|-0.077074547824834|8|43.59|0.00774|0.05293|0.014288965128333|0.057500446957898|100.60235919585|126.68144663012|144.1947488622|0.529|0.353|0.11927|17|3|0.0011073132372215|0.042940314547838|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2024-11-09 16:59:43|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|25.133590088626|21|0.92047012304595||0|0|-0.04724|27.63|-0.09311|26|0.42589999393643|54|34.61|-0.03186|0.02843|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|276.57657451251|0.435|0.261|0.16962|23|8|0.0019994485294118|0.052568529411765|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2024-11-09 16:59:44|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|34.305114147913|1|1.9582947499714||-1|0|0|40.81|0.23188|132|-0.11626743160274|23|42.95|-0.04755|0.00763|0.011769577921783|0.044652748792258|89.132447657778|122.3301003688|226.72222985162|0.789|0.474|0.15629|19|10|0.0015472181372549|0.051020980392157|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2024-11-09 16:59:45|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.38342138545617|13|0.016074424075683||0|0|-0.02899|0.355|-0.06757|21|-0.067567582806143|21|38.05|-0.04151|0.0251|0.012560939214481|0.022460191224984|106.23188836871|110.93213947302|46.405228223461|0.45|0.3|0.17429|20|7|-5.5821474773609E-5|0.057392328589909|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2024-11-09 16:59:46|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|21067.630768963|4|1634.1230770123|0.023|1|1|0.02297|25390|0.08449|51|0.084491997148218|51|35.33|-0.08379|0.00917|-0.021086531179846|0.020980332099876|49.884204307531|89.34681063124|282.11111111111|0.519|0.37|0.23346|27|9|0.0026707523510972|0.079302998955068|26820|2024-11-03|-0.23376|2008-12-28|0.33289|2011-09-25
2024-11-09 16:59:48|WEEKLY|08651|10875|/equities/airport-city|TA125|-6195.6352111071|23|299.51013389762|-0.0696|-1|1|-0.06964|5560|-0.19116|7|-0.19115753326656|7|39.79|0.01584|0.05417|0.088047949796322|0.20881086765647|176.60953618057|347.31411203152|567.34693877551|0.5|0.333|0.19993|24|12|0.0026739406345957|0.06811022517912|8121|2022-01-23|-0.16287|2007-12-23|0.22062|2009-02-01
2024-11-09 16:59:48|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|949.79027306771|36|126.95662627172|0.8076|1|1|0.80765|1357|0.13921|71|0.13921058851335|71|53|0.04198|0.13185|0.15103679521039|0.15103679521039|142.04119201649|142.04119201649|34.4941535333|0.231|0.231|0.27572|13|3|0.0005625|0.082220165745856|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2024-11-09 16:59:49|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|2490.1717999701|49|177.89846000898||0|0|0.0101|2899|-0.20487|7|-0.20487088112473|7|21.09|0.05735|0.11113|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|3370.9302325581|0.586|0.4|0.12099|70|16|0.0035605446194226|0.063239803149606|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2024-11-09 16:59:50|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|531.63332468773|10|39.305554368412|0.1959|1|1|0.19585|639.9|-0.21575|12|-0.21575338828959|12|42|0.05517|0.10607|-0.21575338828959|-0.21575338828959|78.425|78.425|42.860015031083|0.333|0.333|0.2445|3|1|-0.0046515555555556|0.079461111111111|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2024-11-09 16:59:50|WEEKLY|08655|10873|/equities/amot-investments|TA125|1559.1914154401|2|98.936194853298|0.0707|1|2|0.03511|1887|-0.10485|30|-0.17251755265797|15|56.47|0.04596|0.09935|0.078784587935636|0.13768271081105|219.07990897977|232.5441999271|204.22077922078|0.824|0.471|0.17494|17|11|0.0015424453694069|0.056357273673257|2819|2020-02-23|-0.33231|2008-12-07|0.20609|2009-01-04
2024-11-09 16:59:52|WEEKLY|08656|11886|/equities/inventec|TA125|-501.59487630442|89|57.448292101475||0|0|0.89419|275|-0.36119|8|-0.3611906539407|8|37.59|0.44686|1.22409|0.27880369392311|0.26963724089364|0|0|0.00025010910213779|0.559|0.441|0.25299|34|5|0.023053901903367|0.10160366032211|532526208|2000-02-20|-1|2014-11-16|28.17391|2014-11-23
2024-11-09 16:59:53|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|-232.44481660615|21|30.298273727929||0|0|0.23388|140.2|0.09712|10|0.097122282085423|10|46.25|0.09046|0.19753|-0.1105297680482|-0.1105297680482|74.80383584|74.80383584|3.3685727282134|0.5|0.5|0.51527|4|2|-0.0099344878048781|0.15995019512195|6465|2021-02-07|-0.29941|2023-04-23|0.56356|2024-05-12
2024-11-09 16:59:54|WEEKLY|08658|942781|/equities/arad-investment|TA125|8143.594019043|45|617.96866031899||0|0|0.27695|9715|0.19496|61|0.19495798319328|61|17.41|-0.00844|0.07363|0.08847985188461|0.14126471930854|1037.6757191016|2149.5167680705|1024.7890295359|0.482|0.353|0.10494|85|10|0.0030346062992126|0.055571482939633|10470|2024-06-02|-0.31463|2020-03-15|0.4802|1999-03-14
2024-11-09 16:59:55|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|7976.6307310567|49|569.810780683|0.4917|1|2|0.43008|9224|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|108.81207974519|0.333|0.333|0.20736|3|0|0.0019946961325967|0.086877237569061|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2024-11-09 16:59:55|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|4545.468676014|2|376.84377466201|0.0277|1|2|-0.03176|5548|-0.25383|21|0.67615037756283|108|49.36|0.0559|0.26647|0.2990059142929|0.438970018649|336.61769847974|349.17518459975|435.13725490196|0.545|0.364|0.2196|11|3|0.0039939154411765|0.066142849264706|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2024-11-09 16:59:57|WEEKLY|08661|10973|/equities/audiocodes|TA125|-3991.652730455|27|273.71757681834||0|0|0.17397|3015|0.56779|97|1.7003496503497|82|34.59|0.18944|0.29759|0.382298543065|0.55841149816242|3210.2540124678|3526.2348889078|258.7982832618|0.529|0.353|0.24366|34|14|0.0032966306156406|0.082611339434276|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2024-11-09 16:59:57|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|364.12885282564|6|51.32371775929|1.1757|1|2|0.89155|537.2|-0.67457|20|3.6537931034483|70|42.81|0.14175|0.33897|0.29805382620248|0.48553736257587|144.83745398223|234.1211820257|0.006713936832842|0.571|0.333|0.45291|21|8|0.0021123561946903|0.14475646017699|8580447|2007-07-22|-0.9532|2018-09-02|2.4323|2018-09-09
2024-11-09 16:59:58|WEEKLY|08663|10878|/equities/azorim|TA125|1586.9996007038|17|129.33346643206||0|0|0.06154|1932|0.24171|51|0.24171029668412|51|40.76|0.08992|0.14702|0.048905281214737|0.058586185838583|159.84516290558|163.53570657311|77.434869739479|0.568|0.351|0.22143|37|16|0.001870374015748|0.082211358267716|4636|1998-01-11|-0.41485|2008-11-16|0.67757|2009-02-08
2024-11-09 16:59:59|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|23532.042400154|3|1754.3191999488|0.0634|1|1|0.06344|28160|-0.18109|21|0.081820778548093|26|50|0.04872|0.07476|0.047866922416125|0.22535331898024|130.55478199014|168.25002649641|332.07547169811|0.667|0.2|0.16661|15|10|0.0021068085106383|0.050502832446809|31700|2021-11-14|-0.1183|2020-03-15|0.10716|2021-08-22
2024-11-09 17:00:00|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|3545.2000623172|37|144.09997922759||0|0|0.18169|4039|-0.18066|19|-0.14576571259959|3|40.22|0.05048|0.09857|0.10545439732909|0.17451622533632|562.30946283814|759.24756288514|799.80198019802|0.703|0.459|0.14787|37|15|0.0020035433070866|0.048689041994751|4080|2024-11-10|-0.24777|2008-09-21|0.14747|2008-09-28
2024-11-09 17:00:02|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|84.438718309645|16|6.9181658791288|-0.1176|1|1|-0.11765|87|0.12356|41|0.86494846667703|14|44.43|0.27668|0.40027|0.49425201789798|0.86494846667703|209.5383222|186.495|86.481114631806|0.286|0.143|0.25954|7|2|0.0027878527607362|0.094424754601227|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2024-11-09 17:00:02|WEEKLY|08667|10946|/equities/bazan|TA125|-105.62020343287|33|5.2098425277696||0|0|0.22213|94.9|-0.03251|8|-0.032513866167592|8|31.86|-0.00753|0.04284|0.022634391781545|0.0091626895624937|114.63414215393|99.658558593576|35.81132133052|0.571|0.321|0.18017|28|10|0.00014796536796537|0.065582175324675|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2024-11-09 17:00:03|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|426.34578656978|2|18.951403459487|0.0092|1|1|0.00917|484.3|-0.04965|30|-0.15785597412622|34|29.86|-0.05504|-0.00962|-0.040995899545954|-0.025270892192802|14.913257221044|44.129365796804|202.72080375306|0.667|0.412|0.17083|51|26|0.0012086482939633|0.055546292650919|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2024-11-09 17:00:04|WEEKLY|08669|11802|/equities/big|TA125|36529.854822148|49|2458.3817259507||0|0|0.22042|43740|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|748.97260273973|0.588|0.353|0.17584|17|8|0.0029029583333333|0.0593733125|52370|2022-01-23|-0.22686|2020-03-15|0.17432|2009-10-11
2024-11-09 17:00:10|WEEKLY|08670|10881|/equities/blue-square-real|TA125|24885.908630721|49|1893.0304564263||0|0|0.21818|31490|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|509.87694300518|0.387|0.258|0.1927|31|8|0.0030597997892518|0.070090727081138|31630|2024-11-10|-0.37713|2020-03-15|0.31398|2009-01-04
2024-11-09 17:00:22|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|-15.208233867493|32|1.1324699981232|0.2788|-1|1|0.27879|11.9|-0.09341|12|-0.093406631410761|12|20.44|0.04731|0.1431|0.11736855914344|0.13400741111912|1758.7634689761|946.77618549902|0.9635627221482|0.63|0.411|0.18111|73|18|0.0018906040709127|0.095520052527905|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2024-11-09 17:00:23|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|26479.348563077|18|1113.0982991722||0|0|0.0915|28750|-0.19239|6|-0.058903973276914|3|33.76|-0.02338|0.02984|0.035980683034426|0.11464775458468|102.06185246145|172.78022280903|262.41328952172|0.667|0.381|0.18147|21|9|0.0024215702479339|0.061584986225895|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2024-11-09 17:00:24|WEEKLY|08673|10987|/equities/camtek|TA125|-38302.224791723|16|3135.7415972411||0|0|0.21421|29860|3.07336|77|3.0733611925552|77|37.31|0.26985|0.43563|0.61907442301558|0.76163813828342|31439.387729968|12959.542639084|1511.8987341772|0.692|0.5|0.26293|26|10|0.0055597766497462|0.088930659898477|51690|2024-07-14|-0.26706|2006-12-31|1.03924|2013-12-01
2024-11-09 17:00:25|WEEKLY|08674|40402|/equities/carasso|TA125|1788.7908625836|45|110.2363791388||0|0|0.2981|2186|0.10947|45|0.45044319097502|77|50.38|0.14927|0.20388|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|141.48867313916|0.538|0.385|0.22065|13|5|0.0014901287553648|0.06076660944206|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2024-11-09 17:00:28|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|1390.2599001595|9|111.74669994682|0.0396|1|1|0.03963|1705|-0.27626|12|0.0046911649726349|29|33.22|-0.01292|0.05887|0.034921741572233|-0.030843860198109|88.450118012588|55.251458431683|15.196078431373|0.704|0.444|0.25457|27|17|-0.00053658563535912|0.074969801104972|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2024-11-09 17:00:29|WEEKLY|08676|10888|/equities/clal-insurance|TA125|6094.1954873721|2|397.26817087597|0.1278|1|2|0.02524|7351|-0.27716|21|-0.17410802593379|35|35.42|0.05139|0.12716|0.062309129799054|0.096003773060511|171.25043465819|248.42698042707|502.46069719754|0.581|0.372|0.20556|43|17|0.0024024540682415|0.070489317585302|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2024-11-09 17:00:30|WEEKLY|08677|10991|/equities/compugen|TA125|-821.49483955456|20|67.131611150349|0.0134|-1|1|0.01335|635.4|0.83109|27|0.8310896810918|27|29.3|0.05659|0.2102|0.30027788932997|0.41966097140147|3229.8681671902|2292.2605503745|29.719365033399|0.6|0.375|0.30188|40|16|0.0034850797649034|0.10137225020991|6766|2020-08-30|-0.51759|2008-11-09|1.42214|2023-12-24
2024-11-09 17:00:31|WEEKLY|08678|10993|/equities/danel|TA125|30384.719013361|66|2373.4269955464|0.2467|1|1|0.24673|38100|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2376.7935121647|0.513|0.363|0.14181|80|16|0.0037566207349081|0.064729724409449|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2024-11-09 17:00:32|WEEKLY|08679|10998|/equities/danya-cebus|TA125|7877.7441938508|2|565.75193538306|0.0678|1|2|0.01074|9602|-0.06575|45|-0.065749748406575|45|32.06|0.01047|0.09312|-0.053690732627551|-0.0049221960022122|11.329862684813|76.430222871619|513.47593582888|0.645|0.387|0.27163|31|13|0.0045217587939699|0.087349386934673|10900|2023-11-12|-0.30392|2008-11-02|1.05073|2021-03-07
2024-11-09 17:00:33|WEEKLY|08680|10893|/equities/delek-automotive|TA125|1979.6614186724|10|155.61286044254|0.141|1|1|0.14103|2581|-0.27437|13|-0.23982869379015|26|23.9|0.06979|0.12561|0.10148661893751|0.18097957254436|665.85124988746|1642.6409153252|1425.9668508287|0.54|0.365|0.15507|63|17|0.0031403432343234|0.069167511551155|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2024-11-09 17:00:34|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|947.65793837155|3|59.114020542817|0.119|1|2|0.10899|1160|-0.07514|54|0.1940569310398|28|20.57|0.0432|0.14806|0.16915027290226|0.3742391369899|3.5804117442501|27673.947237138|27619.048873313|0.622|0.378|0.18075|74|22|0.0064934973753281|0.079160360892389|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2024-11-09 17:00:35|WEEKLY|08682|10891|/equities/delek-group|TA125|-45570.130420935|57|2285.3716384121||0|0|0.02283|44950|0.04879|18|0.048791609667123|18|30.83|-0.01042|0.08805|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|200.66964285714|0.5|0.3|0.23741|40|12|0.0039494879751746|0.081313871217998|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2024-11-09 17:00:36|WEEKLY|08683|10994|/equities/delta-gal|TA125|14089.965454049|48|896.67818198376|0.0253|1|1|0.02532|16600|1.87291|94|1.872908508366|94|37.87|0.19764|0.32844|0.18230975337675|0.28829389690516|471.81681706471|783.02620633747|1010.3469263542|0.59|0.41|0.21471|39|15|0.0032182480314961|0.073774166666667|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2024-11-09 17:00:37|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|5468.5620697756|40|355.62148575014|0.5164|1|2|0.50213|6692|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|127.15181455444|0.667|0.333|0.18811|3|1|0.0026175916230366|0.075044345549738|8499|2022-03-06|-0.16701|2022-11-27|0.19481|2024-02-25
2024-11-09 17:00:38|WEEKLY|08685|10996|/equities/dimri|TA125|27855.998797237|69|1928.000400921||0|0|0.26705|33070|0.67287|50|0.67286729918343|50|38|0.03849|0.11406|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1399.4921709691|0.64|0.4|0.20231|25|10|0.0038075736738703|0.072846031434185|34980|2022-02-06|-0.16899|2008-12-28|0.225|2009-07-26
2024-11-09 17:00:39|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|3002.9722094372|33|154.60833716884|-0.0151|1|1|-0.01507|3399|0.33787|99|0.67286729918343|50|53|0.09531|0.11782|0.33787413660783|0|133.787|100|48.934638640944|0.333|0|0.17484|3|2|-0.0030316753926702|0.060367905759162|7049|2021-03-21|-0.10342|2023-01-29|0.08601|2024-01-21
2024-11-09 17:00:40|WEEKLY|08687|10995|/equities/direct-insurance|TA125|47070.288288592|45|3514.8710283701|0.2428|1|2|0.11881|53580|-0.22325|13|-0.22324657388208|13|35|-0.04261|0.0509|-0.058089771624083|-0.058089771624083|85.99166225|85.99166225|86.980519480519|0.4|0.4|0.209|5|1|0.00046506849315068|0.074685662100457|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2024-11-09 17:00:41|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|1948.0904313361|18|98.303189554622|0.1226|1|1|0.1226|2280|-0.15276|4|-0.15275744265495|4|36.05|0.05674|0.09798|0.039818933941419|0.082739318561706|118.34999627016|179.98865618539|719.2429022082|0.561|0.317|0.16101|41|19|0.0020549632107023|0.053643484949833|2339|2022-01-16|-0.19068|2020-03-15|0.20886|2008-12-14
2024-11-09 17:00:42|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|1194.9163000305|47|103.09312466499|0.7308|1|2|0.65052|1295|0.39646|99|-0.13591228918567|13|36.8|0.02806|0.08016|0.24439587858784|0.16836303926097|177.69862696585|127.24934976|183.16831683168|0.6|0.4|0.30169|5|1|0.0048612608695652|0.096189173913044|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2024-11-09 17:00:42|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|76720.933157747|5|3493.0222807511|0.1218|1|1|0.12184|86000|0.00043|58|0.00042832142535554|58|46.87|0.04994|0.08809|0.1407403347222|0.27753337566387|397.62722023857|809.75343005658|3676.7849508337|0.613|0.387|0.16684|31|16|0.0031741592312972|0.052659018531229|89390|2024-11-10|-0.19427|1997-11-02|0.19289|1997-11-09
2024-11-09 17:00:44|WEEKLY|08691|10901|/equities/elco|TA125|-12125.930098012|23|699.15247551126||0|0|-0.15836|11360|-0.18445|22|-0.18445477220044|22|39.5|0.04931|0.13182|0.051258133920156|0.18074153328742|112.75898687462|685.52229846163|364.68699839486|0.605|0.395|0.21227|38|11|0.0023245961917269|0.076670669730795|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2024-11-09 17:00:45|WEEKLY|08692|10904|/equities/electra|TA125|134698.4281939|2|10198.8572687|0.07|1|2|-0.03794|164060|0.01481|52|0.014806008861991|52|21.76|-0.00676|0.04469|0.055481753922397|0.11572242351444|395.45840292011|1151.8720430438|2696.1380443714|0.629|0.4|0.12243|70|20|0.0032332742782152|0.064603333333333|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2024-11-09 17:00:46|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|-8623.4516306432|9|488.9959975622||0|0|-0.10798|7501|-0.21174|28|-0.21174292569218|28|71.8|0.49582|0.62382|0.78777248688867|0.84293177468557|1747.5075101866|1155.7742233274|147.3673870334|0.6|0.5|0.23192|10|2|0.0018209641873278|0.075186391184573|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2024-11-09 17:00:46|WEEKLY|08694|10902|/equities/electra-real-est|TA125|3501.7298436995|14|253.27434986462|0.0397|1|1|0.0397|4112|-0.1813|42|-0.23666210670315|14|36.63|0.07075|0.18178|0.21188193061922|0.34174237603375|387.96549377781|608.66667124741|143.47522679693|0.593|0.407|0.23175|27|10|0.0022093612774451|0.08479128742515|8075|2007-05-13|-0.27279|2011-08-14|0.405|2009-01-04
2024-11-09 17:00:47|WEEKLY|08695|10979|/equities/biomedix|TA125|16589.775493016|40|1840.0748356614|1.1357|1|1|1.13566|22040|-0.29811|23|1.1786563912027|88|18.33|0.08837|0.26824|0.34449906353807|0.4970127935664|26720.303789081|79141.982010406|20.654496382652|0.457|0.321|0.24073|81|12|0.0098366272965879|0.1086438976378|690666|2000-02-27|-0.85053|2001-09-16|3.72654|2000-02-27
2024-11-09 17:00:49|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|-5518.6244852432|22|337.49397751033||0|0|0.01306|4911|-0.17992|16|-0.17992060001154|16|27.7|-0.03971|0.00824|-0.07056950613385|-0.004011096466218|27.886572982734|74.867679236264|130.47290116897|0.65|0.35|0.20886|20|10|0.0016654260869565|0.067534156521739|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2024-11-09 17:00:50|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-5453.1908419397|14|319.4647740771||0|0|-0.08384|4809|-0.19474|12|-0.19473684210526|12|30.1|-0.14218|-0.05928|-0.12574375367122|-0.10453953563531|49.621132762028|62.856116692881|154.18403334402|0.5|0.4|0.26257|10|4|0.0041262738853503|0.087813280254777|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2024-11-09 17:00:51|WEEKLY|08698|942758|/equities/energix|TA125|-1500.0528121612|15|74.850937387053||0|0|0.0016|1250|0.01871|34|0.018714401952807|34|34.5|0.07131|0.14479|0.12273368732208|0.37387942334323|103.1846001364|303.01373215172|1050.4201680672|0.55|0.3|0.22366|20|8|0.00438546875|0.065068153409091|1699|2020-08-09|-0.2395|2015-01-18|0.2|2011-09-25
2024-11-09 17:00:51|WEEKLY|08699|102939|/equities/enlight-ene|TA125|5615.6920299025|50|352.18608462175|-0.1195|1|1|-0.11951|5673|-0.14976|30|-0.14975782170441|30|16.57|1.58709|2.42329|4.4409125053442|6.3900035363434|14242.854339412|61353.947639865|17455.384615385|0.483|0.337|0.17016|89|19|0.066736391076116|0.07938967191601|8595|2021-11-07|-0.53315|2007-08-26|94.16541|2005-11-13
2024-11-09 17:00:52|WEEKLY|08700|11004|/equities/equital|TA125|10790.748206502|33|851.41726449949|0.1758|1|1|0.17577|13780|-0.04496|53|0.3915655112001|80|29.25|-0.09145|0.30484|0.31788164324838|0.55998558000955|2127.6991201905|7319.3322960455|2750.499001996|0.627|0.392|0.25274|51|24|0.0095927559055118|0.080229809711286|14390|2022-04-17|-0.76662|2000-03-12|9.84106|1997-03-23
2024-11-09 17:00:54|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|39505.37088413|2|2728.20970529|0.0087|1|1|0.00868|47620|0.03133|46|0.031330251669235|46|31.64|-0.03995|0.04501|0.0025725873640772|0.049966205053697|97.055117056745|125.134347695|139.96250282721|0.636|0.455|0.2234|11|5|0.0043975931232092|0.082867593123209|55777.3984375|2020-01-05|-0.55604|2020-03-15|0.6007|2020-04-12
2024-11-09 17:00:55|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|15553.741474689|2|680.41950843697|0.0277|1|2|-0.00114|17520|-0.20055|54|-0.059240180296201|18|77.86|0.16702|0.19279|0.049119677532562|0.22602672710036|107.40783931996|142.17611804|264.97759049651|0.571|0.286|0.15734|7|4|0.0022779304029304|0.051056391941392|17890|2024-11-10|-0.19904|2020-03-15|0.14408|2020-03-22
2024-11-09 17:00:55|WEEKLY|08703|10909|/equities/fibi-5|TA125|14343.293136217|2|743.90228792759|0.0559|1|2|0.01563|16890|-0.06514|22|-0.065144392209537|22|56.41|0.1432|0.21967|0.22808830695094|0.38336521119732|1638.4813692178|2848.5431559919|916.44058600108|0.667|0.444|0.16679|27|10|0.0023733202099738|0.056562106299213|17150|2024-11-10|-0.22552|2008-09-21|0.28958|2003-06-01
2024-11-09 17:00:56|WEEKLY|08704|11007|/equities/formula-sys|TA125|26921.08823106|1|1766.3039229801||-1|0|0|32780|-0.28954|22|-0.082288837102705|12|35.44|0.09982|0.18248|0.18874011788571|0.33517461979209|739.22832329838|1624.8980312567|1865.6801365965|0.581|0.372|0.2266|43|16|0.003588562992126|0.073605137795276|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2024-11-09 17:00:57|WEEKLY|08705|11854|/equities/fox|TA125|-29813.74127998|23|1761.1149759631|-0.0752|-1|1|-0.07516|27750|-0.13563|14|-0.13563295378433|14|38.43|0.16734|0.24628|0.28449149660772|0.4930747374559|1048.6864074922|3026.7568830154|1063.2183908046|0.6|0.4|0.22559|30|11|0.0035229787234043|0.074586136170213|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2024-11-09 17:00:59|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
2024-11-09 17:01:00|WEEKLY|08707|10915|/equities/gazit-globe|TA125|1101.9953416173|18|90.64125776333|0.1827|1|2|0.15052|1330|0.24026|79|0.24025826773248|79|47.93|0.0767|0.12638|0.1041823319176|0.16891547834504|239.20216468369|297.29494574611|146.15384615385|0.519|0.333|0.20716|27|12|0.0013873760488177|0.064817887109077|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2024-11-09 17:01:00|WEEKLY|08708|1167677|/equities/gencell|TA125|-74.01109268044|14|7.3370308934799||0|0|0.04553|54.5|-0.46385|10|-0.46384977958572|10|96.5|0.21687|0.23334|-0.46384977958572|-0.46384977958572|53.615|53.615|5.2403846153846|0.5|0.5|0.52045|2|1|-0.010486165048544|0.12777461165049|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2024-11-09 17:01:01|WEEKLY|08709|1129335|/equities/generation-capital|TA125|57.757424720159|46|4.6327716684251|0.169|1|2|0.00581|69.2|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02859|0.14352640197994|0.077445817060325|130.32942945|107.745|72.536683271929|0.286|0.143|0.26027|7|1|0.00084847972972973|0.075359358108108|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2024-11-09 17:01:02|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|1695.3898571635|1|101.70338094551||-1|0|0|2048|0.00098|35|-0.028701484404229|36|30.86|-0.03905|0.04866|0.041856694538753|0.052407759640604|127.89799517519|128.16939396279|65.894465894466|0.657|0.429|0.22092|35|19|0.0014270277777778|0.074309805555556|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2024-11-09 17:01:04|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
2024-11-09 17:01:05|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|3289.2386245914|40|207.25379180287|0.2517|1|1|0.25166|3959|-0.00413|71|-0.20594907990925|7|19.04|-0.00244|0.04447|0.035897336330299|0.082356772834459|185.23045996234|451.48126384612|2342.6035502959|0.577|0.346|0.12764|78|20|0.0032619750656168|0.063869612860892|4208|2022-04-24|-0.18571|2008-12-28|0.23698|2009-03-22
2024-11-09 17:01:05|WEEKLY|08713|11016|/equities/hilan-tec|TA125|-22077.133162013|22|982.74044942603|-0.0411|-1|1|-0.04114|20500|-0.02283|19|-0.022828784119107|19|48.15|0.05233|0.1944|0.22135230732797|0.37380740694845|359.44011895902|993.34373659426|3059.7014925373|0.5|0.385|0.19071|26|9|0.0037945797329144|0.061853432835821|23800|2024-04-07|-0.29766|2003-03-30|0.42675|2002-03-10
2024-11-09 17:01:06|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1799.553237142|125|100.41443662551||0|0|0.52031|1559|1.38853|83|1.3885328255135|83|53.81|0.54558|0.60844|0.88603716237309|1.2597259831956|3302.923796812|2651.0953562728|689.82300884956|0.615|0.423|0.17526|26|12|0.0022703479973736|0.060581510177282|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2024-11-09 17:01:07|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|10851.443158047|11|672.85228065105||0|0|0.06721|13020|-0.25321|9|0.037072547139661|58|64|0.07709|0.12168|-0.043034640454484|0.022323480869844|72.111256244559|106.83015190253|160.78043961472|0.667|0.333|0.17112|9|5|0.0015239249146758|0.061230494880546|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2024-11-09 17:01:09|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|-23111.333094921|32|1399.5599356285|-0.0623|-1|1|-0.06235|21470|-0.17737|13|-0.17737371494748|13|20.45|0.05937|0.14526|0.12281397293335|0.21212029020449|2079.2960377032|6137.5634444931|6428.1437125749|0.548|0.37|0.13827|73|13|0.0044455511811024|0.072721358267716|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2024-11-09 17:01:10|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|1129.9891523155|8|69.172928874802||0|0|0.10033|1327|-0.2|6|-0.2|6|41.23|-0.04881|0.01349|0.0023976558021551|0.021040149374717|87.11522977315|98.569497596815|175.99469496021|0.769|0.462|0.16626|13|8|0.0017814364640884|0.059308250460405|1840|2021-05-16|-0.21821|2020-03-15|0.19442|2020-07-19
2024-11-09 17:01:10|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|-1493.4924984095|48|65.270659854842|-0.1076|-1|1|-0.10757|1390|-0.13149|4|-0.13148788927336|4|30.38|0.00374|0.11826|0.13558417837589|0.13558417837589|121.82242366|121.82242366|100|0.25|0.25|0.17329|8|2|0.0012843448275862|0.059683931034483|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2024-11-09 17:01:11|WEEKLY|08719|11058|/equities/israel-canada|TA125|1141.4808336772|16|105.00713595672|-0.0749|1|1|-0.07492|1420|-0.30638|7|0.24076029567054|47|18.86|0.13125|0.2809|0.33692034336703|0.57946764181573|-7673.2706912943|126055.21648605|5259.2592592592|0.6|0.4|0.22332|80|22|0.011172670603675|0.098048195538058|2136|2022-01-23|-0.52632|2003-03-02|7.8|2006-01-29
2024-11-09 17:01:12|WEEKLY|08720|10925|/equities/israel-corp|TA125|-91226.6697143|125|5530.4604568912||0|0|0.46762|85660|2.59873|83|2.5987313679001|83|41.18|0.20387|0.27748|0.28518792972722|0.54356318657111|882.86134784816|1638.1264411914|485.62843698622|0.588|0.324|0.20813|34|13|0.0026431430446194|0.07402343832021|412238|2008-06-29|-0.34165|2020-03-15|0.39606|2009-02-08
2024-11-09 17:01:14|WEEKLY|08721|11020|/equities/land-dev|TA125|-3441.522880964|15|205.41052827532|-0.1999|-1|1|-0.19992|3187|-0.00098|36|-0.13214948245464|22|32.83|0.02962|0.11339|0.048976008830529|0.15592374689758|90.738309862086|375.58581835916|288.41628959276|0.5|0.326|0.25357|46|18|0.0027675459317585|0.086139251968504|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2024-11-09 17:01:15|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|5968.0799445755|3|449.97335180816|0.0477|1|1|0.04765|7145|-0.04103|57|0.33992236854268|55|43|-0.00103|0.09196|0.1494474895333|0.33992236854268|128.49430824|133.992|102.95389048991|0.4|0.2|0.2329|5|2|0.0015018433179724|0.074076728110599|13200|2022-04-03|-0.17459|2022-05-15|0.21109|2022-03-27
2024-11-09 17:01:15|WEEKLY|08723|10926|/equities/isramco|TA125|151.76343358783|2|9.1288559793495|0.0129|1|1|0.01294|180|-0.16908|19|-0.087577486581368|17|35.42|0.11507|0.33396|0.36116491531279|0.71617253637604|128.70356555614|1875.7532076909|3673.4693162593|0.558|0.349|0.25895|43|18|0.0085922900262467|0.071422854330709|415|2015-06-28|-0.77778|1999-06-06|7|1999-05-30
2024-11-09 17:01:16|WEEKLY|08724|11883|/equities/isras|TA125|64973.917081512|74|4863.6943061625|0.1716|1|2|0.14364|81690|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1483.6541954232|0.566|0.382|0.09113|76|17|0.0026402165354331|0.049197657480315|88800|2020-01-26|-0.29351|2020-03-15|0.33571|2003-02-02
2024-11-09 17:01:17|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|8770.866680441|7|616.37777318635|0.0762|1|2|0.04669|10760|-0.21349|14|-0.2134913210685|14|38.92|0.10971|0.22944|0.25877252908532|0.5045105310809|275.94317132168|455.24247512856|396.75516224189|0.615|0.385|0.24647|13|6|0.00411701171875|0.073336875|22029|2022-03-27|-0.23674|2024-04-14|0.32|2018-01-14
2024-11-09 17:01:19|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|-6962.9408105816|53|247.15306088511||0|0|0.08598|6580|-0.15693|44|-0.15692704063708|44|20.16|-0.00253|0.06484|0.0088958231095918|0.03767090643794|67.479312924515|141.97420668927|270.67050596462|0.479|0.356|0.1159|73|12|0.0016388648293963|0.05407561023622|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2024-11-09 17:01:20|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|3403.1319226085|33|142.45602579717|0.2676|1|1|0.26758|3875|-0.15763|6|-0.1576341127923|6|48.13|0.11369|0.16523|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|911.76470588235|0.613|0.419|0.15371|31|14|0.0021422112860892|0.049638293963254|3904|2024-11-10|-0.22435|2008-09-21|0.2331|2003-06-01
2024-11-09 17:01:21|WEEKLY|08728|11910|/equities/levinstein-prop|TA125|-6549.5427101235|25|391.24005558113|-0.1408|-1|1|-0.14076|6305|-0.22339|10|-0.223391408854|10|19.21|-0.06207|-0.01291|-0.020900144170596|0.0031273781806884|63.779865686312|94.776688020736|251.19521912351|0.421|0.316|0.13538|38|8|0.0021629575596817|0.054352360742706|14890|2022-02-06|-0.23831|2020-03-22|0.22877|2023-01-15
2024-11-09 17:01:21|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|274.97481758597|17|59.909280511008|0.0214|1|1|0.02143|429|-0.32376|4|-0.32375958713474|4|30.26|0.04851|0.15497|0.054682013276604|0.12313290681938|107.64550334914|212.28923688868|11.065256641733|0.391|0.348|0.30815|23|5|0.00092683988764045|0.094711207865168|23660|2021-02-14|-0.52139|2023-03-19|0.47368|2024-07-21
2024-11-09 17:01:22|WEEKLY|08730|11037|/equities/magic-sftware|TA125|-4610.9417937814|25|241.94948433589|-0.0325|-1|1|-0.03251|4002|-0.12169|10|-0.12168592794018|10|36.06|0.11653|0.20318|0.26182919019487|0.38266140430038|1005.4100385676|967.10418046668|245.52147239264|0.676|0.412|0.23982|34|20|0.002868816|0.079215416|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2024-11-09 17:01:24|WEEKLY|08731|11038|/equities/malam-team|TA125|5281.8619808181|2|395.87933972729||0|0|-0.01805|6420|-0.23405|8|-0.077516118888458|24|18.57|0.06779|0.12267|0.096888081323449|0.22654164141186|671.32109506829|3557.5922809822|2803.4934497817|0.5|0.28|0.14419|82|20|0.0038311679790026|0.070904796587926|11930|2021-05-23|-0.2882|2000-10-15|0.31488|2004-01-18
2024-11-09 17:01:25|WEEKLY|08732|10938|/equities/matrix|TA125|-8025.7718502481|23|379.28577567301|-0.0657|-1|1|-0.0657|7267|-0.16105|11|-0.16104822834646|11|18.78|0.00342|0.06429|0.042747714578149|0.07308207072881|225.36031851362|479.40530831224|1489.1393442623|0.575|0.438|0.12577|80|17|0.0031416797900262|0.060316489501312|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2024-11-09 17:01:26|WEEKLY|08733|1166586|/equities/max-stock|TA125|887.81262733947|49|57.200591839046|0.3945|1|1|0.39452|1018|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03334|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|81.44|0.4|0.4|0.21256|5|3|0.00026495370370371|0.070623148148148|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2024-11-09 17:01:26|WEEKLY|08734|11041|/equities/maytronics|TA125|-1329.4932802169|63|165.13618553649|0.7558|-1|1|0.75583|1005|0.29374|72|0.85647530040053|130|55.17|0.37125|0.42351|0.38956852143843|0.7410760395515|826.75751367512|522.67532263184|702.7972027972|0.611|0.278|0.26426|18|11|0.0033858104265403|0.082234360189573|8454|2021-11-28|-0.34932|2024-05-26|0.30612|2012-12-02
2024-11-09 17:01:27|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|-871.22400047566|25|44.366383351877||0|0|-0.08778|860|-0.09563|21|-0.095630331106991|21|38|-0.03023|0.03142|0.010053828687359|0.063031377739175|97.398067730437|119.10615084757|177.31958762887|0.5|0.286|0.17442|14|4|0.0017736690647482|0.055874136690647|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2024-11-09 17:01:29|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|8534.4097497988|49|653.5300834004||0|0|0.30625|10450|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|1859.4306049822|0.586|0.414|0.15196|29|6|0.0043996475770925|0.054851751101322|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2024-11-09 17:01:30|WEEKLY|08737|10936|/equities/melisron-1|TA125|25272.274107539|50|1564.2419641537|0.2094|1|2|0.18273|30680|-0.1181|44|-0.1386553807852|24|20.77|0.0168|0.05244|0.041336093957925|0.099906247223003|205.19381667606|599.01134670041|2670.1479547432|0.521|0.352|0.10697|71|14|0.0031055577427822|0.06037813648294|31050|2024-11-10|-0.28571|2020-03-15|0.24091|2009-01-04
2024-11-09 17:01:31|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|161.31207739025|45|10.712639852663||0|0|0.08125|194.3|0.09517|86|-0.0076786947922286|56|39|-0.06299|0.03364|-0.0032378457829141|-0.052439871832541|98.112611042432|89.5866496|105.36876870009|0.333|0.222|0.15579|9|3|0.0010019493670886|0.064181898734177|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2024-11-09 17:01:31|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|9957.9597849503|79|615.68007168325|0.4793|1|2|0.46135|11910|-0.13986|52|1.0659584770563|107|17.85|-0.02931|0.03765|0.017792550672381|0.051587267104398|94.801596866255|226.7419610278|1424.6411483254|0.519|0.37|0.12283|81|15|0.0032393897637795|0.068343530183727|11960|2024-11-10|-0.54066|2004-01-25|0.27698|2008-09-28
2024-11-09 17:01:32|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|537.42210708491|6|26.809289500342|0.1964|1|1|0.19635|609.9|-0.22313|17|-0.1265871341564|11|39.08|0.01114|0.06773|0.052002638613561|0.12491293945017|147.45229041182|261.9915406989|255.18829473392|0.595|0.351|0.20502|37|19|0.0017234458993797|0.066625031013094|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2024-11-09 17:01:34|WEEKLY|08741|10922|/equities/indus-building|TA125|840.93521053353|2|59.854929822158|-0.0049|1|1|-0.00489|1018|-0.15073|30|-0.11980198019802|17|43.46|0.04436|0.10552|0.0093092540792016|0.1012138214549|73.940147716617|213.43234345356|248.83891097826|0.486|0.314|0.20364|35|13|0.0015489224704336|0.065669086727989|1400|2022-01-16|-0.20102|2014-12-28|0.23616|2001-12-30
2024-11-09 17:01:37|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|13598.891316846|70|665.36956105144|0.1723|1|1|0.17228|15650|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1509.1610414658|0.667|0.407|0.15589|27|13|0.0025627087872186|0.051211859114016|16040|2024-11-10|-0.17495|2020-03-15|0.15868|2008-11-30
2024-11-09 17:01:38|WEEKLY|08743|10940|/equities/naphta|TA125|1982.8828869159|19|146.93520125771|0.0909|1|1|0.09087|2353|0.2091|62|0.20910493827161|62|40.7|0.09501|0.2263|0.19024994466078|0.4472267534013|58.646766335422|1502.7097069811|1219.170984456|0.568|0.351|0.26774|37|14|0.0039532677165354|0.087748300524934|2500|2024-07-14|-0.34783|1996-07-14|0.82692|2009-01-25
2024-11-09 17:01:38|WEEKLY|08744|1173275|/equities/nayax|TA125|8856.1186293221|2|676.29379022596|0.0472|1|2|-0.01818|10800|-0.27877|21|-0.024605964395056|43|25.86|-0.23507|-0.09674|-0.24767781720576|-0.17089766651827|22.207994595357|55.673382189196|98.181818181818|0.714|0.429|0.28487|7|3|0.0018528021978022|0.10403065934066|13510|2021-12-05|-0.16693|2022-01-30|0.25407|2022-07-31
2024-11-09 17:01:39|WEEKLY|08745|12104|/equities/neto-malinda|TA125|5854.4148770357|39|376.77553688928||0|0|0.31769|6765|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09894|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|155.66037735849|0.6|0.429|0.12823|35|3|0.0016937334801762|0.052968469162996|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2024-11-09 17:01:41|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-74065.934742681|26|3535.3670772579||0|0|0.11668|65710|0.00786|26|0.0078580138192657|26|27.76|0.0541|0.13484|0.19837347909608|0.29871699758143|2386.1389232576|8310.8569568842|5951.9927536232|0.556|0.407|0.17948|54|16|0.0044244488188977|0.063318937007874|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2024-11-09 17:01:42|WEEKLY|08747|11047|/equities/nova-measuring|TA125|-89153.293927601|16|6329.6393604523|-0.0244|-1|1|-0.02442|75500|0.14608|38|0.1460843373494|38|33.91|0.17084|0.25337|0.12189029309059|0.16833075499187|261.22712541055|358.38156242752|6519.8618307426|0.529|0.382|0.18347|34|11|0.0050908133561644|0.061262868150685|90820|2024-07-14|-0.23667|2008-12-28|0.38433|2006-05-14
2024-11-09 17:01:43|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-173.02918244322|106|9.8204624180835|0.4563|-1|1|0.45625|147.9|0.07328|30|-0.17044103446586|22|74|0.25299|0.27264|-0.048582596356986|-0.17044103446586|89.03501568|82.956|88.088147273948|0.5|0.25|0.21802|4|3|0.00080229426433915|0.07172566084788|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2024-11-09 17:01:43|WEEKLY|08749|11973|/equities/one-software|TA125|4467.3240190187|1|329.72532699375||-1|0|0|5611|-0.25246|20|-0.077239958805355|57|20.05|0.054|0.16279|0.113191668694|0.23923837710628|254.88865083046|2075.780399341|302.31681034483|0.553|0.355|0.15032|76|14|0.003596187664042|0.063997900262467|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2024-11-09 17:01:44|WEEKLY|08750|1043291|/equities/opc-energy|TA125|2520.239931114|29|182.42002296201|0.1046|1|1|0.10464|3093|0.21547|65|-0.098054081374779|23|26.85|-0.08445|-0.02939|-0.041109356913631|0.00073153522702038|66.889306952833|98.907933914686|252.90269828291|0.538|0.308|0.17905|13|6|0.0035246684350133|0.073946578249337|4533|2022-11-13|-0.13971|2020-03-01|0.26251|2020-10-04
2024-11-09 17:01:46|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|464.67529282961|32|42.553367821946|0.1987|1|2|0.03489|531|0.0755|25|-0.011752093790694|26|32.59|0.00441|0.12955|-0.030140024241312|0.045076636545244|29.763357832651|81.945968079702|17.536327608983|0.529|0.412|0.32932|17|6|0.00063817094017094|0.090918547008547|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2024-11-09 17:01:46|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|26994.38793084|24|1068.5373563866|0.115|1|2|0.10908|30400|-0.18045|13|-0.18239436619718|11|32.33|-0.0227|0.03676|0.0089064848226377|0.10159822593269|93.107099536615|166.78144378114|255.46218487395|0.6|0.4|0.17155|15|8|0.0026299015748031|0.049940157480315|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2024-11-09 17:01:47|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7584.9034391874|47|486.43213641768|-0.0563|1|2|-0.11458|8500|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|87.628865979381|0.667|0.333|0.24459|3|2|0.00052162561576355|0.079427684729064|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2024-11-09 17:01:48|WEEKLY|08754|10954|/equities/partner-comms|TA125|1433.4659650585|50|90.904174638907|-0.0196|1|1|-0.01962|1599|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|75.495750708215|0.483|0.345|0.21596|29|12|0.00098313628899836|0.07071553366174|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2024-11-09 17:01:49|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|35786.080426539|58|2475.3082848346||0|0|0.30273|42000|-0.17152|16|-0.17151629935721|16|38.17|-0.04026|-0.00212|-0.048587735475972|-0.045425147542777|43.67754459262|59.924275742034|137.32670677478|0.652|0.435|0.16352|23|12|0.0011235294117647|0.058344053475936|51120|2011-01-16|-0.21882|2008-11-02|0.17765|2009-05-24
2024-11-09 17:01:50|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-3719.2595323368|80|260.79206635784|0.7157|-1|1|0.71568|3355|0.43867|29|0.43867349426969|29|26.83|0.00888|0.13251|0.13591379137456|0.23036239137339|155.1199648813|598.14977425932|47.832905617337|0.533|0.433|0.2747|30|9|0.0023159615384615|0.094143959276018|16362|2013-05-26|-0.40981|2024-04-14|0.50781|2021-02-14
2024-11-09 17:01:51|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
2024-11-09 17:01:52|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|3765.6644122454|9|204.9451959182|0.1213|1|1|0.12134|4482|-0.16701|118|0.90701559020045|111|19.19|0.01704|0.10402|0.088722650597273|0.14815960677381|987.70371337924|2226.1517562089|172.91666666667|0.595|0.418|0.13522|79|18|0.0026442979002625|0.073010465879265|7027|1998-12-27|-0.83655|1998-12-27|0.33805|2002-10-27
2024-11-09 17:01:53|WEEKLY|08759|10951|/equities/plason|TA125|-15636.328993646|57|752.4527222284|0.0028|-1|1|0.00282|14130|-0.16087|19|-0.16087078950415|19|51.81|0.10569|0.1638|0.18741243549684|0.31506906362732|362.73595579289|401.14559024306|425.60240963855|0.462|0.269|0.20733|26|9|0.0022342195295795|0.066443841767641|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2024-11-09 17:01:53|WEEKLY|08760|11994|/equities/prop-build|TA125|20538.686994916|11|2083.7710016947|0.2643|1|2|0.20757|26470|-0.03515|24|-0.035146862589489|24|33.62|0.00186|0.05606|0.063703935723448|0.071566357623264|326.9432034525|273.87192360051|123.96965155489|0.667|0.444|0.2204|45|22|0.0016810702560735|0.072745318450427|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2024-11-09 17:01:55|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
2024-11-09 17:01:56|WEEKLY|08762|10956|/equities/rami-levi|TA125|20030.000733119|2|808.33308896026|0.0186|1|2|-0.00885|22400|0.0246|93|0.065452870288028|143|60.53|0.20575|0.25048|0.032021888977617|0.076649955486037|119.43441659662|139.18248330852|491.01271372205|0.667|0.4|0.17228|15|8|0.0024085588558856|0.053207502750275|27650|2022-03-06|-0.15232|2008-11-23|0.21929|2008-11-30
2024-11-09 17:01:57|WEEKLY|08763|11062|/equities/ratio-par|TA125|268.89923344413|2|17.7335858002|0.079|1|2|0.03693|331.3|-0.18333|54|0.090800750711928|29|21.45|-0.21147|0.22268|0.015885686947827|0.078188937410867|5.209910088574|54.367323832477|2906.140341044|0.592|0.423|0.21988|71|11|0.01614593832021|0.083086181102362|651.40002441406|2005-05-01|-0.44118|2000-10-15|18.5873|2005-05-01
2024-11-09 17:01:58|WEEKLY|08764|11064|/equities/reit-1|TA125|1437.6739286201|2|90.775357126648|0.0668|1|2|0.01236|1720|-0.1809|23|-0.18090154211151|23|49.63|0.01788|0.10777|0.064328843095314|0.12244619723505|146.81802420338|152.34286139035|322.09737827715|0.474|0.263|0.16267|19|9|0.0019857097457627|0.050036313559322|2388|2020-02-23|-0.17722|2020-03-15|0.51976|2007-08-12
2024-11-09 17:01:58|WEEKLY|08765|1173540|/equities/retailors|TA125|-7319.2442750723|23|579.76200635488||0|0|0.03501|6616|-0.10961|48|-0.10961038961039|48|39.75|-0.07028|0.00346|-0.0057658759622417|-0.0057658759622417|97.77194512|97.77194512|110.5614973262|0.5|0.5|0.25899|4|1|0.0021790055248619|0.089292596685083|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2024-11-09 17:02:00|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|12647.384629471|32|626.74584807392||0|0|0.24138|14760|-0.24921|21|0.024526315789474|21|22|0.08797|0.1948|0.18485653737471|0.24718851473408|1103.6734048498|1552.890473447|3863.8743455497|0.56|0.44|0.16861|50|16|0.0072710963748895|0.063811520778072|14980|2024-08-04|-0.31258|2005-10-23|4.00227|2003-06-22
2024-11-09 17:02:01|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|671.09238450229|2|39.185869798064||0|0|-0.00076|791.4|-0.16556|26|-0.16555813323511|26|41.29|0.02305|0.09828|0.040298126678731|0.059894652828165|120.95476323736|136.89944114785|95.822738953849|0.429|0.381|0.14287|21|3|0.00057829493087558|0.045486370967742|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2024-11-09 17:02:02|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|2020.994110107|16|145.16862996434||0|0|0.12117|2489|-0.15265|19|-0.15264797507788|19|38.62|-0.01488|0.04198|0.092649896227484|0.17595896365503|140.581740149|183.05883469006|412.08609271523|0.538|0.385|0.1834|13|5|0.0036013539651838|0.061379052224371|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2024-11-09 17:02:03|WEEKLY|08769|10960|/equities/shikun---binui|TA125|802.10031953504|17|65.583228856158|0.1652|1|2|0.12076|1020|-0.10583|13|-0.21619047619048|15|22.18|0.03459|0.15125|0.1050831968321|0.21575976370747|884.75710300198|5109.6734723413|286.2756202486|0.588|0.353|0.15571|68|13|0.0035315682414698|0.070855039370079|5096.7998046875|1997-12-14|-0.90007|1998-06-14|0.61756|1996-01-28
2024-11-09 17:02:04|WEEKLY|08770|10958|/equities/super-sol-01|TA125|2940.4001710489|40|149.72695381681|0.7078|1|2|0.48615|3381|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|548.86363636364|0.576|0.364|0.16472|33|14|0.0018091404199475|0.05444654855643|3429|2024-11-03|-0.14299|1997-03-16|0.18324|2020-03-22
2024-11-09 17:02:05|WEEKLY|08771|10961|/equities/strauss-group|TA125|-6414.8980931607|56|272.92713013836|0.1743|-1|1|0.17427|6259|-0.15918|18|-0.159179145868|18|22.6|0.00223|0.05046|0.046538449971149|0.097692942346145|243.43657297586|450.73927115357|441.39633286319|0.492|0.308|0.12497|65|13|0.0017980971128609|0.054805997375328|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2024-11-09 17:02:06|WEEKLY|08772|11074|/equities/summit|TA125|4626.1870484321|11|391.64388547037|0.0762|1|1|0.07617|5609|-0.22319|14|-0.18652157311951|24|41.82|0.18074|0.38055|0.43835787821086|0.55917505975875|266.77438040957|307.46987427526|350.5625|0.545|0.424|0.24144|33|15|0.0040922446043165|0.074349338129496|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2024-11-09 17:02:07|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|-23795.841222665|25|1611.9470742216||0|0|0.16651|18170|-0.20814|20|-0.20813657827824|20|15|0.03357|0.14116|0.19330713145625|0.2626543442483|19942.270503676|34972.699417142|6265.5172413793|0.47|0.36|0.11465|100|13|0.0044685433070866|0.052205124671916|57490|2022-08-28|-0.36091|2008-12-07|0.44558|1997-06-08
2024-11-09 17:02:08|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|3144.5396446481|42|216.98810660558||0|0|0.52698|3622|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|395.84699453552|0.455|0.364|0.23536|11|3|0.0064656|0.077417418181818|3887|2024-11-03|-0.21818|2020-03-22|0.21622|2022-01-16
2024-11-09 17:02:09|WEEKLY|08775|10963|/equities/teva-pharm|TA125|5993.4614274711|45|333.97679270617|0.6554|1|2|0.6|6536|-0.021|11|-0.021003500583431|11|26.91|-0.01862|0.04835|0.043238856307965|0.10912812818228|115.49104898343|381.89874944469|450.44796691937|0.6|0.364|0.16525|55|19|0.0021950918635171|0.052591128608924|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2024-11-09 17:02:11|WEEKLY|08776|10964|/equities/tower-semicond|TA125|15052.406983736|39|883.66010295204|0.3715|1|1|0.3715|16170|0.16913|38|-0.10630289028549|6|38.87|0.18958|0.29601|0.18207078168737|0.29284870209378|460.77270795791|723.44446465959|22.067553735926|0.484|0.323|0.22961|31|10|0.0015495172968624|0.08363631536605|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2024-11-09 17:02:11|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|1857.3959529086|11|180.18121412741|0.1011|1|2|0.05734|2305|0.39729|119|-0.15093896713615|16|56|0.04098|0.05499|0.12317580258067|-0.15093896713615|118.63830474|84.906|60.785864978903|0.667|0.333|0.25017|3|2|-0.0011223033707865|0.086587640449438|4398|2022-02-06|-0.18346|2023-02-26|0.17902|2024-09-01
2024-11-09 17:02:12|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|18212.959367657|44|1464.0135441142|0.3674|1|1|0.36742|23000|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|125.68306010929|0.333|0.333|0.22857|3|2|0.0018456201550388|0.07033492248062|26000|2022-01-02|-0.13267|2020-06-14|0.14219|2021-03-07
2024-11-09 17:02:13|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.6413706910084|51|0.19852137643403|0.3304|1|2|0.29703|5.24|-0.08311|36|0.18311319369034|80|51.67|0.09847|0.13731|0.10905869520664|0.20042652739694|197.98706953586|244.19183798814|214.75408394405|0.733|0.467|0.12745|15|9|0.0012977696969697|0.040417890909091|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2024-11-09 17:02:14|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.7180428824662|18|0.13934760364686|0.0776|-1|1|0.07755|2.26|-0.07437|23|-0.074366816233675|23|39.45|0.00549|0.04457|0.041226692675801|0.085665790988634|115.87757078523|135.11696694669|98.68995755941|0.5|0.3|0.13572|20|7|0.00053673697270472|0.047259280397022|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2024-11-09 17:02:16|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|7.3707891116157|68|0.31737714229717|0.5429|1|2|0.51033|8.22|-0.08|34|-0.08|34|35.86|0.0478|0.09042|0.18581813550596|0.37486357435208|254.28779102434|270.75196032773|249.09092078196|0.381|0.19|0.11919|21|5|0.0015460731707317|0.040694170731707|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2024-11-09 17:02:16|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-2.4053093967672|3|0.13176982196953||0|0|0.02404|2.03|-0.03971|24|-0.039712484749943|24|44.61|0.01257|0.08434|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|563.88885853468|0.611|0.444|0.166|18|9|0.0027684720496894|0.052954099378882|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2024-11-09 17:02:17|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8727050840151|24|0.16756835974891||0|0|0.12073|3.35|0.016|92|0.015999984741211|92|44.22|0.00582|0.04412|-0.05702706545813|-0.052732878260183|50.69894666351|62.994650397223|159.52381222697|0.611|0.444|0.12046|18|10|0.0009170695970696|0.038998083028083|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2024-11-09 17:02:18|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.40812992353|30|0.15104333327466|0.1303|-1|1|0.13034|3.87|0.0038|21|0.003799181262518|21|35.77|-0.01736|0.02084|0.039144759221016|0.015389206353723|131.91275455716|107.34544329361|118.71165327854|0.455|0.364|0.15113|22|9|0.00080524509803922|0.045584019607843|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2024-11-09 17:02:19|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.5480291267407|30|0.09440873325384||0|0|0.13566|2.23|-0.12671|8|-0.12671236791448|8|32.88|-0.05697|-0.02089|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|110.94527510717|0.625|0.333|0.14198|24|12|0.00071178484107579|0.046323716381418|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2024-11-09 17:02:21|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|-4.2731163393431|14|0.13437211152491||0|0|0.05366|3.88|0.025|49|0.024999976158143|49|56.43|0.2529|0.30102|0.4440073932521|0.57928002895688|590.24852804053|439.38405061173|491.13924165239|0.429|0.286|0.15425|14|5|0.002557596513076|0.043326351183064|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2024-11-09 17:02:22|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|2.5933948245261|2|0.2438684077192|0.0313|1|1|0.03135|3.29|-0.17712|12|0.32195126886952|70|54.27|0.18176|0.49216|0.26134905340302|0.39501382323112|337.29388645826|397.37700323612|476.8115903219|0.467|0.333|0.19553|15|5|0.0037831042944785|0.065050920245399|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2024-11-09 17:02:23|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|19.555883751523|12|0.63485605166036|0.0178|1|1|0.01784|20.54|0.20757|133|0.20757448197507|133|89.44|0.15108|0.18463|0.28986940848206|0.40706822286126|400.87470918006|362.96515983772|411.62328372061|0.667|0.444|0.10871|9|5|0.00199|0.03358568627451|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2024-11-09 17:02:24|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|18.06218521452|27|0.57848147130655||0|0|0.04561|18.34|0.00567|50|0.16498989822587|132|52.73|0.05623|0.08234|0.0017208992915183|0.044830558634602|98.436446245418|123.03725196649|416.8181762518|0.533|0.333|0.11239|15|4|0.0021169033047736|0.039707331701346|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2024-11-09 17:02:25|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|6.7072538373433|29|0.23429145533425|0.1499|1|1|0.14992|7.21|-0.09481|64|-0.094811493065949|64|55.73|-0.02232|0.02294|0.08806593308464|0.08806593308464|118.47723375988|118.47723375988|228.88888317021|0.273|0.273|0.11764|11|3|0.0015488455538222|0.038959266770671|7.5599999427795|2024-10-27|-0.08228|2022-09-25|0.11875|2018-12-02
2024-11-09 17:02:26|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.5876233477144|11|0.10745887296899|-0.0224|1|1|-0.02239|3.93|-0.05882|43|-0.058823532849172|43|38.33|-0.09214|-0.04581|-0.066409426233279|-0.041586390009558|45.941816689118|76.475817991333|134.58903986554|0.524|0.286|0.13652|21|9|0.00066818404907975|0.039777190184049|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2024-11-09 17:02:27|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.299938708752|24|0.75684593581014||0|0|-0.05465|22|-0.10549|37|-0.10548881289302|37|56.57|-0.01219|0.02608|-0.045925825898353|-0.041452811328886|67.797788051735|79.931079798822|203.70370010617|0.571|0.357|0.12908|14|7|0.0011933006134969|0.039911877300613|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2024-11-09 17:02:28|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|10.06680663775|68|0.22494111628922||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|0.001962302259887|0.044044708097928|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2024-11-09 17:02:29|WEEKLY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|9.8369201766008|103|0.23102667773584|0.6504|1|1|0.65039|10.48|-0.15995|26|-0.15994894064491|26|37.42|-0.05607|0.00211|-0.0068187483537109|0.041987482095386|77.711001956186|110.44710007246|370.31801500942|0.474|0.316|0.17099|19|8|0.0022521402214022|0.050938130381304|10.60000038147|2024-11-10|-0.15873|2020-03-22|0.18295|2015-09-20
2024-11-09 17:02:30|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.4628256840606|11|0.18221606159356||0|0|-0.07513|3.57|0.02278|60|0.044973565497527|48|45.35|-0.01502|0.00418|-0.01942434545396|-0.05561776178636|81.754927450121|74.36603680699|66.480447100999|0.529|0.294|0.10765|17|8|-0.0002789628681178|0.033912586427657|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2024-11-09 17:02:32|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|-8.4114049354113|6|0.30992150541893||0|0|-0.02338|7.88|0.00654|33|0.0065359102319473|33|40.35|-0.04933|0.01322|0.003761269492183|-0.0093491226749177|91.080990405794|82.372917125737|95.515152902314|0.55|0.45|0.12868|20|9|0.00036056650246305|0.044692746305419|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2024-11-09 17:02:33|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-112.79390963567|18|3.9679688104428||0|0|0.16683|99.98|-0.05867|10|-0.058672701453458|10|48.25|0.03981|0.07417|0.20187513598503|0.20187513598503|251.95510765775|251.95510765775|285.98399878488|0.375|0.375|0.06299|16|3|0.0014748922686945|0.023242978453739|163|2018-03-18|-0.09655|2018-03-18|0.15171|2018-03-11
2024-11-09 17:02:34|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-6.0838818104929|20|0.29962728923778||0|0|0.2187|4.93|-0.10446|43|-0.10445588240276|43|44.31|0.03108|0.0739|0.052650444591831|0.082027295797387|161.49730637517|160.62866242862|92.843688916463|0.75|0.438|0.12165|16|7|0.00037035714285714|0.043543461538462|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2024-11-09 17:02:35|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|-20.550443625895|7|0.84681446567113|-0.0067|-1|1|-0.00671|18|-0.06549|5|-0.065493913362848|5|80.5|0.17723|0.26441|0.0086520299582006|0.0086520299582006|101.88280771313|101.88280771313|233.7662395568|0.3|0.3|0.1263|10|1|0.0014517509247842|0.043365869297164|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2024-11-09 17:02:36|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.176155721261|233|0.43623824921925||0|0|-0.03903|17.58|-0.30315|11|-0.16844765085999|12|63.67|0.01503|0.04328|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|181.23711617926|0.556|0.222|0.15215|9|5|0.0009727701863354|0.039036844720497|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2024-11-09 17:02:38|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-15.545485063598|22|0.50803377283985||0|0|0.01111|14.24|-0.0932|12|-0.093199023000307|12|43.89|-0.03857|-0.01284|-0.0057711579201486|0.013486731820735|78.393354258095|99.556885124896|139.60784350391|0.778|0.444|0.12723|18|13|0.00070397040690506|0.036207028360049|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2024-11-09 17:02:38|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-5.5833798487994|16|0.29251392602959|0.1107|-1|1|0.11069|4.66|0.00418|79|0.0041776938617872|79|37.3|0.17244|0.35064|0.44073214833421|0.50809686916235|1314.410531453|1575.1818940056|751.61287283426|0.5|0.45|0.19738|20|7|0.0047392115637319|0.064479671484888|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2024-11-09 17:02:39|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.2321588888472|12|0.1679331365625|0.0426|1|2|-0.00883|4.49|-0.09157|18|0.0024155143005642|38|41.79|-0.02229|0.08782|-0.015378651369103|-0.0013937459552158|32.414869107902|38.435649498246|54.689400124919|0.579|0.421|0.12733|19|9|0.0004908198757764|0.026091950310559|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2024-11-09 17:02:40|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|5.9881553300657|13|0.15728156936041|0.1237|1|1|0.12369|6.45|-0.04745|17|-0.039955357161421|2|53|0.05791|0.08271|0.12090768680329|0.13372355208809|246.41636070139|171.73956803004|156.55339777734|0.6|0.333|0.10538|15|7|0.00096237918215613|0.036865080545229|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2024-11-09 17:02:41|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|-2.7513684200127|22|0.13212280031308|0.0751|-1|1|0.0751|2.34|0.07647|156|0.076466177483501|156|43.56|0.01086|0.05811|0.0057360742357706|-0.00098462257572585|102.46722713093|98.563759072648|33.669064437237|0.389|0.278|0.12238|18|6|-0.00034135403726708|0.04014501863354|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2024-11-09 17:02:43|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|4.3379966343203|8|0.21233450291027|0.0572|1|1|0.0572|4.99|-0.17452|115|-0.023980875613315|45|71|-0.11138|-0.02898|-0.14871757439829|-0.13581784902329|60.615710192556|73.4308647|101.5505279667|0.6|0.4|0.17366|5|4|0.00072074585635359|0.05375770718232|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2024-11-09 17:02:44|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|13.123635786933|78|0.56657272438426|0.4664|1|1|0.4664|14.4|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|236.84210196096|0.706|0.471|0.11622|17|11|0.001361448019802|0.034492202970297|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2024-11-09 17:02:45|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.90583846445012|47|0.093632150937188|0.2|1|1|0.2|1.11|-0.22917|42|-0.2291666395031|42|20.41|0.11538|0.21011|0.2588109138101|0.35165949468627|10575.305774354|36649.211560119|11100.000391158|0.741|0.569|0.11128|58|15|0.0059714471544715|0.064280756097561|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2024-11-09 17:02:46|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|23.715204263198|14|1.5615984517773|0.6066|1|1|0.60661|28.18|0.10913|27|0.10913315232589|27|34.55|0.04173|0.1212|0.057620294338416|0.07517793876217|131.74260612445|141.3594152798|63.654845298819|0.655|0.382|0.24857|55|26|0.0026765394668061|0.073397198118139|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2024-11-09 17:02:47|WEEKLY|08810|24698|/equities/air-canada|TSX|18.587985143522|4|1.3256717968452|0.2525|1|2|0.23304|22.54|0.14178|58|-0.049573614796946|12|37.4|0.10049|0.23623|0.26279932919371|0.28225045873844|1349.8863093656|783.89170977095|115.11747192725|0.68|0.48|0.27531|25|8|0.0035165991471215|0.098370671641791|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2024-11-09 17:02:49|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|24.102736012576|33|1.7343113902826|0.4265|1|2|0.35003|26.96|-0.26713|6|-0.14207950414337|15|44.04|-9.0E-5|0.09611|0.092349117146808|0.35025978377503|75.639410855056|498.21646357122|2617.4757119746|0.56|0.32|0.35189|25|11|0.0053228596646072|0.10230215357458|29.659999847412|2024-10-27|-0.37442|2020-03-15|0.37452|2008-12-14
2024-11-09 17:02:50|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
2024-11-09 17:02:51|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|31.829169967137|68|1.2375440850914|0.2911|1|1|0.29106|33.49|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|571.50172210631|0.636|0.485|0.15426|33|14|0.0020935316846986|0.051033454404946|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2024-11-09 17:02:52|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|48.757326493168|37|3.1426550612105|0.1306|1|2|0.09201|56.61|-0.2699|10|-0.26989882714987|10|33.79|0.0896|0.16422|0.30823483797054|0.43289497086459|652.01520149107|714.75291775572|534.05659031215|0.448|0.31|0.19787|29|11|0.0028406791338583|0.064314114173228|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2024-11-09 17:02:53|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|21.745067588769|68|1.6953968060025|0.2953|1|2|0.24674|24.86|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|248.60000610352|0.69|0.414|0.20838|29|15|0.0017535588633288|0.06621450608931|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2024-11-09 17:02:55|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|41.1185288017|44|3.3880304887901|0.5367|1|2|0.30734|45.6|-0.07486|27|0.17973337809245|18|42.11|0.13778|0.21694|0.051835751424625|0.17973337809245|114.66737745197|117.973|260.57141985212|0.333|0.111|0.2743|9|3|0.0041717772511848|0.078316398104265|60.639999389648|2022-01-16|-0.31983|2020-03-22|0.3952|2024-01-14
2024-11-09 17:02:55|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
2024-11-09 17:02:56|WEEKLY|08818|24445|/equities/atco-ltd|TSX|44.182627799386|54|1.4283687363142|0.2526|1|1|0.25263|47.7|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2789.4736665988|0.474|0.368|0.14265|57|18|0.0020721987951807|0.045689444922547|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2024-11-09 17:02:57|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|34.913355922662|4|2.9192440824609|-0.0789|1|1|-0.07887|40.06|0.11964|31|-0.14768802094214|8|30.34|0.04792|0.11884|0.14303520527432|0.29937228801754|298.51938288075|1209.3380354276|1711.965933448|0.623|0.358|0.2468|53|29|0.0035208566108007|0.079210900062073|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2024-11-09 17:02:58|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|5.2999163117485|34|1.1229709340029|0.0121|1|1|0.01212|6.68|-0.34778|5|-0.34778206686372|5|29.43|0.64335|1.19073|-0.18818869250521|-0.18772861561481|2.767239123128|21.334560570862|12.839486753959|0.565|0.304|0.44052|23|7|0.012645056338028|0.15719208450704|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2024-11-09 17:03:00|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|-43.975256098658|25|2.9700687165469||0|0|0.10232|37.55|0.29545|68|0.29544752694447|68|40.35|0.10535|0.16702|0.25119102953811|0.33726926330061|575.54580953699|523.96003041189|1127.6276305517|0.538|0.385|0.19885|26|13|0.0033263466915191|0.06479890027959|51.5|2024-03-31|-0.24677|2008-10-12|0.24957|2020-08-09
2024-11-09 17:03:01|WEEKLY|08822|24477|/equities/scotiabank|TSX|67.5418998644|10|2.1027008081395|0.112|1|2|0.09546|75.05|0.2426|89|0.3720830530675|73|40.65|0.05294|0.08669|0.1028680255836|0.18441660645737|1149.2718222992|1872.1301536884|3929.3196001733|0.596|0.368|0.12529|57|21|0.0020751074806535|0.04346073516767|95|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2024-11-09 17:03:02|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|-6.2430157161613|87|0.37850521328913|0.3599|-1|1|0.35995|5.05|-0.32272|29|-0.32272004714039|29|28.92|0.22184|0.40653|0.63596224749036|1.1506972645613|1252.7231960836|10926.285107425|1010.000038147|0.579|0.342|0.31095|38|14|0.013825434599156|0.10498340084388|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2024-11-09 17:03:03|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|87.382011519492|34|7.2103461961858||0|0|0.64208|97.95|-0.16186|28|0.66372587704702|56|33.19|0.11734|0.20413|0.18654669718661|0.24442123060536|5120.3096753645|6310.0857733673|3426.0230171084|0.463|0.358|0.20094|67|12|0.0036845857332743|0.079230580416482|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2024-11-09 17:03:04|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|30.077586288238|25|1.8660388066227||0|0|0.00789|33.22|-0.21893|6|-0.15598193511442|17|32.47|-0.0563|0.08486|0.035105482565338|0.10713588490716|76.253759722052|227.54444214038|442.93334960938|0.475|0.288|0.2576|59|14|0.0050684639175258|0.075977768041237|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2024-11-09 17:03:06|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|65.445569551882|48|3.83480913212|0.623|1|2|0.54252|79.44|0.32026|74|0.32026284056372|74|50.89|0.13653|0.19985|0.23831186227215|0.46078300678548|896.89353234394|1297.4210692013|2702.0408467784|0.667|0.37|0.15776|27|12|0.0030444264602393|0.052736291344124|80.129997253418|2024-11-10|-0.23859|2020-03-22|0.20098|2020-04-12
2024-11-09 17:03:07|WEEKLY|08827|24481|/equities/cae|TSX|-27.344968828231|55|1.3644541805453|0.0774|-1|1|0.07736|26.24|-0.02134|48|-0.021335132253233|48|45.42|0.14249|0.22084|0.26561195563712|0.36758240467632|8956.0623842738|9554.2960063558|8200.0001117588|0.56|0.4|0.18063|50|19|0.0032245935483871|0.062777427956989|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2024-11-09 17:03:08|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|8.2215848008795|39|0.61947170760884||0|0|0.1188|9.7|0.03635|17|0.036349660835394|17|35.31|0.04181|0.13589|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|92.557254131285|0.552|0.379|0.2365|29|11|0.0015267796610169|0.082010527306968|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2024-11-09 17:03:09|WEEKLY|08829|24497|/equities/cibc|TSX|81.201351284416|50|2.4578818879421|0.6421|1|2|0.58355|89.55|-0.01782|30|-0.11655268067253|10|33.99|0.0386|0.06808|0.052267399367805|0.092076486846659|514.02242753716|746.49887769909|3109.3749824083|0.642|0.403|0.13127|67|33|0.0020101977644024|0.043111152192605|89.769996643066|2024-11-10|-0.21047|2008-11-23|0.19789|2008-11-30
2024-11-09 17:03:11|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-250.04587351069|69|9.1231633866182||0|0|0.20852|228.01|0.15235|99|0.25275623164235|58|43.58|0.16308|0.23836|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|4560.1998901367|0.48|0.32|0.13685|50|11|0.002689684023142|0.042605727636849|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2024-11-09 17:03:13|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|32.923222119738|15|1.1875798315954||0|0|0.05129|34.64|0.05911|59|-0.10594837644062|7|33.58|-0.02019|0.01087|0.0015041543927111|0.020994215695831|90.475518613484|146.37175433993|1322.1374390349|0.554|0.354|0.10826|65|29|0.0015178516158398|0.035931183431953|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2024-11-09 17:03:14|WEEKLY|08832|24513|/equities/canadian-western-bank|TSX|51.961474745831|22|1.8078411919008|1.0394|1|2|0.40164|58|-0.03134|32|-0.031339344571221|32|36.61|0.04318|0.1101|0.10385874038167|0.19498750115818|462.94214696982|900.74071991502|2478.6325695482|0.421|0.281|0.14191|57|12|0.0023999003795066|0.049323913662239|58.009998321533|2024-11-10|-0.25876|2009-03-08|0.62721|2024-06-16
2024-11-09 17:03:15|WEEKLY|08833|24486|/equities/canfor-corp|TSX|13.835472748234|47|1.200519949526|-0.0617|1|1|-0.06171|17.03|0.07728|30|-0.23674365985086|13|30.46|0.01623|0.09552|0.025966477901353|0.05611188526311|75.096254873333|152.10598279836|164.5410633717|0.536|0.362|0.19742|69|27|0.0017148696461825|0.071413189013035|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2024-11-09 17:03:16|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|49.320191619757|23|2.6049362030416|0.4316|1|2|0.41353|57.05|0.05097|24|0.050967432585489|24|45.88|0.03525|0.07628|0.057847105290839|0.1150714282314|150.24513089078|170.68483050785|251.98763593229|0.471|0.294|0.11167|17|6|0.0016341521197007|0.040267306733167|59.439998626709|2024-11-10|-0.28302|2020-03-15|0.18687|2020-04-12
2024-11-09 17:03:17|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|-11.190410324932|14|0.99032531732497|-0.244|-1|1|-0.24399|10.35|-0.01053|50|-0.010526355944181|50|39.87|0.09222|0.29386|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|53.766235747895|0.605|0.368|0.39817|38|15|0.0055364986910995|0.12944798429319|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2024-11-09 17:03:19|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|115.86352765667|50|8.8360887437858|0.3565|1|1|0.35653|138|0.4285|47|0.42849810813488|47|45.9|0.15993|0.25421|0.21376734564914|0.43874933328336|466.81892936498|1046.6186376298|1366.3365820578|0.524|0.333|0.20956|21|8|0.0041156564659427|0.067581243830207|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2024-11-09 17:03:20|WEEKLY|08837|24781|/equities/cascades-inc|TSX|9.3389372357495|5|0.54868763258831|0.0397|1|1|0.0397|11|0.09239|36|0.092385767732968|36|32.05|0.10597|0.17174|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|476.19048798608|0.615|0.338|0.17032|65|31|0.0019128749401054|0.059558667944418|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2024-11-09 17:03:21|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|72.838773600341|38|3.3171689361377|0.3125|1|2|0.17769|81.19|-0.14804|26|-0.0770058178533|53|38.59|0.06329|0.14964|0.17891440462963|0.26692101607247|1076.2995447069|1840.3358441943|2545.1410967105|0.61|0.424|0.16961|59|21|0.002532363872083|0.055679468452895|84.699996948242|2024-11-03|-0.79586|2012-04-01|0.20746|2013-02-03
2024-11-09 17:03:22|WEEKLY|08839|24495|/equities/celestica|TSX|77.362871700086|5|10.60904358044|0.3778|1|1|0.37782|119.54|2.12317|64|2.123172037669|64|33.41|0.05946|0.16857|0.089919280595456|0.19520906824287|135.3312127118|281.67451105947|885.48148826317|0.537|0.293|0.28454|41|19|0.0039887190684134|0.088508762736536|128.25|2000-09-10|-0.30795|2020-03-22|0.38277|2008-11-30
2024-11-09 17:03:23|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|-27.042624092445|22|1.5408746720504|0.1049|-1|1|0.10495|22.43|0.01629|13|0.016294816738732|13|34.64|0.00448|0.03085|0.013124233641322|0.069600225937958|68.848425219286|131.95016468145|75.98238467939|0.773|0.455|0.25566|22|14|0.001522656449553|0.076294010217114|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2024-11-09 17:03:25|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|8.2658315718471|54|0.775800491623|0.0885|1|1|0.08848|8.98|-0.18964|17|-0.18964009973474|17|28.8|-0.02075|0.08026|0.048966018347869|0.1359322261371|30.788647706419|117.99025630441|175.04872011518|0.714|0.457|0.34682|35|17|0.0041193590951932|0.10844974552309|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2024-11-09 17:03:26|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|36.395160317359|38|1.4716130495279|0.1167|1|1|0.11673|41.04|-0.10294|18|0.57529404584099|84|33.99|0.0278|0.06283|0.065649513755119|0.14025965705889|683.49231242463|1224.4343450858|1661.5384793586|0.597|0.328|0.11204|67|27|0.001698102852204|0.038655695764909|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2024-11-09 17:03:27|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|13.908660751799|69|0.6408373351679||0|0|0.56124|15.55|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|132.90598670285|0.593|0.37|0.13421|27|10|0.0009666301369863|0.049792821917808|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2024-11-09 17:03:28|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|62.511470650864|17|2.9359030539664|0.2316|1|2|0.15965|72.13|-0.18907|7|-0.11596590928818|3|35.82|0.04898|0.11555|0.11591311682648|0.22334902227631|536.88370762364|906.3227046563|662.95952660589|0.467|0.289|0.14925|45|13|0.0019898587223587|0.051680307125307|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2024-11-09 17:03:29|WEEKLY|08845|24541|/equities/firstservice|TSX|186.9118215621|51|10.058455026731||0|0|0.43017|211.15|-0.1414|8|-0.14269616968808|5|29.91|0.02042|0.12533|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|15082.142678025|0.604|0.396|0.19172|53|23|0.0043688073394495|0.060830232415902|217.5299987793|2024-11-03|-0.39991|2010-04-04|0.73978|2009-05-31
2024-11-09 17:03:31|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
2024-11-09 17:03:32|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|3880.7680574931|96|186.82993753276|0.9631|1|2|0.92575|4357|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649447054527|0.6301767274235|1849.8750551466|2845.7067619917|23808.744162002|0.609|0.478|0.1386|23|9|0.0062080082987552|0.047469387966805|4476.5|2024-07-28|-0.12947|2018-07-29|0.12441|2020-11-08
2024-11-09 17:03:33|WEEKLY|08848|1123081|/equities/converge-tech|TSX|-4.5175242130567|21|0.46475725485711||0|0|0.25227|3.29|0.27834|31|0.27833732696084|31|36.88|0.60721|0.77459|0.099209079407519|0.08773942850064|118.01268804251|113.026859946|342.70833701982|0.625|0.375|0.38737|8|3|0.0076539047619048|0.12864717460317|13.090000152588|2021-09-12|-0.32983|2024-10-27|0.37931|2019-04-14
2024-11-09 17:03:33|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|-0.23401295760289|30|0.03883765263364||0|0|0.76471|0.12|0.80935|114|0.44204847698728|56|58.36|0.148|0.20121|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|1.2631578665031|0.409|0.227|0.22714|22|7|-0.0015559177456207|0.071456009139375|27.120000839233|2007-08-12|-0.60204|2024-06-16|0.46667|2024-07-07
2024-11-09 17:03:34|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|-9.507360528638|22|0.75662019210723|0.2832|-1|1|0.2832|7.34|0.00887|15|0.0088670104404323|15|34.71|0.21019|0.27975|0.5185357470357|0.82081495321944|1334.0445611471|1782.4462041272|587.20001220703|0.5|0.324|0.22022|34|13|0.0036762697751874|0.080820449625312|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2024-11-09 17:03:37|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|14.330216036693|12|0.56434489701793|0.0329|1|2|0.01194|15.25|-0.12796|23|-0.12796210458675|23|43.46|-0.01136|0.0119|0.0057487487727538|0.031924956383106|96.098838478214|111.26817725601|151.28968368477|0.692|0.462|0.10679|13|8|0.0010516493055556|0.036539861111111|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2024-11-09 17:03:37|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|133.83315717264|110|6.651449643624|0.6938|1|1|0.69381|159.98|0.70405|90|0.704048786575|90|44.45|0.15023|0.39904|0.35154480126488|0.61863275512273|2362.9315975357|5340.0689833496|2285.4285103934|0.655|0.414|0.2541|29|13|0.005045364806867|0.088362753934192|160.71000671387|2024-11-10|-0.46612|2000-04-16|0.60396|1999-11-14
2024-11-09 17:03:38|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|56.321135518957|4|4.616288821562|0.1257|1|1|0.12571|71.55|0.04747|19|0.04746978542258|19|37.43|0.20286|0.31278|0.60465895310372|1.1430596424578|179.07063073638|339.23887155|525.71642069553|0.429|0.286|0.31755|7|3|0.0093463396226415|0.10718633962264|117.55000305176|2021-09-19|-0.22112|2024-05-12|0.32783|2020-06-21
2024-11-09 17:03:39|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|132.82700108845|38|5.5726656934997||0|0|0.42871|151|-0.17433|10|0.99385736897035|185|68.18|0.33221|0.40398|0.60328833383956|0.91463062480043|1448.3659715913|2128.3311307851|4646.1538461539|0.636|0.455|0.15864|11|4|0.0053637738246506|0.044657763659466|152.41999816895|2024-11-10|-0.16717|2018-09-16|0.15974|2016-04-03
2024-11-09 17:03:40|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|12.956317111506|47|0.53148396040647|-0.0592|1|2|-0.06551|12.98|0.0317|23|0.031696944503641|23|34.41|0.03425|0.06156|0.057304506364023|0.070824799247191|168.09647723777|137.43687936559|118.10736863114|0.588|0.294|0.1209|17|8|0.00069689381933439|0.039389793977813|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2024-11-09 17:03:42|WEEKLY|08856|24515|/equities/dundee-reit|TSX|18.783918933398|9|1.300087827854|-0.0012|1|2|-0.07658|20.5|-0.38404|30|-0.23908782775083|6|40.51|0.02948|0.09186|-0.007832572498387|0.069852032428776|51.578610578092|193.11598593838|41.330646432773|0.6|0.4|0.14713|35|15|0.00049805750350631|0.053437538569425|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2024-11-09 17:03:43|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|11.964830914872|50|0.84169573194886|0.2962|1|1|0.29622|13.04|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|944.92753673266|0.582|0.373|0.25136|67|30|0.0028157690509584|0.077854464703132|14.810000419617|2024-10-27|-0.27907|2016-01-17|0.34783|2016-03-06
2024-11-09 17:03:44|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|1.8660814802961|4|0.23797285420641|0.2311|1|1|0.23109|2.93|-0.34307|15|-0.34306571311998|15|60|0.29804|0.37483|0.35314062451688|0.48663330032198|203.88968847616|214.02146461084|84.682081920623|0.571|0.429|0.31756|7|4|0.0020584397163121|0.081587304964539|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.3139|2024-11-10
2024-11-09 17:03:45|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|26.589218820553|130|1.0193847241428|1.1925|1|2|1.1271|29.12|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|600.90795852599|0.611|0.444|0.16065|18|3|0.0038449852507375|0.062806873156342|30.040000915527|2024-10-20|-0.33087|2018-02-11|0.25431|2018-05-20
2024-11-09 17:03:45|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|47.976828697676|13|1.9528734253774|0.0026|1|1|0.0026|50.19|-0.13138|13|-0.13138185205116|13|38.84|-0.01458|0.02211|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|466.88370815543|0.488|0.395|0.10152|43|15|0.001182175980975|0.033577217598098|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2024-11-09 17:03:48|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|36.374102624307|18|1.5660180119393|0.1556|1|1|0.15562|41.14|-0.1022|6|-0.10220117289127|6|38.18|0.04393|0.13418|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|6233.3329931655|0.491|0.368|0.13107|57|15|0.0027392339261286|0.044973720930233|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2024-11-09 17:03:49|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|5.0733653120482|5|0.84616629507972|0.0786|1|1|0.0786|6.45|-0.196|7|-0.19600063340416|7|24.3|-0.13669|0.16999|0.16387916560993|0.30711774859675|-314.12858458683|698.60486153222|137.82051380021|0.481|0.329|0.39335|79|13|0.0137458004158|0.12608375779626|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2024-11-09 17:03:50|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
2024-11-09 17:03:51|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|6.6655348591501|86|0.78525318555935||0|0|0.24807|8.1|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|3115.3848763753|0.585|0.341|0.30068|41|11|0.017617752293578|0.089751070336391|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2024-11-09 17:03:52|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|96.080147888441|18|4.0062386436448|0.124|1|1|0.12401|107.5|-0.18631|17|0.003860107052825|14|32.12|0.02341|0.10039|0.14867611553193|0.27728301490714|563.66317009309|1029.3103210013|934.78260869565|0.515|0.333|0.15314|33|14|0.0031143175487465|0.054572284122563|109.63999938965|2024-11-10|-0.41136|2017-04-30|0.28073|2020-04-12
2024-11-09 17:03:54|WEEKLY|08866|1096521|/equities/ero-copper|TSX|24.018376104008|37|2.4835338309916||0|0|0.00249|24.13|0.30513|51|0.30513428447049|51|30.18|0.05152|0.1471|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|492.44895288022|0.455|0.364|0.28195|11|4|0.0067464945652174|0.1034522826087|32.889999389648|2024-05-26|-0.17596|2021-06-20|0.28721|2020-04-12
2024-11-09 17:03:54|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|49.317835250884|12|2.1840545603336|0.1273|1|1|0.12732|55.87|-0.11823|12|-0.040009999493109|34|32.27|-0.01669|0.07295|0.086928911938031|0.17981165632484|216.40486478812|445.03887267864|931.16664886475|0.667|0.424|0.1805|33|18|0.0033785037174721|0.052826096654275|57.689998626709|2024-11-10|-0.46734|2020-03-22|0.84783|2004-05-16
2024-11-09 17:03:55|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|37.069854313195|32|2.0832912789258|0.0022|1|1|0.00218|41.45|-0.03245|27|-0.23699575989518|18|36.35|0.04726|0.11551|0.049251318948531|0.11469786752258|165.18844233857|460.90204400936|3910.3776415543|0.444|0.317|0.16055|63|19|0.0025458207669108|0.055058371391642|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2024-11-09 17:03:56|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|13.302643992348|29|1.9391186310705|0.0449|1|1|0.04488|19.09|-0.49303|29|-0.49303136525296|29|36.17|0.02788|0.18729|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|3129.5081483456|0.514|0.343|0.34704|35|15|0.0062515069551777|0.11496351622875|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2024-11-09 17:03:57|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|-7.6940126148133|20|0.66360503488504|0.0045|-1|1|0.00448|6.66|0.33002|13|0.33001983661455|13|27.21|-0.07172|0.1475|0.12703195563022|0.27974640157489|1.3542152486583|456.20338282933|113.26530132296|0.604|0.417|0.36682|48|19|0.0065039245283019|0.11817629433962|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2024-11-09 17:03:59|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|162.0978151925|32|9.2466548929341|0.0248|1|1|0.02484|170.39|0.08311|27|-0.034348689903993|46|31.56|-0.07394|0.00391|0.037310875556129|0.077274305132406|157.09935119922|217.98309467863|1130.6569531529|0.63|0.444|0.20377|27|10|0.0037691959229898|0.066504881087203|222.14999389648|2020-08-02|-0.23627|2020-03-15|0.33359|2008-11-02
2024-11-09 17:04:00|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|203.79064492063|53|8.2214497603449||0|0|0.41039|233.11|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|11261.353049667|0.632|0.421|0.1085|57|21|0.0024094411006019|0.038165894239037|235.28999328613|2024-11-10|-0.1547|2007-11-18|0.1875|1998-11-08
2024-11-09 17:04:01|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|21.430026226721|38|0.87129286881273||0|0|0.01856|22.5|0.06557|88|-0.012919172698282|54|39|-0.02338|0.04406|0.021662901521537|0.061103158453157|107.65830648475|136.32992680199|139.83840762351|0.588|0.412|0.17678|17|5|0.0012856857142857|0.055115242857143|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2024-11-09 17:04:02|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|62.162117566623|34|2.2692945513601|0.3937|1|2|0.34557|68.53|-0.17621|13|0.66569973726584|78|35.24|0.09733|0.23135|0.22986624478434|0.3998047436911|2413.0040763883|5649.1539559858|10707.812548603|0.658|0.421|0.1982|38|15|0.0052122813411079|0.067188141399417|76.870002746582|2015-03-01|-0.50717|2015-03-08|0.59831|2009-03-08
2024-11-09 17:04:03|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|161.2615155024|51|11.511928140007|0.4114|1|2|0.38302|179.24|-0.04444|10|-0.044441317942885|10|37.74|0.11672|0.2158|0.21676347526|0.39756639757102|202.4114406038|1879.9499792197|1690.9433871955|0.641|0.436|0.26183|39|18|0.0045837713534823|0.082413515111695|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2024-11-09 17:04:05|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|43.900591763943|11|1.3898026436271|0.1179|1|2|0.10813|49.09|-0.09762|20|-0.021318986997884|21|36.2|0.05286|0.09002|0.13436182374997|0.20429123300064|2856.506072688|2630.6915897343|1804.779398391|0.6|0.382|0.12991|55|22|0.0020509595202399|0.041625967016492|49.540000915527|2024-11-10|-0.25393|2008-12-07|0.33333|2008-11-30
2024-11-09 17:04:06|WEEKLY|08877|24556|/equities/h-r-reit|TSX|10.246661138342|12|0.44647106152833|0.0775|1|1|0.07754|10.7|0.13004|68|-0.089148121906536|16|39.74|0.02294|0.05347|0.0059449721029751|0.063355355295606|72.934533785793|184.90718464479|96.396391365244|0.829|0.457|0.1193|35|24|0.00079368758915834|0.042571940085592|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2024-11-09 17:04:07|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
2024-11-09 17:04:09|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|10.017255872924|6|1.1223409076349|0.0188|1|1|0.01882|12.99|-0.2439|9|0.34662773005953|22|37.21|-0.06374|0.13068|0.04445175142789|0.27386740413631|-5.8114834967434|265.31364169797|21.121950847347|0.564|0.308|0.48924|39|16|0.010390728021978|0.15334057692308|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2024-11-09 17:04:10|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|43.030028148508|49|1.5279963562783||0|0|0.14414|44.61|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|205.10345108208|0.333|0.333|0.10844|9|2|0.0017766382978723|0.032430787234043|48.049999237061|2024-09-22|-0.13315|2020-03-15|0.08153|2020-04-12
2024-11-09 17:04:11|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|106.63913656642|25|5.7416435687842||0|0|0.37876|127.99|-0.13235|6|-0.08855571507197|19|38.39|0.04976|0.09435|0.11591090795466|0.21843311070315|341.19034880033|456.40732891456|1518.2680098503|0.515|0.303|0.16326|33|11|0.002857707203718|0.051078140975988|134.28999328613|2024-11-10|-0.24603|2020-03-22|0.24825|2009-03-15
2024-11-09 17:04:12|WEEKLY|08882|24562|/equities/iamgold|TSX|6.2558028740076|36|0.74740826731477|1.0285|1|2|0.86967|7.89|-0.28019|25|-0.28019307647364|25|31.09|-0.12848|0.00096|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|134.18366858715|0.511|0.34|0.34342|47|17|0.003057814171123|0.10591018048128|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2024-11-09 17:04:13|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|38.759806061122|41|1.5717308043332||0|0|0.20565|44.38|0.01761|21|-0.054981090070147|40|41.32|0.068|0.11506|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1904.7211382533|0.553|0.34|0.13962|47|17|0.0020868264379415|0.04653419778002|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2024-11-09 17:04:14|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|8.4976763624859|23|0.69641621321|-0.0944|1|2|-0.14528|9.06|0.39045|88|0.081275232543221|32|50.65|0.08303|0.16156|0.20452509098014|0.19915796061169|462.87603655308|264.89868146574|83.195593516872|0.588|0.412|0.17962|17|6|0.00092775764439411|0.056581868629672|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.36978|2009-01-04
2024-11-09 17:04:15|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|243.89653867799|206|8.5310353448457|0.7874|1|2|0.69606|266.23|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|921.84909530053|0.533|0.333|0.12626|15|6|0.0025470644850818|0.040172300288739|273.04998779297|2024-11-10|-0.18065|2008-10-12|0.19039|2009-01-04
2024-11-09 17:04:17|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
2024-11-09 17:04:18|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
2024-11-09 17:04:19|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|14.547869544704|7|1.7659246436512|-0.0958|1|1|-0.09582|18.59|0.20762|34|0.20762054024687|34|41.53|0.19486|0.3772|0.87734018106266|0.87734018106266|1119.6498057306|1119.6498057306|373.29317432506|0.333|0.333|0.35837|15|5|0.0050079650238474|0.10787163751987|21.319999694824|2024-05-26|-0.25|2015-07-26|0.30612|2013-09-22
2024-11-09 17:04:20|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|30.889862599919|18|1.7253927179011||0|0|0.13802|35.62|-0.19466|17|-0.05096868879911|17|40.67|0.01873|0.05447|0.065187941796719|0.14487170983344|137.20150970606|152.58302633572|205.89595666327|0.889|0.444|0.17667|9|6|0.0026051174934726|0.05720911227154|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2024-11-09 17:04:21|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|7.2350514193032|44|0.73473608989453|0.3059|1|1|0.30592|9.05|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|685.60604781213|0.571|0.381|0.2448|21|7|0.0087551411290323|0.11019443548387|10.520000457764|2022-04-24|-0.4016|2020-03-15|1.05|2016-06-05
2024-11-09 17:04:22|WEEKLY|08891|24570|/equities/keyera-corp|TSX|40.036280807644|64|1.3269222322703||0|0|0.30808|43.69|-0.15172|61|-0.11555627521147|11|31.94|-0.10292|0.04593|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|838.57962201183|0.697|0.394|0.16955|33|16|0.0031416383169203|0.053313795881826|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2024-11-09 17:04:23|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|-172.50331886968|10|10.218041508563|-0.1703|-1|1|-0.17027|169.28|-0.06611|58|-0.066107696936236|58|29.67|-0.00466|0.09159|0.013741995392197|0.12099220397807|82.614340077185|198.63518643112|1302.1538367638|0.611|0.389|0.21502|18|8|0.0061371639042357|0.07247532228361|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2024-11-09 17:04:24|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
2024-11-09 17:04:25|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-28.815846663527|61|1.003167982231||0|0|0.15891|27.1|-0.0672|9|-0.06719943393714|9|32.4|0.05253|0.10426|0.10962884622983|0.17231048501226|624.37122381806|1093.1038369451|657.76701782098|0.559|0.397|0.12644|68|25|0.0014714935925762|0.041585550154662|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2024-11-09 17:04:26|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
2024-11-09 17:04:28|WEEKLY|08896|24576|/equities/linamar-corp|TSX|-67.567565220985|10|3.4591882289757||0|0|0.0169|59.32|-0.1364|26|-0.13639619606943|26|40.26|0.27437|0.36893|0.44039231102811|0.7064977725271|9081.1625777126|25149.671036924|7508.8605169111|0.7|0.46|0.20326|50|25|0.003594940652819|0.069393100890208|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2024-11-09 17:04:29|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|3.2715664677658|5|0.63353004536515|-0.105|1|1|-0.10495|4.52|0.60022|141|0.25447917735461|21|39.58|0.12128|0.37143|0.22676150395961|0.65005315317915|68.621077747359|1691.1499279199|249.72376374694|0.684|0.368|0.46271|19|9|0.011421402116402|0.14833791005291|21.37121963501|2021-12-05|-0.62076|2018-11-18|3.69697|2012-09-02
2024-11-09 17:04:30|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|162.41764230587|49|6.52078701702|0.4954|1|1|0.49545|185.51|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|27280.88125817|0.597|0.373|0.13028|67|28|0.0029150171969046|0.042782846087704|187.41000366211|2024-11-10|-0.18457|2017-04-16|0.18261|1998-11-08
2024-11-09 17:04:31|WEEKLY|08899|24578|/equities/lundin-mining|TSX|-15.949614160095|15|1.2653470245665|-0.0611|-1|1|-0.06112|13.89|0.18248|27|0.18247520446709|27|29.69|-0.06895|0.06593|-0.015144158460443|0.16617708075782|3.1031929990751|192.38545950365|879.11392190177|0.442|0.288|0.38437|52|18|0.0073082926829268|0.11422277278562|17.969999313354|2024-05-26|-0.375|2001-10-07|1.85714|1996-05-05
2024-11-09 17:04:32|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|-24.313865548868|56|1.0266599316892||0|0|0.06854|22.56|0.10171|39|-0.06041826043302|28|36.61|-0.02619|0.08025|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|411.67882093834|0.548|0.323|0.14654|62|26|0.0021431698924731|0.048608090322581|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2024-11-09 17:04:34|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|-12.582490752687|36|0.65778250455909|0.0629|-1|1|0.06293|11.02|-0.17992|10|-0.17991631075683|10|30.57|0.07715|0.16144|0.16897532156527|0.34303109961752|382.98438150562|2857.5108152164|537.56101044355|0.638|0.404|0.25864|47|22|0.0030918342391304|0.085205380434783|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2024-11-09 17:04:35|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|-29.234443440644|15|1.8131977697867||0|0|0.0076|26.13|-0.34591|31|-0.11287759021509|24|36.55|0.1468|0.23819|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|74.657140459333|0.6|0.35|0.28191|20|8|0.0033248859060403|0.10530182550336|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2024-11-09 17:04:36|WEEKLY|08903|24591|/equities/methanex|TSX|-67.016972525919|15|4.2630368041342|0.0164|-1|1|0.01642|58.71|-0.23799|47|-0.025352079396556|17|34.3|0.02763|0.09016|0.059386981422763|0.17427487505415|117.0119527386|856.13260453488|1174.1999816895|0.68|0.38|0.23713|50|26|0.0030338635049161|0.078847732793522|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2024-11-09 17:04:37|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-48.893511343694|58|2.3988901387901||0|0|0.15664|47.22|-0.1662|10|-0.16619507958032|10|34.92|0.68016|0.87033|0.31445663496136|0.5168241780636|814.30438658517|1940.0893195358|10493.333882579|0.604|0.375|0.3375|48|19|0.0079153548759377|0.096625447201385|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2024-11-09 17:04:38|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|13.6319630775|16|0.62101226935298|0.0796|1|2|0.04833|15.4|-0.12137|13|0.012490141707637|61|35.49|0.04038|0.08196|0.043058866894573|0.11669029270851|102.04630671304|321.25636373696|1006.5359416015|0.622|0.4|0.19513|45|23|0.0025030459057072|0.063911774193548|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2024-11-09 17:04:40|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|123.5483559033|12|3.2538805517656|0.1321|1|2|0.11629|133.91|-0.12713|10|0.11538867897362|26|39.22|0.08104|0.11884|0.090694375414758|0.16976112504441|1347.1255004333|2086.9369620289|5421.4575753449|0.661|0.373|0.13575|59|30|0.0022908602150538|0.04520600860215|135|2024-11-10|-0.23291|2008-11-23|0.24138|1982-08-22
2024-11-09 17:04:41|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|7.819962463566|4|0.96596028399184||0|0|-0.10792|10.25|0.20093|52|0.20093457110949|52|30|-0.02102|0.13855|-0.032202058376697|0.27874542166294|-0.8338966873081|162.52537242286|2135.416714397|0.65|0.35|0.37085|20|8|0.0096386733001659|0.12492048092869|12.140000343323|2024-05-12|-0.25|2013-05-05|1.30435|2014-02-23
2024-11-09 17:04:42|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|-19.372057173726|2|1.2148522450119||0|0|-0.03015|16.06|0.49187|71|0.49186607053959|71|42.94|0.2226|0.27726|0.30819366522988|0.48981013100111|413.96921655454|601.36651411094|254.92061872571|0.625|0.438|0.20171|16|8|0.0026153488372093|0.068011337209302|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2024-11-09 17:04:43|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-24.406180764821|110|1.3805447536798|0.4723|-1|1|0.47229|20.38|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|194.09523010254|0.471|0.265|0.13069|34|15|0.00095974747474748|0.045955238095238|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2024-11-09 17:04:44|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|3.2092188311166|33|0.34628589566672||0|0|0.28758|3.94|-0.2439|22|-0.087448785934197|42|41.62|0.14778|0.28491|0.41946188098215|0.80155639964022|150.68594625805|336.43600004794|112.5714302063|0.476|0.286|0.36694|21|7|0.0036974061810154|0.12164527593819|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2024-11-09 17:04:46|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|1.9720202533928|43|0.2826898422197||0|0|-0.12|2.2|0.22174|38|0.22173913088548|38|31.71|0.8261|1.14402|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|186.91588463215|0.412|0.353|0.30255|17|2|0.023981514629948|0.14808032702238|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2024-11-09 17:04:47|WEEKLY|08912|42743|/equities/braeval-mining-corporation|TSX|4.5832122014017|29|0.10392925984159|0.5265|1|1|0.52648|4.9|-0.03548|47|0.11838002227617|32|30.68|-0.11988|-0.04975|-0.070100826721881|0.040782653830552|16.765011437666|82.668337951382|15.605096034701|0.632|0.316|0.42409|19|10|0.002367790507365|0.12025603927987|31.39999961853|2012-12-30|-0.64|2013-04-21|0.62245|2024-08-18
2024-11-09 17:04:47|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-16.290976046461|43|1.2230427262003||0|0|0.35757|14.05|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|312.22222646077|0.5|0.423|0.26682|26|8|0.0031150767263427|0.08508179028133|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2024-11-09 17:04:48|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|-37.497950956369|31|1.6926502933584|0.1944|-1|1|0.19443|32.98|0.2633|49|0.26330495360263|49|34.67|0.02316|0.11423|0.12823578795543|0.19014516155552|1985.3498663294|2310.9195139333|4174.6833729679|0.567|0.383|0.15162|60|19|0.0028070663507109|0.05088636492891|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2024-11-09 17:04:49|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|41.218922474108|51|1.4436922543176|0.2663|1|2|0.24652|46.57|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|5232.5843194777|0.579|0.351|0.1352|57|24|0.0022756430107527|0.045390838709677|46.799999237061|2024-11-10|-0.23107|2008-12-07|0.19506|2009-03-15
2024-11-09 17:04:52|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|24.434141039191|35|1.3339961819537|0.1414|1|2|0.12412|28.89|0.97645|164|0.97644925454889|164|56.78|0.14003|0.18874|0.30383634074635|0.22746239657991|384.16888673341|183.83855267531|79.696550040409|0.667|0.444|0.18173|9|4|0.00065128440366973|0.070456587155963|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2024-11-09 17:04:52|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-94.72251144396|1|4.6225039672414||1|0|0|76.55|-0.20879|3|-0.20878549817305|3|38.32|0.10177|0.16934|0.22227609688038|0.28961744954912|668.18260402292|601.75269637357|632.64463337529|0.5|0.368|0.12117|38|11|0.0018707417582418|0.045732019230769|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2024-11-09 17:04:53|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
2024-11-09 17:04:54|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|31.906312996852|14|1.5139537153847|0.0181|1|2|-0.00667|32.78|-0.1151|14|-0.11510309734043|14|30.05|-0.00227|0.06724|0.043007714441433|0.11043076227805|157.26781125721|536.20578032743|999.3902154032|0.508|0.354|0.1253|65|20|0.0019742624618515|0.047824343845371|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2024-11-09 17:04:55|WEEKLY|08920|1029163|/equities/real-matters|TSX|-9.2617313141454|1|0.71557710153622||1|0|0|7.33|0.16349|45|0.16349201615676|45|39.1|0.04578|0.22153|0.11568100643276|0.20724986300006|128.91694319583|195.97005836652|59.112904429064|0.6|0.5|0.3343|10|4|0.00099061381074169|0.099472531969309|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2024-11-09 17:04:57|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-43.300094883281|32|1.978028571796||0|0|0.07007|38.62|-0.0182|48|-0.01820332084283|48|39.42|0.09321|0.20704|0.084559717092298|0.14827515337902|138.55753067478|163.26990526708|1874.7572817781|0.389|0.25|0.10988|36|8|0.0030336068965517|0.045747910344828|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2024-11-09 17:04:58|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|35.53656464619|1|2.2301444731353||-1|0|0|42.2|-0.09553|27|-0.020959870243585|21|39.42|0.06122|0.1357|0.14308461130331|0.28644516135401|544.65548851668|1998.5247505926|1290.5199085348|0.525|0.322|0.1795|59|18|0.0021292046431642|0.062058817712812|47.389999389648|2024-02-18|-0.28872|2009-03-01|0.28509|1991-02-03
2024-11-09 17:04:59|WEEKLY|08923|24645|/equities/saputo-inc|TSX|-29.742887208078|4|1.0467957487415|0.0399|-1|1|0.0399|26.71|-0.06769|19|-0.067694384967638|19|37|-0.03237|0.0878|0.063437691845863|0.10675354974684|306.83719494823|409.38135321987|1019.4656584412|0.605|0.421|0.13988|38|16|0.0025647054648687|0.046749751596877|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2024-11-09 17:05:00|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|21.452085429183|36|1.8949868379902|0.3597|1|2|0.27248|23.35|-0.14623|8|-0.146227313539|8|26.42|-0.1285|0.08286|0.048467004876701|0.20476307968481|-0.065607851574472|51.310297398588|30.129032750284|0.58|0.395|0.42794|81|30|0.0080943770114942|0.1349076183908|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2024-11-09 17:05:01|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
2024-11-09 17:05:03|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|15.559093211269|46|0.58177212054249|0.4769|1|1|0.47694|16.97|0.05842|42|0.058415168771112|42|55.23|0.01761|0.0731|0.081503051750469|0.10187881468809|145.4079412244|145.4079412244|170.55276018752|0.385|0.308|0.10876|13|3|0.0011475098296199|0.038106330275229|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2024-11-09 17:05:04|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|5.0755963273079|34|0.63619008692334|0.4529|1|2|0.36105|5.73|-0.02433|43|0.56570970160131|50|31.27|0.13356|0.52181|0.85642333033847|1.4486542368704|579.54917116881|16709.698826165|2122.2221449569|0.417|0.271|0.48259|48|11|0.011481232073012|0.1351054041721|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2024-11-09 17:05:05|WEEKLY|08928|978638|/equities/silvercrest-metals-inc|TSX|11.385301977177|5|1.5301684001678|0.0317|1|1|0.03168|14.33|-0.38623|5|0.28461541189009|41|42.73|0.68152|0.9662|1.4704611999753|2.3682569947262|1378.3168826009|3051.2887437248|8188.5715244253|0.545|0.364|0.43631|11|7|0.013241919831224|0.12784780590717|16.459999084473|2024-10-27|-0.3615|2020-03-15|0.51163|2016-05-01
2024-11-09 17:05:06|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
2024-11-09 17:05:07|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|59.522676507999|5|3.2991084918813|0.1706|1|2|0.12669|69.19|0.05653|27|0.056532373644407|27|30.66|0.04649|0.12344|0.14485185222452|0.20952745273999|2242.3740760566|2582.2661619843|4435.2567294411|0.554|0.369|0.15301|65|19|0.0030115122684026|0.055700020030045|71.080001831055|2024-11-10|-0.25031|2019-02-03|0.51064|1989-01-22
2024-11-09 17:05:09|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|26.669722744301|16|2.2025623286173|-0.0527|1|1|-0.05274|31.25|0.40365|124|0.40365445781358|124|31.27|-0.0448|0.0441|-0.049629598445309|0.058187567990259|43.619626700901|131.22743823577|171.32675653583|0.667|0.467|0.22558|15|7|0.002909173553719|0.075049731404959|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2024-11-09 17:05:10|WEEKLY|08932|24657|/equities/stantec|TSX|-120.23295741267|9|4.8722681208314|-0.0667|-1|1|-0.06667|112.16|0.62018|109|0.62018488526461|109|31.7|-0.00052|0.10346|0.090837310831969|0.17342360966165|340.95404410004|871.53798254241|8433.0827100017|0.46|0.34|0.1632|50|17|0.0039301506591337|0.051494519774011|122.56999969482|2024-08-04|-0.51401|2009-10-18|0.96442|2009-05-03
2024-11-09 17:05:11|WEEKLY|08933|1055997|/equities/stelco|TSX|64.352756225237|17|1.3674139303734|0.54|1|2|0.03478|68.14|-0.02612|12|-0.02612015079712|12|31.82|0.18343|0.34705|0.48076590145843|0.606785455462|301.43592754809|354.35119088258|404.16498853743|0.545|0.455|0.27863|11|3|0.0066752459016393|0.090893633879781|68.800003051758|2024-11-03|-0.35455|2020-03-15|0.76258|2024-07-21
2024-11-09 17:05:12|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|-97.814880886226|1|5.9282927640774||1|0|0|72.37|0.90397|119|0.90397279511542|119|37.95|0.19093|0.28423|0.07724247406952|0.1577027974439|203.45242052251|405.21097589138|5980.9917739682|0.525|0.325|0.15764|40|11|0.0039669696969697|0.050206264822134|98|2024-07-28|-0.21333|2000-10-22|0.47059|2000-09-03
2024-11-09 17:05:13|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
2024-11-09 17:05:15|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|72.696484939793|12|2.4611722970872|0.1478|1|2|0.12008|82.46|-0.02821|29|-0.028209651974227|29|36.4|-0.03123|0.00311|0.0038867158100913|0.039672591226933|84.98352730758|139.0919035138|604.10257427796|0.486|0.371|0.15244|35|14|0.0021593307392996|0.049127719844358|82.860000610352|2024-11-10|-0.28512|2008-10-12|0.30485|2009-03-15
2024-11-09 17:05:16|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|7.1121154489834|50|0.89429487577019||0|0|0.48046|10.23|0.37971|50|-0.37285070509327|20|42.63|0.17959|0.27882|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|378.88886524326|0.519|0.333|0.326|27|11|0.0041117166666667|0.10734771666667|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2024-11-09 17:05:17|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-7.4580755079114|80|0.49435845495341||0|0|0.32521|6.37|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|50.475435367065|0.523|0.341|0.14712|44|16|0.00021714188267394|0.049486487039563|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2024-11-09 17:05:18|WEEKLY|08939|24671|/equities/transforce-inc|TSX|183.37098195601|17|11.715539460837|-0.0398|1|1|-0.0398|202.68|-0.12354|12|0.01975566022099|11|34.45|0.08058|0.13702|0.15887627661517|0.26663778596622|420.96376077237|722.77652048132|2588.5056788079|0.515|0.364|0.18689|33|9|0.0037637120555074|0.060405750216826|220.92999267578|2024-04-14|-0.2507|2006-11-05|0.30496|2021-01-31
2024-11-09 17:05:19|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|39.732350395048|130|1.5817944389806|0.6372|1|1|0.63722|45.04|0.01085|84|0.010848239615257|84|30.88|-0.00228|0.03936|0.064100279235353|0.15563726118577|178.56272920147|387.64468297369|2263.3166180744|0.545|0.364|0.16109|33|12|0.003313118466899|0.047714033101045|45.919998168945|2024-11-03|-0.1911|2015-12-13|0.19615|2008-05-04
2024-11-09 17:05:21|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|23.91071054498|36|2.3745082096944||0|0|0.67738|29.74|0.34309|35|0.34308646705462|35|26.97|-0.01671|0.2006|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|1101.4814535515|0.479|0.366|0.45268|71|22|0.014048451282051|0.14619170769231|35.169998168945|2016-09-11|-0.57143|2002-10-13|8.38144|2011-05-01
2024-11-09 17:05:22|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|-135.57489074871|1|5.5574635320402||1|0|0|118.65|-0.09192|6|-0.091917968770984|6|34.12|0.06963|0.13112|0.17334298460733|0.31454307650846|2930.7725321646|8851.0941367491|91269.235290718|0.507|0.328|0.13531|67|23|0.0036952318460193|0.04234269903762|135.5299987793|2024-04-14|-0.18519|1982-11-28|0.21053|1980-11-16
2024-11-09 17:05:23|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|-86.019415421215|4|2.907324946799||0|0|-0.01375|78.91|-0.04946|6|-0.049456625741162|6|36.28|0.02135|0.06229|0.084288020634986|0.17842284777765|723.97987841653|2124.2130598543|7515.2387853004|0.578|0.359|0.12803|64|25|0.002351423655914|0.043118847311828|109.06999969482|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2024-11-09 17:05:24|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|-66.86269438462|15|3.5255521923038|-0.1041|-1|1|-0.10414|62.29|-0.06022|20|-0.060215590664567|20|44.63|0.36063|0.41564|0.64710718407403|1.0463979191102|1366.9214977686|858.04842750444|303.85366300257|0.563|0.313|0.22644|16|10|0.0027836950549451|0.074385645604396|75.285011291504|2022-11-20|-0.18545|2020-03-15|0.1975|2020-08-09
2024-11-09 17:05:25|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
2024-11-09 17:05:27|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|38.813756376708|42|2.7206150114286|0.1338|1|2|0.07592|41.1|-0.02688|49|-0.096326092818708|15|38.56|0.17081|0.24136|0.363296811843|0.57632887865435|349.68980364237|398.67876813243|743.89136225685|0.667|0.444|0.22083|9|4|0.0063003092783505|0.067320206185567|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2024-11-09 17:05:28|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
2024-11-09 17:05:29|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-15.310779415826|49|0.98334900249417||0|0|0.1114|13.72|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|946.20688385119|0.6|0.367|0.23412|30|13|0.0035869709263015|0.080828904665314|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2024-11-09 17:05:30|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
2024-11-09 17:05:31|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|4.0272659370494|20|0.3588566373766|0.2233|1|2|0.13376|5.34|0.21324|22|0.21324017607793|22|22.78|-0.26085|0.13822|0.54982542922937|0.87043156731099|268.53437437585|813.71104237148|3559.9999602637|0.556|0.389|0.41765|18|2|0.025617132867133|0.12025855477855|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2024-11-09 17:05:32|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|11.01086348978|80|1.098823385445||0|0|0.34106|12.15|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|186.92307105431|0.61|0.39|0.36156|41|17|0.004182466270912|0.11479473826228|16.770000457764|2022-03-13|-0.3125|2013-03-10|0.725|2013-08-25
2024-11-09 17:05:34|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|117.05515947289|47|7.4814217943528|0.1659|1|2|0.1063|125.62|-0.18479|15|-0.24045018143847|59|30.08|0.01739|0.05732|0.055030458020114|0.10484979498642|318.04179121819|520.83694021262|1962.8125136672|0.631|0.369|0.17518|65|31|0.0025753323338331|0.060549785107446|141.27000427246|2024-10-20|-0.29286|2020-03-22|0.30537|2020-04-12
2024-11-09 17:05:35|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|9.2348522719908|35|0.59167585356108|0.0657|1|2|0.04628|10.4|1.95288|83|1.9528780976598|83|37.14|-0.0054|0.22267|0.43120761088132|0.64589875059689|783.04656848287|369.40821113401|173.3333269755|0.276|0.138|0.28129|29|6|0.0076817371737174|0.095697695769577|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2024-11-09 17:05:36|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|43.729206349534|44|1.9527377289289||0|0|0.14358|49.62|-0.11128|19|-0.077514405083094|7|33.79|0.06495|0.11546|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|5223.1578478457|0.526|0.351|0.12125|57|16|0.0026557237176232|0.042114002031488|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2024-11-09 17:05:37|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
2024-11-09 17:05:38|WEEKLY|08956|24919|/equities/genivar-inc|TSX|225.79262325357|107|8.8580331972712|0.4393|1|1|0.43927|241.25|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|2173.4233487302|0.286|0.238|0.16513|21|5|0.00383251298027|0.050608265835929|259.17001342773|2024-11-10|-0.18367|2006-11-05|0.19302|2020-12-06
2024-11-09 17:05:39|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|5.224919207979|34|1.5358100703721||0|0|-0.43702|5.9|-0.44882|6|-0.44881888935989|6|20.33|-3.77354|0.13427|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|78.666667938232|0.667|0.481|0.53904|27|10|0.18130405498282|0.15408235395189|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2024-11-09 17:05:40|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|23.27669042027|32|1.7380291652752|0.092|1|2|0.05649|25.62|-0.09822|23|-0.098216159623888|23|26.74|-0.0652|0.00927|0.02681022104448|0.090935122824349|67.056472216263|140.6081267338|65.962926721375|0.522|0.304|0.22862|23|7|0.00069769349845201|0.072940108359133|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2024-11-09 17:05:41|WEEKLY|08959|24589|/equities/metro-inc|TSX|77.405258632178|26|2.9150684545365|0.1476|1|1|0.14764|85.74|-0.10314|12|0.19088127685799|95|35.4|0.10527|0.15549|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|16488.461732441|0.636|0.364|0.11176|55|23|0.0038662829614604|0.044850202839757|87.220001220703|2024-09-15|-0.64899|2009-12-06|2.13573|2009-04-12
2024-11-09 17:05:42|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|115.59065388908|6|4.5214730806859|0.0402|1|1|0.04023|129.3|-0.01458|25|-0.014581927771945|25|36.81|0.03827|0.07456|0.032202793851844|0.095611287680212|193.10468474864|543.22484403096|2260.4896467562|0.524|0.333|0.11378|63|20|0.0018152839931153|0.039957065404475|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2024-11-09 17:05:44|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-8.0308072977512|14|0.4302690960715|0.1011|-1|1|0.10108|6.67|-0.17002|14|-0.170022323874|14|38.58|0.00779|0.04749|0.072869941912144|0.12259983044205|228.66398522785|242.7111624443|67.03517793119|0.5|0.306|0.13795|36|14|0.00043613409415121|0.04661997146933|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2024-11-09 17:05:45|WEEKLY|08962|24469|/equities/bce|TSX|-46.345818615592|1|2.0086056711398||1|0|0|39.49|-0.17781|13|-0.17780548236264|13|40.09|0.03169|0.07047|0.10823247129712|0.16681823677406|703.81604561848|1516.7708703996|1836.7441826424|0.5|0.397|0.10131|58|16|0.0016334967741935|0.035451823655914|74.080001831055|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2024-11-09 17:05:46|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.174216197694|4|0.30701164541001|-0.0065|1|2|-0.11927|2.88|0.2|51|0.2|51|38.34|0.07008|0.24187|0.3840426906362|0.57688882028923|1999.6051660183|5501.9807726738|972.97299909626|0.5|0.368|0.23862|38|11|0.010188643835616|0.12800219178082|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2024-11-09 17:05:47|WEEKLY|08964|25153|/equities/sprott-inc|TSX|53.923344762483|4|3.633521277838||0|0|-0.08402|60.18|0.11038|33|0.11038268777643|33|34.28|-0.34995|0.36753|-0.011007293543986|0.7778324693695|-8381.8522229116|1402.9539124466|620.41238647957|0.56|0.44|0.28236|25|8|0.010984325581395|0.081754453488372|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2024-11-09 17:05:48|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
2024-11-09 17:05:50|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|-52.639276028223|22|2.6640674335621||0|0|-0.02038|47.57|0.14574|85|0.14573606550292|85|41|0.18975|0.3099|0.32059743649913|0.55829027114911|458.03325685163|2569.7933819797|8494.6427664814|0.556|0.352|0.22776|54|24|0.0046535078299776|0.099045091722595|56.490001678467|2024-04-14|-0.5|1984-02-26|1.25|1982-07-18
2024-11-09 17:05:51|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|14.931369607277|8|1.6615891979255|0.1613|1|1|0.16127|18.29|-0.33701|13|-0.22147607409156|13|24.22|-0.09738|-0.01751|0.0003330577688499|0.11278138197761|73.365470387039|110.65848713712|123.58108567443|0.444|0.333|0.33844|9|4|0.0045194222222222|0.11295084444444|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2024-11-09 17:05:52|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|28.458096133192|7|1.4533538104297|-0.0964|1|1|-0.0964|30.09|-0.09658|19|-0.096575870838385|19|35.42|0.05974|0.20843|0.12097468582192|0.16773219855998|426.28150439317|569.66130318225|2407.200012207|0.465|0.372|0.19719|43|14|0.0039372858077175|0.065515251798561|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2024-11-09 17:05:53|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1607.5775909504|156|78.310806271733|2.1661|1|1|2.16606|1835.6801|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|38645.895867599|0.507|0.362|0.15479|69|21|0.0038342337078652|0.050954035955056|1890.3599853516|2024-11-10|-0.26923|1999-08-08|0.33455|2003-06-01
2024-11-09 17:05:54|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|15.993061180797|7|1.5598512369788|-0.0268|1|1|-0.02677|19.27|-0.33226|35|-0.33225924043137|35|35.69|0.06026|0.14631|0.09294375617268|0.14005122128368|472.59604241775|875.62109443002|240.57428098792|0.569|0.385|0.2547|65|25|0.0024024161650903|0.082968473774721|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2024-11-09 17:05:56|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.864688637974|88|1.3476781386361|0.0709|-1|1|0.07087|29.63|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|420.28366466864|0.605|0.447|0.21636|38|20|0.0021755799588195|0.066918181194235|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2024-11-09 17:05:57|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|17.364160281345|7|1.7702799697967|0.1226|1|2|0.05091|23.74|-0.22098|7|-0.22098082070328|7|41.43|0.19269|0.39576|1.0274981520274|1.0274981520274|255.20539396|255.20539396|125.60846693268|0.286|0.286|0.41555|7|1|0.0061368918918919|0.13434148648649|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2024-11-09 17:05:57|WEEKLY|08973|1166355|/equities/nuvei|TSX|44.643144306996|49|0.68505658583085||0|0|0.44816|46.79|0.21387|27|-0.16171327157246|12|33.6|0.0795|0.13248|0.026077639483448|-0.16171327157246|101.75750823|83.829|101.38678086346|0.4|0.2|0.35489|5|1|0.0043449537037037|0.11205412037037|180|2021-09-19|-0.46248|2023-08-13|0.34532|2024-03-24
2024-11-09 17:05:58|WEEKLY|08974|24605|/equities/onex-corp|TSX|89.655464170273|1|5.9581782030079||-1|0|0|111.12|-0.25517|9|-0.21314954017325|11|45.53|0.10673|0.18261|0.13351106962106|0.24759630787616|619.42752541003|1164.7240800463|2235.8150389841|0.558|0.349|0.15616|43|14|0.002583646578141|0.054953682328907|115.5|2024-11-10|-0.34892|1991-12-15|0.36029|2000-02-06
2024-11-09 17:05:59|WEEKLY|08975|24608|/equities/open-text|TSX|-47.088756322924|31|2.4381276348641|0.1682|-1|1|0.16823|40.69|-0.08239|19|-0.082394861848622|19|37.33|-0.00364|0.10445|0.036284128084711|0.095004628638429|110.58814540562|192.88925418884|833.81142771491|0.472|0.333|0.23115|36|12|0.0034851528384279|0.074261069868996|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2024-11-09 17:06:01|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|58.819865832262|4|2.7450448243045|0.057|1|2|0.02108|67.82|-0.16386|4|0.047021339181521|9|39.37|0.0157|0.06043|0.057605907812595|0.097273433464071|347.61921218243|439.12087695501|619.9268948459|0.593|0.373|0.11789|59|25|0.0012165520206363|0.040076238177128|76.580001831055|2020-02-23|-0.21935|1999-12-12|0.12871|2000-03-05
2024-11-09 17:06:02|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|47.509298398488|61|2.2269007118564|0.5614|1|1|0.56136|54.96|-0.01822|14|-0.069269790667064|28|39.37|-0.00464|0.03397|0.026281830603478|0.090974928263415|142.05451132584|264.73851997675|1457.824916778|0.686|0.371|0.14949|35|18|0.0023493602225313|0.044425695410292|55.930000305176|2024-11-10|-0.12758|2020-03-15|0.19454|2008-10-26
2024-11-09 17:06:03|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|213.51859489144|52|7.2072410000917|0.2677|1|2|0.24246|234.03|-0.17453|28|0.6387222842569|87|44.61|0.04626|0.08664|0.016344902406175|0.072792014898634|100.74894461249|249.29408792551|4795.6965838332|0.549|0.333|0.12946|51|21|0.0022152923473775|0.044869591573517|242.91999816895|2024-06-02|-0.20154|1987-10-25|0.2766|1981-10-11
2024-11-09 17:06:04|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
2024-11-09 17:06:05|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-25.88550081639|27|1.211302087693||0|0|-0.00893|23.72|-0.13792|20|-0.13791832710144|20|42.84|0.0783|0.13079|0.16069533824515|0.20224010113449|723.08872930576|519.14226048245|287.51514319218|0.531|0.344|0.19722|32|13|0.0016470150322119|0.06105523979957|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2024-11-09 17:06:07|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-17.591987044777|15|1.3356623355435|0.0906|-1|1|0.0906|13.55|-0.31162|21|-0.31161564671108|21|32.08|-0.03668|0.06171|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|58.913044307543|0.5|0.25|0.31778|12|5|0.0015747117794486|0.099257218045113|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2024-11-09 17:06:08|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-4.0226675934439|58|0.29231611487699|0.3689|-1|1|0.36893|3.25|-0.22173|21|-0.22173226230099|21|29.35|-0.04943|0.06303|-0.020391561454757|0.045901558361191|41.269102471665|93.872971071268|39.537711610985|0.65|0.45|0.31429|20|8|0.0014395186335404|0.098442127329193|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2024-11-09 17:06:09|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|-83.619681921876|3|4.0282273581545||0|0|0.0684|71.37|0.32695|73|0.32695038591378|73|44.44|0.1522|0.20319|0.33972623391234|0.58493736477334|1473.1198916802|2741.9366245252|4432.9193858663|0.529|0.324|0.18318|34|13|0.0033949239920687|0.053638400528751|91.809997558594|2024-09-15|-0.37096|2020-03-15|0.22273|1996-03-24
2024-11-09 17:06:10|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|-241.77728012812|31|12.96743462086||0|0|0.21085|217.42|0.66561|87|0.66561406125143|87|57.86|0.37381|0.53761|0.58387723143216|1.0203512694874|3240.4932074297|12797.172472349|7128.5246415767|0.636|0.409|0.22578|22|7|0.0059607597851113|0.069099339984651|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2024-11-09 17:06:11|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|26.658705747575|8|2.267074344419|0.1578|1|1|0.15779|35|0.00916|24|0.0091565971172285|24|33.31|-0.05902|0.02573|-0.034515323390768|-0.024635030082659|71.989383303619|77.745672927145|107.69230769231|0.385|0.308|0.19273|13|5|0.0018801136363636|0.069719340909091|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2024-11-09 17:06:13|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|41.719249476616|48|2.5357028106862|0.1818|1|1|0.18184|47.64|0.06948|17|-0.13515672663487|13|39.16|0.01524|0.0595|0.063694765716559|0.14635340817041|147.21782114664|213.39630002955|667.22689468477|0.684|0.421|0.13795|19|11|0.0028852465233881|0.044703046776233|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2024-11-09 17:06:14|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|22.329089584589|33|0.95209580529447|0.232|1|2|0.18151|24.8|0.0187|55|-0.085230749614941|6|19.86|-0.06167|-0.01489|-0.033265219829816|-0.085230749614941|93.1876199|91.477|79.84545931578|0.286|0.143|0.14078|7|1|-0.00062315789473684|0.047452865497076|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2024-11-09 17:06:14|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|23.243806667435|49|0.39581986288203|0.1746|1|1|0.17463|24.08|0.19714|104|0.19714043438637|104|46.56|-0.00961|0.04725|-0.010935583002091|-0.0034358014064735|90.837175444378|95.075840081746|97.096776872966|0.556|0.333|0.07808|9|5|0.00016702355460385|0.020743169164882|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2024-11-09 17:06:15|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|-52.700048771482|3|2.3300159265537|0.066|-1|1|0.06598|45.3|-0.0098|13|-0.0097999090796728|13|43.09|-0.00347|0.03611|0.031861956498222|0.059910648612653|140.82854959804|172.9524466793|441.95121206888|0.594|0.406|0.12298|32|17|0.0015084069514844|0.041180992034757|62.769981384277|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2024-11-09 17:06:16|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|-170.66313165449|21|6.2539405644616||0|0|0.03722|154.15|-0.02439|26|-0.024389082443613|26|31.05|-0.0569|-0.01498|0.010680034165143|0.050090189223463|95.380591229778|138.0880143471|348.75563627984|0.55|0.45|0.12596|20|6|0.0022863182527301|0.038526864274571|181.33999633789|2024-03-24|-0.08729|2014-10-12|0.14223|2021-09-05
2024-11-09 17:06:18|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|-119.45765029034|28|4.2547089088936|0.0096|-1|1|0.00963|108.04|-0.00491|13|-0.0049063099014524|13|42.29|0.05653|0.10637|0.16067728565874|0.28254164423614|417.93480160231|717.36621472257|1672.4458247297|0.643|0.429|0.15077|28|14|0.0029555739058629|0.052215986787779|123.37000274658|2024-03-17|-0.15107|2008-10-05|0.14361|2008-11-02
2024-11-09 17:06:19|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|13.776354011059|16|0.47709112748865||0|0|-0.01689|13.97|-0.1189|8|-0.069926111821339|23|38.47|-0.0329|-0.01203|-0.011688831398732|0.013326808210882|86.282191642195|106.13072032573|139.70000267029|0.667|0.4|0.10465|15|8|0.00081506756756757|0.034161013513513|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2024-11-09 17:06:20|WEEKLY|08993|24822|/equities/crombie-reit|TSX|14.230136994886|45|0.60155276478352|0.059|1|1|0.05899|14.72|0.06649|42|-0.094282246981917|16|44.19|0.00785|0.03939|-0.011790071856533|-0.0037232789014707|83.51283342241|94.477341527567|138.99905623166|0.571|0.381|0.11279|21|10|0.00080661522633745|0.039658930041152|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2024-11-09 17:06:21|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|20.127823878126|55|1.8064787737354|0.5485|1|1|0.54849|23.15|-0.21446|11|-0.14777050187506|42|28.47|-0.1553|0.0698|-0.030162897016929|0.23049608573083|0.022041016006715|606.63725651447|771.66665395101|0.618|0.327|0.3544|55|26|0.0067373395061728|0.11616201851852|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2024-11-09 17:06:22|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|16.654690771694|48|0.64287273477433|0.2059|1|1|0.20592|17.92|0.05706|76|0.057060260106748|76|43.8|0.02129|0.05921|0.020014433153773|0.053412298079657|112.674502162|153.50657071048|286.7200012207|0.6|0.314|0.12436|35|13|0.0011568544303797|0.040450113924051|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2024-11-09 17:06:24|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|231.34981456444|18|9.964059689507|0.1791|1|1|0.17907|261.67|-0.08348|11|0.50247786533422|78|36.62|0.00886|0.08195|0.099283433389526|0.23567753005013|142.2599368137|210.75874528647|769.61768655216|0.462|0.308|0.16364|13|5|0.0048265922920893|0.052884523326572|267.26000976562|2024-10-27|-0.18874|2020-03-22|0.17327|2020-04-12
2024-11-09 17:06:25|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|89.031780009153|107|5.9370321586687|0.3834|1|1|0.3834|101.86|0.38097|41|0.38096539100922|41|36.36|0.00555|0.0567|0.063841200026867|0.11620124020689|300.75948937257|600.11045831865|2021.0317734388|0.541|0.361|0.14947|61|22|0.0020302194492255|0.051238988812392|108.88999938965|2024-10-13|-0.37053|2020-03-15|0.27498|2020-04-05
2024-11-09 17:06:26|WEEKLY|08998|40490|/equities/interrent-reit|TSX|-13.079155541037|30|0.61388511676722||0|0|0.09892|10.84|-0.13453|9|-0.13453236955965|9|44.12|-0.02644|0.08976|0.016919098991889|0.10588670141634|74.521453705804|158.47440875071|387.14286918543|0.5|0.308|0.2714|26|7|0.0033990646258503|0.066550884353741|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2024-11-09 17:06:27|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|-20.879171685136|2|0.84389061257459||0|0|0.00271|18.4|-0.03099|14|-0.030987401482042|14|37.38|0.13934|0.20089|0.26375172288044|0.45053878377276|484.82673230267|924.49462677436|2299.9999180436|0.625|0.406|0.1426|32|13|0.0038298329156224|0.053014795321637|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2024-11-09 17:06:28|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|38.149940606066|49|1.7183532330365|0.6482|1|2|0.63368|44.24|-0.12552|38|-0.03002708785716|9|32.11|-0.02927|0.02514|-0.042000729984797|-0.0038368602263505|53.717944482099|90.997150876966|327.46114677252|0.632|0.368|0.12175|19|7|0.0024216261398176|0.045901124620061|45.680000305176|2024-11-10|-0.24165|2020-03-22|0.17312|2016-11-13
2024-11-09 17:06:30|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|4.8055105491461|26|0.30150885303258|-0.0249|1|1|-0.0249|5.09|0.13487|100|0.13487129035938|100|38.84|0.01326|0.0398|-0.021687990044115|0.038177873760861|80.900527588906|114.34169061404|50.098427451103|0.421|0.211|0.12188|19|8|-0.00040217562254259|0.038483551769332|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2024-11-09 17:06:31|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|24.515041401605|51|1.434987625295|0.4687|1|1|0.46868|28.14|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|176.98113248288|0.579|0.474|0.22611|19|8|0.0023120772058824|0.070041176470588|29.569999694824|2024-11-03|-0.36638|2020-03-15|0.28844|2020-03-22
2024-11-09 17:06:31|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|54.463823727441|52|1.7767178957151|0.2818|1|1|0.28176|57|0.01984|74|0.045703711977804|56|48.44|0.03113|0.08046|0.043379165726845|0.052834860960888|139.64708225165|134.58780831223|726.11465850289|0.519|0.333|0.1404|27|11|0.0020011920529801|0.044147512877116|59.860000610352|2024-10-20|-0.37668|2020-03-15|0.26667|2008-10-19
2024-11-09 17:06:32|WEEKLY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|33.305125922992|66|2.3124656063524|0.7226|1|2|0.6464|33.57|-0.07029|31|-0.070292403692838|31|34.34|1.87653|2.06891|3.3853502462447|5.3597707768886|10387.23775872|20327.639714683|5414.5160381677|0.566|0.358|0.20373|53|21|0.0048369230769231|0.079679108753316|49.619998931885|1993-10-24|-0.5491|2008-03-02|0.85946|2008-03-30
2024-11-09 17:06:34|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|106.52806068478|62|5.7406464384055|0.4919|1|2|0.41425|127.82|-0.10369|19|-0.10369317694182|19|30.94|-0.07073|-0.01076|-0.014275362039159|0.031631673059408|70.12834989028|138.56435631823|1093.6938195508|0.515|0.364|0.16127|33|11|0.0031084473197782|0.055570850277264|129.58000183105|2024-11-10|-0.19359|2009-03-01|0.31247|2008-11-30
2024-11-09 17:06:36|WEEKLY|09006|24514|/equities/calloway-reit|TSX|24.386610546542|16|0.90829328131544||0|0|0.02879|25.01|-0.08916|14|-0.091575092712515|18|35.77|-0.05321|0.1043|0.052780340543068|0.17467635400434|14.421652135686|85.342912434388|1111.5555657281|0.514|0.314|0.26045|35|9|0.0084140173638516|0.048680197316496|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2024-11-09 17:06:37|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|-74.085560712377|10|4.1633951873151||0|0|-0.15985|67.75|-0.04294|23|-0.042943653229441|23|44.56|0.16765|0.26861|0.26334454300686|0.36827980290926|387.46347852091|453.30077464896|109.22134666011|0.625|0.438|0.25691|16|6|0.0022258864265928|0.083838573407202|89.587898254395|2023-05-07|-0.34569|2023-05-28|0.40606|2015-10-11
2024-11-09 17:06:37|WEEKLY|09008|24662|/equities/telus-corp|TSX|20.415594553702|15|0.78905735468277|-0.0534|1|1|-0.05339|21.81|-0.13168|15|-0.13168393086143|15|40.56|0.05503|0.0888|0.093361692107671|0.16537647928279|649.51137306245|1083.4492186583|1141.884808748|0.544|0.351|0.10604|57|22|0.0015452407566638|0.040402067927773|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2024-11-09 17:06:39|WEEKLY|09009|24663|/equities/transalta|TSX|12.197996756753|16|0.88886680481731|0.418|1|1|0.41798|14.35|0.12834|42|-0.11374051003083|21|36.68|-0.02162|0.01774|-0.003354200174814|-0.009466991865191|53.264571966496|61.119696114979|198.4785663017|0.762|0.46|0.12935|63|37|0.00087241616509028|0.046097102321582|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2024-11-09 17:06:40|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|15.63028637733|48|0.71405545623783|0.358|1|2|0.29314|17.16|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|498.83719656905|0.571|0.367|0.16936|49|15|0.0018645088757396|0.059950958579882|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2024-11-09 17:06:42|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|104.5161744252|50|5.7916469247592||0|0|0.58951|116.67|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|1049.1906418134|0.519|0.39|0.24511|77|32|0.0029965778159931|0.082801263972485|123.86000061035|2024-11-03|-0.27393|2020-03-15|0.34758|1990-11-11
2024-11-09 17:06:43|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|3.761327881121|18|0.34149154762834|-0.0096|1|1|-0.00964|4.11|-0.13333|29|-0.13333329700288|29|37.65|0.03517|0.1659|0.22713301781905|0.48578738863085|153.99937706327|447.56991093154|177.1551832663|0.565|0.348|0.30188|23|9|0.0032539071347678|0.10574463193658|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2024-11-09 17:06:44|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-3.1547917079852|193|0.34118748760004||0|0|0.93329|1.89|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|64.792593412962|0.604|0.417|0.36161|48|18|0.003819981595092|0.12002410429448|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2024-11-09 17:06:45|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|10.099918257785|7|1.0400271774688|0.1668|1|1|0.16682|13.01|-0.08367|41|-0.08366763574707|41|32.8|0.39454|0.52146|0.14761885659288|0.26070746130889|396.141171958|2148.3223143594|4818.5184118188|0.593|0.39|0.2738|59|21|0.0050067594023699|0.092668098918083|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2024-11-09 17:06:46|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-88.491035319225|56|6.2970122817012||0|0|0.28908|68.81|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|277.90790356427|0.542|0.292|0.22566|24|8|0.0033784448160535|0.074909431438127|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2024-11-09 17:06:48|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|58.35513803586|6|6.2701130965287||0|0|0.03952|73.12|0.33968|99|0.33968492694506|99|30.38|-0.07948|-0.01495|-0.045843289529729|0.025660275231652|29.350733179637|98.427095073095|322.82562462721|0.667|0.429|0.25218|21|11|0.003285101088647|0.076149315707621|81.120002746582|2024-10-27|-0.19498|2022-10-16|0.25181|2020-04-05
2024-11-09 17:06:49|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|20.335948648753|16|1.018016913632||0|0|0.40974|23.74|-0.14402|11|-0.11325301633966|14|34.89|0.07754|0.11938|0.18066421355883|0.25282980606157|1492.4529174343|1628.8290131198|2029.0598839227|0.6|0.422|0.17249|45|21|0.0028071735015773|0.057499305993691|37|2014-05-11|-0.22741|2020-03-22|0.22951|1998-11-01
2024-11-09 17:06:50|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|2.7538492118571|61|0.26609694773514||0|0|-0.13846|2.8|0.06212|23|0.062118190357284|23|50.67|0.67658|1.03848|1.1022014391605|1.7293638124293|839.29010108503|2524.0749762848|341.46341179752|0.667|0.444|0.4497|9|3|0.0078569186046512|0.14850166666667|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2024-11-09 17:06:50|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|53.098409939694|44|1.585579260588|0.1941|1|1|0.19412|58.93|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|148.3635410224|0.526|0.368|0.12615|19|9|0.0010288262910798|0.040878372456964|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2024-11-09 17:06:51|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|7.5835441756499|4|1.0610931370429|-0.0678|1|2|-0.10516|9.02|-0.15582|17|-0.15581672726255|17|26.65|-0.10272|0.18713|-0.0048419301200783|0.32379176001158|-50.892170463171|572.65053922275|62.638893727167|0.533|0.307|0.44979|75|19|0.015932967032967|0.14275879120879|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2024-11-09 17:06:53|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|50.674966726562|41|3.3900108622642|0.3454|1|2|0.31024|62.8|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|273.28111613595|0.6|0.2|0.21599|5|3|0.0052290983606557|0.071209221311475|64.599998474121|2024-11-10|-0.13125|2020-11-01|0.20111|2020-04-12
2024-11-09 17:06:54|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|11.922424574595|85|1.0658452433613|1.3526|1|2|1.28774|14.55|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|436.93695267541|0.508|0.328|0.30691|61|21|0.0034333673943335|0.099205466790525|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2024-11-09 17:06:55|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|19.037895542753|32|1.8874681603506|0.5437|1|2|0.35723|22.34|0.39889|73|0.39888693408996|73|43.22|0.06073|0.74685|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|4468.0000305176|0.481|0.333|0.38295|27|8|0.012112554257095|0.11705057595993|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2024-11-09 17:06:56|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-63.408188617032|55|3.5690951030134||0|0|0.08667|60.38|-0.19779|14|-0.19779155839611|14|37.62|0.17445|0.30296|0.34815310754909|0.5311946633527|29893.05902279|17551.280097843|5750.4765533482|0.617|0.383|0.19181|60|28|0.0031993725659888|0.063586728688879|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2024-11-09 17:06:57|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|3.0498716153595|54|0.37509508793722||0|0|1.18286|3.82|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|149.80392175196|0.563|0.368|0.31231|87|25|0.0071854916420846|0.10750394296952|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2024-11-09 17:06:59|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-6.5107193765889|6|0.58523975404932|-0.0236|-1|1|-0.02355|4.78|-0.02096|20|-0.020964340677657|20|31.34|-0.09837|0.11285|0.14167916455375|0.26675134382067|2.3774028718349|25.914609713639|16.522641408176|0.613|0.419|0.45583|62|30|0.0056506519507187|0.14094147330595|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2024-11-09 17:07:01|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-72.396386451493|20|3.3079845328251||0|0|0.03503|67.21|-0.12357|7|-0.12356863651672|7|42.25|0.08677|0.11565|0.23562676530001|0.47105893657806|173.12578219129|181.04326867|97.222626580026|0.5|0.25|0.21482|8|4|0.00084316526610644|0.06137|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2024-11-09 17:07:01|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|27.19229508193|32|2.7675803545817|0.4637|1|2|0.32034|31.49|0.147|99|-0.20635823310324|7|34.54|0.98475|1.21839|1.8930590173326|3.1020527319413|12399.982684168|12719.481011736|1211.1538817756|0.579|0.351|0.26979|57|20|0.005968135|0.09304499|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2024-11-09 17:07:02|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|-105.02442475217|26|3.9446150879434|0.0185|-1|1|0.01846|94.67|-0.02388|21|-0.023879720012806|21|35.14|-0.02263|0.01786|0.050497482076925|0.095968233360037|143.34847077626|159.40071723525|232.31901391152|0.714|0.429|0.17016|14|7|0.0023877176015474|0.050634700193424|112.12000274658|2024-03-17|-0.26934|2020-03-22|0.30817|2020-04-12
2024-11-09 17:07:03|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|157.97803551868|49|4.7137056022183|0.3972|1|2|0.37368|172.04|0.01587|38|-0.068991325447749|6|35.71|0.01286|0.03398|0.061719975332512|0.10403313255592|153.99171890193|158.26677239189|301.0323511684|0.471|0.294|0.09269|17|5|0.0019172366412214|0.030614091603053|175.03999328613|2024-10-20|-0.13087|2020-03-22|0.08582|2020-05-31
2024-11-09 17:07:05|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|7.1029702454072|35|0.53729806463911|0.1711|1|1|0.17105|8.01|-0.07717|24|-0.23952100424756|25|25.59|-0.07782|0.06371|0.098369643665366|0.2009346207387|195.27272014875|431.93044968436|1186.6666796178|0.594|0.375|0.25138|32|11|0.0062024032825322|0.096183341148886|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2024-11-09 17:07:06|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|91.10207943968|12|7.8659737744197||0|0|0.17833|121.25|-0.11404|25|-0.11403683355441|25|28.41|0.02946|0.15357|0.24361925522092|0.53174979474364|108.24567152408|593.77778700736|3474.2120248904|0.588|0.412|0.32184|17|6|0.010305647773279|0.10923317813765|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2024-11-09 17:07:06|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|6.543866706079|4|0.84770600766922|-0.0833|1|1|-0.08333|7.92|-0.23886|22|-0.23886460281546|22|30.74|-0.0589|0.07517|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|97.777774114831|0.521|0.342|0.28338|73|27|0.0031336404094348|0.099692082777036|45.580001831055|2007-04-22|-0.48638|2024-02-18|0.57292|1994-01-30
2024-11-09 17:07:08|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|48.420636295936|65|2.8135982993237|0.215|1|1|0.21499|54.48|-0.0568|58|0.47275255438079|39|28.14|-0.0104|0.02886|-0.01494908711552|0.036884347439313|75.850070105392|111.26575271066|175.79864454536|0.429|0.286|0.16295|21|8|0.0019472213740458|0.058957022900763|57.319999694824|2024-08-18|-0.33025|2020-03-15|0.39866|2020-04-05
2024-11-09 17:07:08|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|-7.0831912444134|35|0.66770739811954||0|0|0.5274|5.26|-0.12293|5|-0.1229314040604|5|27|0.03716|0.08173|-0.12638877076326|-0.12638877076326|66.62138531945|66.62138531945|12.97164075918|0.5|0.5|0.24903|6|3|-0.008164387755102|0.081257704081633|49.430000305176|2021-10-31|-0.34807|2024-08-04|0.20252|2024-02-18
2024-11-09 17:07:10|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-2.9137198872391|10|0.26216143933205|0.05|-1|1|0.05|2.09|-0.33934|23|-0.33933930988344|23|43.5|-0.05977|-0.01199|-0.3306382986871|-0.3306382986871|44.79671196|44.79671196|10.636132085206|0.5|0.5|0.43667|4|3|-0.007248087431694|0.1476718579235|27.879999160767|2021-06-13|-0.28693|2024-04-14|0.54023|2022-03-27
2024-11-09 17:07:11|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|232.14887712108|82|7.7343209845128|0.304|1|1|0.30398|256.05|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2661.6423164135|0.63|0.407|0.13534|27|13|0.0037803401360544|0.045120357142857|257.14001464844|2024-11-10|-0.3388|2012-04-15|1.15555|2011-04-03
2024-11-09 17:07:12|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-7.1862576692749|62|0.50041916269226|0.3957|-1|1|0.3957|5.62|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|3.5762011478416|0.5|0.361|0.41332|36|15|0.0024091232048375|0.13763205593348|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2024-11-09 17:07:13|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|78.740481197616|32|4.746770058333|0.3471|1|2|0.31263|90.23|-0.1588|13|-0.15879962363402|13|24.25|-0.12627|0.32732|0.39117973514285|0.67726768494093|-232.91633300764|5107.2716435423|18046.000671387|0.588|0.412|0.28001|51|17|0.018805867507886|0.089766735015773|94.839996337891|2024-10-27|-0.7|1999-12-26|6.5|2004-01-25
2024-11-09 17:07:13|WEEKLY|09040|24542|/equities/fortis-inc|TSX|56.309053079321|15|1.8570556800274|0.0825|1|2|0.04169|61.47|-0.06459|58|-0.04282506559784|14|39.17|0.00343|0.03706|0.0065985657852194|0.040722659475923|98.999317426175|190.42306325102|2519.2622860315|0.492|0.339|0.09712|59|20|0.0016656602150538|0.031497853763441|65.26000213623|2022-05-29|-0.13052|2008-10-12|0.10926|2008-10-19
2024-11-09 17:07:16|WEEKLY|09041|24637|/equities/riocan-reit|TSX|18.16482322668|12|0.760626686992|0.0254|1|1|0.02545|18.94|-0.05951|18|-0.059512673321591|18|38.98|0.02273|0.05134|0.020324443136696|0.0850574457021|114.24903891321|257.48910994255|270.57143620082|0.707|0.366|0.10503|41|20|0.0010442759477937|0.04011171535115|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2024-11-09 17:07:16|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|-70360.707494629|10|4170.2358315431||0|0|0.17271|57000|-0.20896|9|-0.2089552238806|9|33.17|-0.02425|0.08729|-0.0098322613985591|0.042621057630468|3.4026146485403|6.7551809675041|10.215053763441|0.75|0.417|0.18049|24|16|0.0014010807453416|0.050223925465839|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2024-11-09 17:07:17|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|-213720.05617119|15|20069.370346503||0|0|-0.15762|200500|0.85194|63|0.85194277564886|63|32.96|0.03441|0.07861|0.12889799632564|0.3426422409748|348.06118978783|699.23968419872|1554.2635658915|0.708|0.333|0.22659|24|15|0.0046513664596273|0.073765291925466|248500|2024-07-14|-0.21013|2011-08-21|0.16996|2024-09-29
2024-11-09 17:07:18|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|-187495.98272842|36|10103.938309936||0|0|0.07128|174600|-0.18438|8|-0.18438177874187|8|42.61|-0.12633|0.06409|-0.10328371683174|-0.034522011200375|18.921577425746|36.017544247417|71.580846179075|0.389|0.278|0.20401|18|5|0.0015440274314214|0.068035386533666|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2024-11-09 17:07:19|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|-42380.719230786|31|2515.2685133566|0.2685|-1|1|0.26855|35000|-0.00247|20|-0.0024693268943855|20|39.72|-0.02705|0.23783|0.34438131081964|0.63709411769527|-347.66694219981|2695.4900484874|2857.1428571429|0.563|0.375|0.35141|32|13|0.0061560338201384|0.099647840122982|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2024-11-09 17:07:20|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-409843.5396149|65|32947.8465383||0|0|0.52345|284500|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|274.87922705314|0.708|0.5|0.2199|24|12|0.002640198757764|0.076060223602485|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2024-11-09 17:07:21|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-377421.11273871|65|29264.955290909||0|0|0.46749|303000|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|198.03921568627|0.556|0.389|0.22107|18|7|0.0022912919254658|0.076200447204969|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2024-11-09 17:07:22|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|-269692.82336763|10|19647.607789209||0|0|0.10549|203500|0.16332|37|0.16332119541787|37|33.17|-0.0145|0.02389|-0.0015713559458829|0.011721847370375|66.266032527146|82.293295197077|293.65079365079|0.667|0.375|0.19284|24|13|0.002410149068323|0.065501428571429|299500|2024-06-30|-0.21086|2020-03-15|0.28125|2021-01-10
2024-11-09 17:07:23|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-210140.42876899|43|11577.290708342||0|0|-0.03125|181500|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|4751.3089005236|0.5|0.409|0.26762|22|5|0.0062380976095617|0.094313466135458|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2024-11-09 17:07:23|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|-114877.68915973|14|6924.4760731262||0|0|0.08734|93000|0.40159|77|0.40158677138053|77|44|0.16483|0.2409|0.37139793536235|0.61768546600872|349.53127242196|400.9919483759|778.24267782427|0.444|0.278|0.18931|18|6|0.0035467701863354|0.064417217391304|135000|2024-06-23|-0.16739|2020-03-15|0.26589|2024-02-04
2024-11-09 17:07:25|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|76901.302866527|41|7386.1482260378|0.6106|1|2|0.40573|93200|-0.33939|2|-0.085027726432532|19|34.22|-0.0495|0.00105|-0.001981106833554|0.047854518945913|68.806418874501|125.09052662208|278.94169759368|0.696|0.391|0.17279|23|11|0.0021582224909311|0.061582708585248|103900|2024-10-27|-0.18113|2009-02-22|0.23234|2024-02-04
2024-11-09 17:07:26|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|-405352.67529211|56|24979.303730336||0|0|0.2936|320000|0.66479|49|0.6647879236227|49|41.67|0.06378|0.11553|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|76.190476190476|0.444|0.278|0.18181|18|7|0.00056088198757764|0.061820571428571|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2024-11-09 17:07:27|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|207200.03745957|3|15560.989885917|-0.0468|1|1|-0.04678|244500|-0.20706|11|-0.14150537634409|29|34.91|-0.08578|-0.03215|-0.067687800119766|-0.0053326178055772|29.608887437379|77.193185086149|207.20338983051|0.565|0.348|0.20851|23|12|0.0019456894409938|0.066616894409938|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2024-11-09 17:07:27|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|48177.487265264|61|4297.3133609083|0.4947|1|1|0.49474|56800|-0.02564|28|-0.08743842364532|8|43.82|-0.04169|-0.00398|-0.060202166315057|-0.04345255395277|55.059933264553|74.276160794115|180.60413354531|0.529|0.353|0.16885|17|8|0.0014457888198758|0.055723130434783|64600|2024-09-01|-0.13793|2020-03-15|0.17355|2020-03-29
2024-11-09 17:07:28|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-109347.1402354|3|5865.7134118011|0.0098|-1|1|0.00977|91200|-0.1244|18|-0.12440464946019|18|33.42|0.03301|0.08612|0.058605316616901|0.063143642385831|142.81026761809|129.23970508844|77.76726100637|0.583|0.458|0.20209|24|10|0.00081304726368159|0.067520024875622|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2024-11-09 17:07:30|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|867081.04364154|41|68638.118216784|0.269|1|2|0.1688|1004000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|621.67182662539|0.667|0.444|0.25219|9|5|0.0057864182692308|0.072464423076923|1113000|2024-10-27|-0.28953|2018-05-06|0.21052|2020-06-14
2024-11-09 17:07:30|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-126425.43790371|59|9293.1987336869|0.2534|-1|1|0.25336|111100|-0.267|8|-0.26699507389163|8|37.3|-0.05655|0.01084|0.0087985128450434|0.059133967833763|59.662179012166|120.08913673732|97.885462555066|0.75|0.45|0.26721|20|12|0.0015248880597015|0.078533781094527|321087|2021-02-07|-0.25087|2020-03-22|0.48948|2021-01-10
2024-11-09 17:07:31|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|52037.815912254|61|4861.2897036913|0.4069|1|1|0.4069|61200|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|229.6435272045|0.522|0.348|0.20073|23|11|0.0021121144278607|0.066009390547264|69300|2024-09-01|-0.19263|2020-03-15|0.24638|2024-02-04
2024-11-09 17:07:32|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-217980.13542905|43|18452.187647135||0|0|-0.10562|212500|0.24361|35|-0.11981171788087|20|38.15|0.03232|0.08208|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|113.03191489362|0.8|0.4|0.25074|20|13|0.0015509937888199|0.081722111801242|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2024-11-09 17:07:33|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|-149795.29650992|24|9415.0988366394|0.0888|-1|1|0.08882|123100|0.19583|29|0.19582911019889|29|41|-0.08597|-0.04416|-0.03282288497437|-0.050119909000219|72.201267286771|70.791146581989|95.057915057915|0.583|0.417|0.19808|12|5|0.00090634951456311|0.061666601941748|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2024-11-09 17:07:34|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-414480.13202067|20|24826.710673557||0|0|-0.00434|347000|-0.1054|9|-0.10540092464244|9|35.73|-0.03923|0.0259|0.12157624452021|0.17638656569253|191.18987548672|237.64042095856|179.32816537468|0.455|0.318|0.20893|22|5|0.0017571552795031|0.068120248447205|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2024-11-09 17:07:35|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|273563.69017438|53|23842.803652918|0.8062|1|2|0.68481|325000|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|74.370709382151|0.333|0.333|0.21961|3|1|0.00013579881656805|0.087915088757396|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2024-11-09 17:07:36|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-205316.48821613|60|14540.41775922|0.1384|-1|1|0.13839|198600|0.31714|39|0.31714285714286|39|38.25|0.19602|0.29988|0.35355086742116|0.35355086742116|183.07719144|183.07719144|100.05289805789|0.5|0.5|0.33218|4|2|0.002508820754717|0.10047396226415|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2024-11-09 17:07:36|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|14848.56569336|47|1151.8628947009|-0.069|1|2|-0.15594|17050|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|71.121678555041|0.529|0.353|0.39107|17|4|0.0075913483146067|0.1030218102372|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2024-11-09 17:07:37|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-143900.06397634|10|8483.3546587812||0|0|0.10429|116800|-0.29363|39|-0.090526863753291|37|33.17|-0.01285|0.06203|0.055678906477287|0.20072596536565|106.78978514759|244.46247077716|206.36042402827|0.542|0.292|0.22368|24|9|0.0020719751552795|0.071509614906832|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2024-11-09 17:07:39|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|94599.986369236|14|7334.6739039612|0.2622|1|2|0.18787|119500|-0.20479|10|-0.075304540420819|37|41.68|-0.03069|-0.00641|-0.036214070498849|-0.013602811468172|58.101738033795|88.15743611305|175.21994134897|0.684|0.368|0.14173|19|12|0.0011109068322981|0.045971751552795|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2024-11-09 17:07:39|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|-175771.78096825|31|9512.1134023783||0|0|0.06506|150900|-0.023|19|-0.023002421307506|19|46.94|0.08165|0.1385|0.099887070257391|0.16498110275943|173.279461053|164.18546716105|422.0979020979|0.563|0.313|0.23482|16|8|0.003063866837388|0.070582407170294|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2024-11-09 17:07:40|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
2024-11-09 17:07:41|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|50075.334049143|51|4977.7974546492|0.0766|1|2|-0.03784|53400|0.32221|15|0.3222127193162|15|48.57|0.06427|0.15055|0.3222127193162|0.3222127193162|132.221|132.221|32.962962962963|0.143|0.143|0.27624|7|0|-0.0010764615384615|0.085542333333333|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2024-11-09 17:07:41|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|-87285.840667175|32|3778.6135557251||0|0|0.06117|75200|-0.06924|9|-0.069238904967868|9|32.13|-0.09666|-0.05568|-0.087603012912654|-0.061877672309508|18.55524724168|42.623918345811|116.40866873065|0.708|0.5|0.1979|24|13|0.0011059725685786|0.061742157107232|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2024-11-09 17:07:43|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|18939.856638515|9|1293.0430084455|-0.0022|1|1|-0.00225|22200|0.05375|25|0.053751995742416|25|31.88|-0.05263|-0.01377|-0.029677541851047|-0.03542760397267|64.297709129097|62.209341533807|78.306878306878|0.48|0.44|0.17961|25|10|0.00043050931677019|0.056589751552795|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2024-11-09 17:07:44|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|14196.901109119|94|904.33670053779|0.2003|1|1|0.2003|16180|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|143.18584070796|0.429|0.286|0.19099|7|3|0.0014107184466019|0.053385048543689|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2024-11-09 17:07:44|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|278873.95885571|137|25316.300379518|0.5682|1|1|0.56818|345000|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|188.52459016393|0.706|0.412|0.18525|17|13|0.0015090559006211|0.057371304347826|393500|2024-06-30|-0.22687|2020-03-22|0.24066|2024-02-04
2024-11-09 17:07:45|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|-22557.756781821|10|1912.1257563633||0|0|-0.29451|21450|-0.02826|25|-0.028258044358401|25|28.43|-0.0013|0.06899|0.08646355179046|0.14789766259413|42.134875692481|69.591385500201|29.303278688525|0.536|0.393|0.25701|28|11|0.00069788819875776|0.086353652173913|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2024-11-09 17:07:46|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|20891.237950514|3|1069.5873498285|0.0279|1|1|0.0279|23950|-0.13659|28|-0.098425532266732|17|31.88|-0.03146|0.01696|-0.0049483890946518|-0.0093330590080564|67.664146314552|66.843809074703|55.572313618117|0.52|0.4|0.21144|25|10|0.00056817271589487|0.069564305381727|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2024-11-09 17:07:48|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|-25420.380902727|24|1530.1208326282||0|0|0.00674|22100|-0.23987|50|-0.23986826477243|50|36.75|-0.08424|0.03742|-0.23986826477243|-0.23986826477243|76.013|76.013|31.661891117479|0.25|0.25|0.30669|4|0|-0.0044679411764706|0.090549764705882|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2024-11-09 17:07:48|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|38025.299818359|10|2097.4100544922|0.0351|1|2|-0.00243|41100|0.02367|34|0.46004319654428|140|37.9|-0.01747|0.00877|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|120.88235294118|0.571|0.238|0.13612|21|11|0.00066203726708075|0.041579739130435|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2024-11-09 17:07:49|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-166208.07211003|14|14412.42163301||0|0|-0.03445|123100|-0.01896|53|-0.018961253091509|53|35.91|-0.00296|0.16927|-0.13036966425359|-0.1601019307952|4.0278538383494|4.4559120423495|20.280065897858|0.591|0.455|0.24997|22|8|0.0011608592777086|0.075488306351183|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2024-11-09 17:07:50|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|86246.238245414|2|5867.9205848618|0.0106|1|1|0.0106|104900|0.08944|11|0.089437975456796|11|30.16|-0.0855|-0.03099|-0.037681817300172|-0.027256601246201|52.873058824744|70.065168155149|92.017543859649|0.56|0.4|0.1589|25|10|0.00067846357615894|0.051734039735099|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2024-11-09 17:07:51|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-169169.34852198|14|10273.116173995|0.0369|-1|1|0.03691|135700|0.04681|53|0.046805349182764|53|63.38|0.0798|0.11775|0.026157976218694|0.020822470273368|107.56507742544|102.68742474982|41.435114503817|0.625|0.5|0.19224|8|5|-0.00058807692307692|0.064799480769231|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2024-11-09 17:07:52|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-215121.56681077|62|19617.323038908|0.4629|-1|1|0.46288|160600|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|932.49569543833|0.625|0.5|0.33694|8|3|0.010641013513514|0.11558648648649|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2024-11-09 17:07:53|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|165699.17877186|46|17982.143211505||0|0|0.60463|194000|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|90.232558139535|0.526|0.421|0.23878|19|5|0.00138935|0.079993725|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2024-11-09 17:07:54|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-12676.092725503|5|800.36424183421|0.0305|-1|1|0.03051|10170|-0.12449|14|-0.12449262406434|14|36.41|-0.03074|0.0028|-0.015423163076792|-0.023948438786786|60.881080875116|66.900931227697|34.358108108108|0.727|0.455|0.23953|22|15|-9.2360248447205E-5|0.07455997515528|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2024-11-09 17:07:55|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-29151.607380918|38|2865.5357936393|0.2903|-1|1|0.29033|19090|-0.3022|9|-0.30220492866407|9|34.73|0.0623|0.13904|0.085931220607172|0.064179286134505|126.17581564974|82.918313514455|185.33980582524|0.682|0.455|0.26456|22|13|0.0027203620474407|0.088545131086142|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2024-11-09 17:07:55|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|51021.633370005|53|5116.1589900987|0.3081|1|2|0.19884|62100|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|217.89473684211|0.474|0.263|0.20817|19|8|0.0018245590062112|0.065801142857143|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2024-11-09 17:07:57|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|747535.62690532|61|197120.38073556||0|0|1.05745|1146000|-0.12094|39|-0.12094413196237|39|43.82|-0.01227|0.04432|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|807.04225352113|0.471|0.294|0.21065|17|6|0.0038913788819876|0.070583701863354|1543000|2024-11-03|-0.21123|2020-03-22|0.52063|2024-10-27
2024-11-09 17:07:58|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|-66030.394021854|26|2704.1182065562||0|0|0.13808|59300|-0.11454|40|-0.11454311454311|40|39|0.02976|0.07795|0.16426730010427|0.24076202428874|254.05765331199|239.25172366335|102.59515570934|0.4|0.25|0.22555|20|7|0.00099874534161491|0.067105913043478|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2024-11-09 17:07:58|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-93776.757253623|26|9975.5857512077||0|0|0.09091|61000|0.84842|22|0.84841881416563|22|33.78|0.24775|0.49606|0.67403161885|1.0143013911612|240.58602861906|1045.6060276979|0.16223316235199|0.625|0.4|0.50747|40|15|0.0040757122093023|0.17434143168605|42822456|1998-05-10|-0.49645|2019-06-30|0.84944|2019-10-06
2024-11-09 17:07:59|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-288756.52061932|60|25391.324239086|0.4646|-1|1|0.46465|212000|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|1784.5117845118|0.667|0.444|0.2464|18|10|0.0057551536312849|0.086752108938547|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2024-11-09 17:08:00|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-10257.462344986|147|213.79529677623|0.2547|-1|1|0.25468|9950|-0.00685|39|-0.0068493150684932|39|32.95|-0.08626|-0.03024|0.0092010169652649|0.0028596630704791|89.040213585293|84.869072403645|117.61229314421|0.45|0.35|0.21401|20|7|0.00098332919254659|0.059359937888199|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2024-11-09 17:08:02|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-4739.0373680335|156|314.61508936906||0|0|0.69851|4040|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|37.235023041475|0.667|0.417|0.23789|12|7|0.0010178927680798|0.080903478802993|23250|2010-10-31|-0.8047|2010-12-12|0.23619|2024-05-05
2024-11-09 17:08:02|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-129100.51164269|70|14724.261860633||0|0|0.49758|114300|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|5453.2442748092|0.5|0.357|0.34315|28|8|0.0069101580333626|0.12160776997366|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2024-11-09 17:08:03|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|-32547.788204052|108|1514.3364612157||0|0|0.14348|29250|0.28463|98|0.1666782800406|79|34.9|-0.03746|0.02332|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|45.560747663551|0.4|0.25|0.23703|20|5|0.0002880248447205|0.071815639751553|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2024-11-09 17:08:04|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|-103736.93466885|66|9222.4653942838||0|0|0.37527|87900|-0.20955|33|-0.20955056179775|33|46.25|0.12937|0.1901|0.032113027124793|-0.050780136212225|111.65291935902|69.243913282334|114.453125|0.5|0.375|0.25543|16|7|0.0017162236024845|0.083288894409938|475500|2011-08-07|-0.20676|2024-08-11|0.26841|2024-09-29
2024-11-09 17:08:05|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|9076.245310076|35|828.67605157811|0.2441|1|1|0.24407|11010|0.23116|35|0.23116438356164|35|33.3|-0.05309|0.04042|-0.0079089205890488|0.055681688499021|30.490813103044|145.61466197305|47.751225224444|0.596|0.362|0.26438|47|21|0.0018858098811757|0.090419068167605|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2024-11-09 17:08:06|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|-28530.108066017|56|1808.0169282137||0|0|0.24922|24100|-0.11934|34|-0.11934156378601|34|37.5|0.01479|0.06119|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|40.233722871452|0.7|0.45|0.20029|20|10|7.055900621118E-5|0.069146385093168|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2024-11-09 17:08:07|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|64761.717230154|50|4388.3363478585|0.33|1|2|0.31516|77200|-0.14299|23|-0.14299086816657|23|44.47|0.01882|0.07061|0.0076510459126243|0.029340682415329|82.398108712184|97.281011670116|241.25|0.471|0.235|0.20437|17|6|0.0023747826086957|0.072527341614907|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2024-11-09 17:08:08|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-20458.257415104|149|1318.2365518702|0.7705|-1|1|0.77052|17050|-0.15171|9|-0.15170537887129|9|17.25|-0.15085|-0.01073|-0.038212827269147|-0.038212827269147|91.21492712|91.21492712|21.023427866831|0.5|0.5|0.3433|4|1|-0.0052006912442396|0.085472165898617|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2024-11-09 17:08:09|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|-171421.16262575|14|18455.931449988|-0.0461|-1|1|-0.04609|127100|0.23476|38|0.23475609756098|38|49.38|0.17994|0.25492|0.29770214888282|0.46471074447893|411.0040813626|809.85597163261|496.484375|0.563|0.438|0.25581|16|8|0.0036980323785803|0.085020286425903|208000|2021-11-28|-0.2578|2020-03-22|0.30898|2024-06-16
2024-11-09 17:08:09|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-23570.679451157|7|1776.8931503858|0.1785|-1|1|0.17852|18360|-0.17213|9|-0.17212902805952|9|36.27|-0.03296|0.02558|-0.055938899470374|-0.023695820542555|36.059837795535|70.044313262866|20.559910414334|0.545|0.364|0.24843|22|11|9.276119402985E-5|0.08521171641791|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2024-11-09 17:08:11|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-47049.089761367|11|3612.7354450595||0|0|-0.15441|39250|-0.08847|16|-0.088471849865952|16|30.17|-0.07042|0.05443|0.048877543789469|0.077730166946819|110.34090936858|119.13031676322|181.71296296296|0.583|0.417|0.26286|12|5|0.0037979032258064|0.096442688172043|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2024-11-09 17:08:12|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|14936.483195142|11|894.05375928722|0.1039|1|2|0.08068|17280|-0.06529|20|-0.14981949458484|29|34.57|-0.06937|-0.0299|-0.082661551793521|-0.062065834103913|24.775780999899|51.78171333928|106.01226993865|0.652|0.391|0.17728|23|14|0.00074568944099379|0.055182745341615|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2024-11-09 17:08:12|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-59331.283746304|162|4010.7049907754|0.7701|-1|1|0.77014|50800|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|30.51051051051|0.5|0.5|0.41248|2|1|-0.0032722105263158|0.098968421052632|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2024-11-09 17:08:13|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-65977.329820747|33|3502.4987129585||0|0|0.10044|60900|-0.14947|8|-0.14946793500391|8|41.69|-0.05938|0.00718|0.0020061641906861|-0.042921286138975|84.229744735228|63.980056768118|27.248322147651|0.5|0.438|0.18802|16|5|-0.001026652360515|0.062452589413448|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2024-11-09 17:08:14|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|113830.98191017|35|16074.371395828|0.7905|1|1|0.79054|132500|-0.07136|109|0.28605697892967|44|40.11|0.02321|0.11171|0.15045466493469|0.26789138425388|900.43506235776|2087.0813462901|66582.914572864|0.509|0.34|0.18978|53|19|0.0043508657407407|0.069263421296296|166900|2024-10-20|-0.19701|1997-11-02|0.79255|1988-01-10
2024-11-09 17:08:15|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-232189.28248902|10|19496.427496339|0.2566|-1|1|0.25659|172100|-0.01279|18|-0.012793176972281|18|36.14|0.00824|0.0881|-0.008065797808837|-0.044219870557693|68.412512607958|62.726606421589|135.44995199043|0.591|0.364|0.26362|22|12|0.001926144278607|0.084925074626866|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2024-11-09 17:08:16|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|-168455.82463348|1|13892.793634713||1|0|0|121000|-0.13695|39|-0.13694721825963|39|40.25|0.23556|0.33222|0.35136062893714|0.54468146145816|218.21322014112|263.7651380103|374.61300309597|0.6|0.4|0.25422|20|8|0.0035134285714286|0.088252198757764|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2024-11-09 17:08:17|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|99111.105462948|21|9163.960741762|0.1813|1|2|0.06852|115400|-0.29419|33|-0.07739082365948|21|41.26|-0.0605|0.03333|-0.15062035175807|-0.13723002625668|13.299301791714|31.135785368357|148.71134020619|0.579|0.368|0.21883|19|11|0.0019584452736318|0.073495758706468|337000|2014-09-28|-0.50462|2019-06-09|0.20984|2020-10-18
2024-11-09 17:08:18|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|7643.3068894207|9|476.00713985642|0.0221|1|2|0.00575|8750|-0.21678|21|-0.088705427649478|11|31.84|-0.06113|-0.00022|-0.047760131486159|-0.046399044811915|42.65943178855|63.831340603088|46.562366964666|0.52|0.32|0.20519|25|8|0.00019859452736318|0.066622176616915|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2024-11-09 17:08:18|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|-44136.485871065|27|3080.9457613196||0|0|0.13023|37400|0.12713|62|0.12712975098296|62|43.14|0.04609|0.09219|0.097345606433484|0.088675003779257|176.93561692908|129.31167951124|78.242677824268|0.571|0.357|0.21634|14|7|0.00051868253968254|0.067828079365079|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2024-11-09 17:08:20|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-327551.10039153|10|18850.366797177||0|0|0.13844|264500|-0.05736|57|0.44765342960289|73|39.75|-0.04552|0.01058|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|159.81873111782|0.45|0.35|0.19046|20|8|0.0014039925373134|0.061775559701493|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2024-11-09 17:08:21|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-158766.90562093|39|12088.968540308|0.3217|-1|1|0.32175|121000|-0.11683|11|-0.11683168316832|11|47.94|0.11835|0.18461|0.33546659262962|0.55281203883742|600.05162562571|827.85036307218|1339.9778516058|0.563|0.375|0.26309|16|9|0.0043855155279503|0.080917701863354|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2024-11-09 17:08:21|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|40036.459193707|41|2459.9060176991|0.1455|1|1|0.1455|46450|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05086|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|66.661882893226|0.524|0.286|0.159|21|10|0.00033264925373134|0.056941094527363|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2024-11-09 17:08:22|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-44980.071125631|30|4811.021664814|0.1153|-1|1|0.11534|40650|-0.0224|23|-0.022398199942011|23|38|0.35605|0.52156|0.59959196485409|0.72651050829054|541.17845102123|290.7614088052|271.45242070117|0.611|0.444|0.37962|18|11|0.0059613884992987|0.1235546002805|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2024-11-09 17:08:23|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|-15179.780794379|31|556.83591993617||0|0|-0.14757|14620|0.15703|30|0.15703279700736|30|48.38|-0.05091|0.00819|0.018671557257605|0.025858664376186|109.99914553419|113.26634239187|153.73291272345|0.5|0.375|0.15833|16|6|0.0012758830845771|0.053562736318408|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2024-11-09 17:08:25|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|68547.277146406|41|4762.2106507462|0.0469|1|1|0.04688|73700|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|97.101449275362|0.647|0.471|0.19772|17|8|0.0010315128205128|0.066406923076923|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2024-11-09 17:08:25|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-70094.411101426|134|6310.4019347348|0.58|-1|1|0.58|58800|0.14007|39|0.1400651465798|39|24|-0.17421|-0.12544|0.1400651465798|0.1400651465798|114.007|114.007|71.272727272727|0.5|0.5|0.3435|2|2|-0.0003232044198895|0.090557348066298|199600|2022-01-02|-0.12803|2023-01-08|0.1931|2024-09-29
2024-11-09 17:08:27|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|16634.631083969|51|1292.6002185297||0|0|0.09358|18230|0.28001|107|0.28000662307228|107|39.68|0.01599|0.08793|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|24.643127500811|0.632|0.368|0.24929|19|6|-0.00019088308457711|0.080580995024876|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2024-11-09 17:08:27|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|95270.90267089|13|9756.4706509738|0.21|1|2|0.06061|112000|0.14809|83|0.14809384164223|83|71.67|0.1287|0.1992|0.14809384164223|0.14809384164223|114.809|114.809|67.878787878788|0.333|0.333|0.23984|3|1|-4.6387665198237E-5|0.07845127753304|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2024-11-09 17:08:28|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|91455.575934413|138|8300.3251389211|0.6074|1|1|0.60741|108500|-0.13412|40|-0.13411764705882|40|39.29|-0.08773|-0.04999|-0.11303799900386|-0.12898387050869|41.785703582642|56.527047489507|444.67213114754|0.412|0.235|0.22454|17|8|0.0028448944099379|0.069494434782609|124000|2024-08-25|-0.22279|2020-03-15|0.23077|2024-02-04
2024-11-09 17:08:29|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-101831.21293534|72|4809.4433148746||0|0|0.16|100800|0.14833|54|0.14832535885167|54|51.83|-0.01058|0.1035|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|122.4787363305|0.5|0.5|0.22323|6|2|0.001575890052356|0.070710863874346|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2024-11-09 17:08:30|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-48771.020550859|57|2582.0068502864|0.4451|-1|1|0.44514|39950|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|268.12080536913|0.75|0.5|0.22562|20|14|0.0024837639751553|0.072405167701863|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2024-11-09 17:08:31|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|65269.735164281|7|8212.1715056442||0|0|-0.09605|80000|0.20635|40|0.20634920634921|40|33.76|-0.14495|-0.0484|-0.054759054693891|-0.019183577054573|57.707371477551|78.857830084521|631.56232730718|0.412|0.353|0.27804|17|4|0.0057991206896552|0.10131536206897|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2024-11-09 17:08:32|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|279055.22718698|84|41555.088659514|8.2606|1|2|7.61933|437000|-0.29993|7|-0.29992860968452|7|28.87|-0.17961|0.02242|0.12814015712549|0.3510109446101|79.12575677147|350.15287754847|14634.96316142|0.6|0.4|0.39911|15|4|0.014220271317829|0.1326859496124|444000|2024-11-10|-0.25402|2020-03-15|0.53928|2020-05-10
2024-11-09 17:08:32|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8608.9968322792|42|585.92537402119|0.3214|1|2|0.31163|9470|-0.11896|16|-0.1189551042354|16|44.47|0.01717|0.04143|0.038778086658047|-0.0059472368128743|132.96377832688|87.445405598659|63.120709191495|0.8|0.467|0.17103|15|10|0.00011327683615819|0.056073728813559|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2024-11-09 17:08:34|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80253.811129299|17|5189.5290049107||0|0|0.23367|61000|-0.04705|62|-0.047050026063864|62|39.25|0.08655|0.1517|0.31412860735586|0.2785826580649|1060.0313057989|338.73654391776|30.19801980198|0.55|0.35|0.27817|20|8|0.0005494506866417|0.093267016229713|657000|2011-04-24|-0.26854|2020-03-15|0.30612|2015-03-08
2024-11-09 17:08:35|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21917.459222132|10|1586.4139899755||0|0|0.01636|16840|-0.2408|41|-0.24079822616408|41|31.88|0.03919|0.22768|0.35408326051039|0.40140037193428|141.35903991561|121.35802398298|311.4826928119|0.625|0.5|0.35955|8|5|0.0085180681818182|0.11548231060606|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2024-11-09 17:08:35|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-48157.627569178|10|3719.209189726|0.0137|-1|1|0.0137|36000|-0.30077|11|-0.3007662835249|11|36.18|0.05841|0.16206|0.063552488892254|0.048547331253786|128.4729013534|108.54510544479|379.34668071654|0.409|0.364|0.31128|22|8|0.0040379875776398|0.10198372670807|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2024-11-09 17:08:36|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|47283.077041137|82|4205.6409862875|0.1897|1|2|0.09565|63000|0.23893|39|0.23893090319176|39|41|0.01462|0.11035|0.25972938190345|0.25972938190345|263.87840819132|263.87840819132|276.92307692308|0.4|0.4|0.20062|15|1|0.0028121982758621|0.075011522988506|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2024-11-09 17:08:37|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42227.85713003|14|3463.0058413121|-0.0253|-1|1|-0.02528|36500|-0.08835|14|-0.088348271446863|14|42.67|0.05044|0.13172|0.023702155336729|0.1033804010277|90.282061615607|115.05736375242|90.346534653465|0.333|0.25|0.24184|12|5|0.0015691047619048|0.084511447619048|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2024-11-09 17:08:38|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-103803.79471954|54|8620.6462012773||0|0|0.37323|79600|5.6534|64|5.6533977505838|64|46.94|0.48289|0.78305|1.1317913273091|1.4866298836575|9142.1107699921|10490.274198782|844.38315476822|0.611|0.444|0.34172|18|6|0.0068081291759465|0.12123413140312|307800|2023-07-30|-0.80179|2019-02-17|0.45467|2021-08-15
2024-11-09 17:08:39|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-48221.459640713|16|4507.1532135709||0|0|0.09783|33200|-0.14523|18|-0.14522595946498|18|34.9|0.05081|0.15409|0.1158275134016|0.14584100634586|163.38781684092|142.54135510492|235.4609929078|0.7|0.45|0.31815|20|9|0.0037634782608696|0.10361743338008|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2024-11-09 17:08:40|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|55346.607366323|52|3134.4642112257|0.0987|1|1|0.09866|65700|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|123.26454033771|0.471|0.412|0.15554|17|6|0.00078116770186335|0.053417416149068|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2024-11-09 17:08:41|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|264618.53564899|8|31202.365938849|-0.0271|1|1|-0.02711|323000|-0.00209|75|-0.0020855789612151|75|38.79|0.08384|0.1977|0.25179102704512|0.45750344437317|-26.617960280217|390.3284875564|530.26447556351|0.526|0.368|0.24383|19|7|0.0041751478494624|0.083923965053763|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2024-11-09 17:08:41|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-55326.366810831|31|3174.4394048668||0|0|0.21233|46000|-0.17397|14|-0.17397454031117|14|54.5|0.76521|0.8559|-0.13957529185907|-0.17397454031117|73.91481646|82.603|64.185747973265|0.333|0.167|0.24786|6|2|0.0011017647058824|0.089800028011205|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2024-11-09 17:08:43|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-36038.088554697|31|2103.3324669122|0.0615|-1|1|0.06147|31300|-0.06713|23|-0.067132867132867|23|83.5|0.14581|0.15324|-0.067132867132867|-0.067132867132867|93.287|93.287|56.143497757848|0.5|0.5|0.21675|2|2|-0.0019677157360406|0.069604416243655|79500|2021-07-11|-0.12672|2022-06-19|0.10949|2021-07-04
2024-11-09 17:08:44|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-77728.84324086|14|5076.2810802866|0.2328|-1|1|0.23279|61300|-0.08119|25|-0.081187255222019|25|43.86|0.14953|0.339|0.46992222966139|0.70489605330106|460.51298351542|1300.729569459|533.04347826087|0.545|0.364|0.29159|22|10|0.0051710327198364|0.11142237218814|236729|2021-01-03|-0.34256|2013-04-21|0.82697|2020-03-29
2024-11-09 17:08:45|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-120871.36409908|4|9851.7683067507||0|0|-0.02759|93100|0.05841|42|0.058411214953271|42|35.7|-0.0816|0.09712|-0.021048112983873|0.22936322701825|-49.982902091518|240.82561183086|1199.1241628027|0.65|0.45|0.35919|20|9|0.0065454532775453|0.11422882845188|249100|2021-11-14|-0.22804|2011-08-14|0.52532|2012-01-08
2024-11-09 17:08:45|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-77653.644232882|6|5606.0932698647|0.1587|-1|1|0.15866|57800|0.07637|47|0.076370629044404|47|50.93|0.04967|0.15701|0.09506670742485|0.09506670742485|131.54935421488|131.54935421488|21.844293272865|0.357|0.357|0.20411|14|2|-0.00086934540389972|0.0697836908078|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2024-11-09 17:08:46|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|-49542.56610085|5|2540.2698302549||0|0|0|42150|0.03214|48|0.032139710100532|48|33.33|-0.06532|-0.00632|-0.072160740614958|-0.038845479862897|37.396508955076|67.094682363255|133.59746434231|0.5|0.375|0.17789|24|8|0.0011429726368159|0.060564912935323|105000|2011-05-01|-0.14459|2011-08-07|0.24051|2024-06-23
2024-11-09 17:08:48|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|21952.971121588|41|2201.9961173234|-0.0994|1|1|-0.09943|23550|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|180.22499426035|0.632|0.421|0.31991|19|11|0.0040969972067039|0.10112888268156|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2024-11-09 17:08:48|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-298625.88921012|59|23958.629736707||0|0|0.46752|209000|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|130.625|0.333|0.167|0.24881|6|1|0.0030195454545455|0.092690575757576|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2024-11-09 17:08:49|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|12186.635358622|18|583.92466551355|0.0409|1|2|0.0329|13500|0.11564|36|0.11564483693474|36|60.54|0.0764|0.12254|0.13271663334422|0.11147087104989|323.43743855426|177.30211653992|85.894254628746|0.769|0.462|0.20109|13|6|0.00078880597014925|0.064098432835821|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2024-11-09 17:08:50|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|36162.701538514|99|2642.4015175471|0.0871|1|1|0.08708|37450|0.22584|70|2.8064176233808|90|42.47|0.19981|0.26738|0.3481389401418|0.8213585870876|242.45681190337|261.43970516758|47.64631043257|0.467|0.2|0.23831|15|7|0.0013268163265306|0.073590040816327|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2024-11-09 17:08:50|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-235666.97158834|16|19172.323862782||0|0|0.11671|177100|0.34543|54|0.34543047266052|54|50.14|0.21404|0.26826|0.28969061607123|0.62497840135949|343.16608818443|959.73930885428|1973.4789391576|0.857|0.5|0.23522|14|9|0.0051518967921897|0.073267377963738|309000|2024-05-12|-0.21453|2014-11-23|0.1896|2023-11-19
2024-11-09 17:08:52|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|-49468.757077443|16|4058.1271232329||0|0|0.06235|39850|-0.20561|15|-0.20560747663551|15|40|0.01958|0.08446|0.080665424277598|0.085359922850526|146.87718768413|129.20539649195|111.00278551532|0.7|0.5|0.24319|10|5|0.0015977590361446|0.077553710843373|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2024-11-09 17:08:53|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|91362.354646881|27|10958.767903941|0.4417|1|1|0.44168|110000|-0.03108|30|-0.012004801920768|38|28.85|-0.08096|0.00388|-0.057374933300982|-0.017542519031238|21.805370280238|53.340303663651|79.710144927536|0.593|0.407|0.25743|27|13|0.0018071801242236|0.088714062111801|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2024-11-09 17:08:53|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-15886.045024464|3|1362.3135073393||0|0|-0.02611|11790|-0.2105|12|-0.210498507503|12|39.75|0.32153|0.42591|-0.020482660240803|0.077172460624693|-16.687267833897|105.41276392605|593.95465994962|0.55|0.35|0.3652|20|8|0.0061191969887077|0.11379491844417|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2024-11-09 17:08:54|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-169639.2353236|20|8243.6442454743|0.0982|-1|1|0.09815|141500|-0.17212|6|-0.1721186936902|6|32.46|-0.04451|-0.00424|-0.020350597132967|-0.032080313698554|60.174693805908|65.550233149267|49.544817927171|0.625|0.375|0.20061|24|14|0.00013521303258145|0.067053684210526|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2024-11-09 17:08:55|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|47546.598781034|43|7590.2816440336|0.7872|1|2|0.40707|61700|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.20568|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|748.69554665696|0.714|0.476|0.28973|21|10|0.0049447315855181|0.097680524344569|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2024-11-09 17:08:57|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-18693.911315819|44|628.20141168429|0.0137|-1|1|0.01368|18030|-0.09055|16|-0.090547263681592|16|47.44|-0.03515|0.0193|-0.045081809397198|-0.038560083691437|56.070472777237|75.370882487216|199.88913525499|0.625|0.375|0.1911|16|8|0.0016138653366584|0.061244189526185|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2024-11-09 17:08:57|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-338997.41974664|16|25606.643399272||0|0|0.02813|311000|-0.09732|13|-0.097320169252468|13|31.5|0.31086|0.44902|0.82832801034353|0.82832801034353|279.18429457203|279.18429457203|125.65656565657|0.4|0.4|0.23563|10|3|0.0030310909090909|0.088430666666667|963000|2021-07-18|-0.23232|2020-03-15|0.59933|2021-02-07
2024-11-09 17:08:58|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49456.045723033|38|5328.867654781|1.0489|1|2|0.92378|63100|-0.14286|27|0.33792139648805|91|48.82|0.08658|0.18231|0.12047064478254|0.29507012225662|158.2508012772|214.68203516888|168.94243641232|0.455|0.273|0.2512|11|3|0.0029956620209059|0.086045557491289|68000|2024-10-20|-0.23913|2018-05-27|0.54745|2018-05-06
2024-11-09 17:08:59|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|-106764.03243322|24|6138.0108110718||0|0|0.14851|88300|0.1865|28|0.18649885583524|28|48.88|0.07464|0.12582|0.089185369343599|0.16646558094809|142.17542096609|149.1081576535|92.947368421053|0.438|0.25|0.2297|16|6|0.0010459130434783|0.07146802484472|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2024-11-09 17:08:59|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-35588.79028552|31|1721.2634285067|-0.0504|-1|1|-0.05043|30200|-0.15256|10|-0.15256156293064|10|35.23|-0.10765|-0.05442|-0.043334456896863|-0.024104971443499|61.619060153045|76.247700005447|207.56013745705|0.364|0.273|0.18266|22|7|0.0017893043478261|0.065442372670807|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2024-11-09 17:09:01|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|-54638.674337877|16|5101.6023013632|-0.028|-1|2|-0.06675|41550|0.47229|25|0.4722855440498|25|32.88|-0.01275|0.033|0.014148804660681|0.0063949533258635|82.975087194604|82.500344165739|94.884676866865|0.5|0.375|0.22648|24|8|0.0011756343283582|0.067621044776119|84487|2012-11-18|-0.19444|2020-03-15|0.35602|2024-06-16
2024-11-09 17:09:02|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-77430.908123853|1|7555.3451934402||1|0|0|46750|-0.252|13|-0.252|13|28.78|-0.05418|0.09576|0.0058906144066081|0.13660524791753|16.099551270823|57.60853892576|150.56360708535|0.611|0.444|0.30594|18|8|0.0036949034749035|0.10381480694981|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2024-11-09 17:09:03|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-76182.99593045|85|6026.370158874||0|0|0.19742|74800|2.0859|142|2.0858970297551|142|39.5|0.06668|0.19829|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|410.7858751167|0.438|0.375|0.29701|16|4|0.0041635055865922|0.097482444134078|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2024-11-09 17:09:04|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37686.380969801|14|2095.4603232668||0|0|0.08555|31000|-0.16284|11|-0.16283588328309|11|37.75|0.04011|0.12268|0.044756196748692|0.092822793004958|96.904045898962|124.62566148237|76.010200078462|0.7|0.4|0.21777|20|10|0.00096303385416667|0.07594515625|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2024-11-09 17:09:04|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|134366.70984618|49|15976.119642672|0.3088|1|2|0.27123|154200|0.58028|120|1.0569395017794|72|39.68|0.02682|0.08692|0.13190383054915|0.20840054490041|268.36369717895|275.78222597439|181.36908962597|0.684|0.368|0.24719|19|11|0.0021546009975062|0.077404987531172|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2024-11-09 17:09:06|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-49808.174162531|56|3245.6591124029||0|0|0.25827|40350|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|72.83393501805|0.556|0.444|0.2039|18|5|0.0007404099378882|0.068937267080745|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2024-11-09 17:09:07|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
2024-11-09 17:09:08|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|283279.09702077|47|34069.643804393||0|0|1.86801|403500|-0.30019|9|0.28501193487477|34|26.03|-0.08693|-0.00291|-0.030602409543815|-0.00040264209377472|27.272390049344|64.258424343925|570.72135785007|0.655|0.483|0.25842|29|13|0.0038784019975031|0.083597915106117|407000|2024-11-10|-0.24805|2016-11-06|0.29058|2022-07-31
2024-11-09 17:09:08|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39173.211109534|105|3008.9296301553|0.8143|1|1|0.81429|50800|0.38931|51|0.081367924528302|83|46.53|0.1813|0.30765|0.17272971358898|0.18721298188237|235.53247962159|188.74426162059|99.821186457331|0.4|0.267|0.29756|15|6|0.0024848004987531|0.088210523690773|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2024-11-09 17:09:14|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|111848.00671193|41|8898.9676835524|0.2334|1|2|0.14349|128300|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|257.42375601926|0.529|0.294|0.21461|17|6|0.002470223880597|0.07361368159204|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2024-11-09 17:09:16|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8895.1288640181|31|279.7001529842||0|0|-0.02733|8270|0.03046|30|0.0304574098112|30|33.45|-0.00985|0.0261|-0.066746151426027|-0.064484765653738|42.750608872541|65.431134735744|54.551451187335|0.55|0.3|0.16939|20|10|-0.00012876967095851|0.053472045779685|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2024-11-09 17:09:18|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|25535.987534704|41|1843.204112441|0.0811|1|2|-0.06431|29100|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|83.142857142857|0.667|0.429|0.20029|21|8|0.00085674534161491|0.06854151552795|58300|2011-02-06|-0.19118|2020-03-22|0.30947|2024-02-04
2024-11-09 17:09:18|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
2024-11-09 17:09:19|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14542.960382804|63|1147.3465390655|0.9089|1|1|0.9089|18230|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|311.19836121543|0.615|0.385|0.16908|13|8|0.0025877001703577|0.050933560477002|18710|2024-10-27|-0.14566|2020-03-15|0.14743|2013-12-29
2024-11-09 17:09:20|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-324658.93784446|1|23886.312614821||1|0|0|249000|-0.01298|40|-0.012980615206297|40|40.1|0.01165|0.07068|0.042765180212069|0.073766027149606|93.764353484117|110.85694005939|61.254612546126|0.65|0.45|0.24166|20|9|0.00075211970074813|0.072579027431421|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2024-11-09 17:09:21|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-59047.467921019|63|4699.4304548243|0.4821|-1|1|0.48208|54900|0.58445|36|0.58445440956652|36|32.8|0.01593|0.20069|-0.024066394974874|0.16639532585706|34.934714397573|216.43680626052|2386.9565217391|0.6|0.35|0.26786|20|7|0.0069034122562674|0.097641601671309|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2024-11-09 17:09:22|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
2024-11-09 17:09:23|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-135291.16478794|3|10487.349436382||0|0|0.00484|102800|0.29304|59|0.29304402028065|59|36.5|0.03522|0.07856|0.059606476983733|0.10573153939381|165.5287554272|218.05005646384|215.06276150628|0.727|0.5|0.21444|22|12|0.0020873291925466|0.070815838509317|309764|2015-08-16|-0.21648|2020-03-15|0.18898|2011-08-21
2024-11-09 17:09:24|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-29827.647330491|14|2153.9647792325||0|0|0.03651|23750|-0.25976|52|-0.25975975975976|52|39.5|0.15461|0.1942|0.2298962500693|0.32456055089837|411.58390837951|230.4105479365|20.742358078603|0.7|0.35|0.25312|20|14|0.0010875591531756|0.080696799501868|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2024-11-09 17:09:24|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-123074.59075912|68|7000.6725083761|0.3313|-1|1|0.3313|109800|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|56.59793814433|0.625|0.375|0.24808|8|6|-0.0005083379501385|0.072474736842105|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2024-11-09 17:09:26|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5889.4416890698|4|1041.3007439511|-0.1337|1|2|-0.25668|6950|-0.32813|26|-0.33584905660377|21|37.43|0.00322|0.17267|0.13799133750556|0.39204833339294|18.630813721546|260.49610164641|78.807120988774|0.714|0.429|0.33862|21|11|0.002351216730038|0.11067632446134|136719.203125|2020-08-30|-0.31926|2020-03-15|0.48177|2024-10-20
2024-11-09 17:09:26|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-36668.472434229|10|3314.4908114097||0|0|0.18447|25200|0.0198|84|0.01980198019802|84|54.25|-0.02617|0.07084|0.072855835911557|0.072855835911557|123.23754192908|123.23754192908|140.38997214485|0.375|0.375|0.27959|8|2|0.0023405869074492|0.087381241534989|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2024-11-09 17:09:27|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|-4246.8247648637|77|274.04866863827||0|0|0.23142|3620|-0.06003|17|-0.060031595576619|17|44.69|0.05164|0.12421|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.3712121212121|0.438|0.375|0.26318|16|4|-0.0020173072060683|0.09923804045512|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2024-11-09 17:09:28|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|203290.79022072|58|32654.207787503|1.3373|1|2|1.06128|296000|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|527.63018872444|0.533|0.4|0.2953|15|7|0.0056956926406926|0.095756363636364|325500|2024-11-10|-0.2434|2018-10-28|0.25007|2016-08-21
2024-11-09 17:09:29|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3547.8470531996|6|390.94901773321|0.0229|-1|1|0.02292|2345|0.54179|20|0.54179066678361|20|36.87|0.15516|0.36244|0.4947219690146|0.80132519738969|-24.992418534803|6198.0295707182|612.27154046997|0.577|0.423|0.44499|52|18|0.0069314047866805|0.13788904786681|37797.51953125|2021-07-11|-0.39145|1997-11-30|1.03292|2020-01-26
2024-11-09 17:09:30|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|28618.107463088|3|4844.5677610737||0|0|-0.08845|37100|-0.14634|12|-0.14634146341463|12|32.57|0.12253|0.24036|0.29733253184288|0.48401397579481|288.67233790246|3302.732381416|15991.379310345|0.534|0.397|0.26583|58|18|0.0052511210999471|0.096630312004231|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2024-11-09 17:09:31|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|89020.158125922|103|5377.557306001|2.5729|1|2|1.8556|105800|0.03516|40|2.6398104265403|89|54.55|0.61202|0.67267|0.95471725743267|2.2242488303609|1960.0298795915|2035.0176693765|2018.3136207554|0.636|0.273|0.22916|11|5|0.0057122222222222|0.074233034188034|107200|2024-10-27|-0.37696|2011-05-22|0.33028|2020-03-29
2024-11-09 17:09:32|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-73911.582678166|10|4370.5275593887||0|0|0.01634|60200|0.12156|48|0.001058201058201|24|30.92|-0.00842|0.05617|-0.055233245760345|-0.031796267032842|38.374308191503|65.450985708423|200.66666666667|0.542|0.333|0.26027|24|10|0.0025225565912117|0.086352276964048|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2024-11-09 17:09:33|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
2024-11-09 17:09:33|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-71545.907036125|80|6048.6356787084|0.7369|-1|1|0.7369|50200|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|101.61943319838|0.625|0.25|0.33693|8|5|0.0027828428093646|0.10346147157191|367100|2021-11-21|-0.26316|2020-03-22|0.33406|2020-08-02
2024-11-09 17:09:35|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-51659.204081595|54|3211.4013605317||0|0|0.19578|41900|-0.18466|29|-0.18466353677621|29|30.05|-0.02214|0.0308|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|59.180790960452|0.5|0.273|0.25166|22|10|0.0010729131652661|0.078801974789916|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2024-11-09 17:09:36|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16481.291644051|12|1573.7638813502|0.1477|-1|1|0.14769|11080|-0.13125|21|-0.13125260789191|21|42.17|-0.70998|-0.52651|0.33836283979227|0.39627814539459|287.28724593532|186.95474735012|417.29437344671|0.833|0.5|0.38589|6|3|0.011721174242424|0.12244753787879|59753.6015625|2021-11-21|-0.30018|2020-03-15|1.94916|2019-10-27
2024-11-09 17:09:36|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4323.5382142228|6|234.51273807425|0.0107|-1|1|0.01068|3705|-0.09102|11|-0.091019417475728|11|26.67|-0.09286|-0.02183|-0.030707565066404|-0.0383362113426|39.470702214404|44.757290068896|35.970873786408|0.567|0.367|0.2265|30|13|0.00013098136645963|0.075886149068323|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2024-11-09 17:09:37|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-12456.467011162|26|1227.1556703875||0|0|0.16068|8410|-0.04364|22|-0.043637630930929|22|36.64|-0.0472|0.12235|0.11659427182055|0.22746043492805|75.208819725942|202.22188756056|594.34628975265|0.682|0.455|0.4476|22|12|0.0076911311672684|0.14211137184116|23618.69921875|2024-03-31|-0.49244|2019-06-30|0.83721|2013-02-24
2024-11-09 17:09:38|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-42377.818864676|82|2680.9996136181|0.3935|-1|1|0.39349|41000|-0.13679|19|-0.13679082540188|19|28.2|-0.21642|-0.15448|-0.2012513534703|-0.1817613644241|24.785317986471|35.34196205115|57.103064066852|0.6|0.5|0.2431|10|6|-0.0003933608815427|0.075011900826446|123500|2018-07-15|-0.14631|2022-06-19|0.18128|2019-11-03
2024-11-09 17:09:40|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18822.947581922|23|1243.6382738113||0|0|-0.06517|20800|-0.16733|16|-0.16732542819499|16|34.16|-0.10579|-0.03472|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|92.857142857143|0.316|0.263|0.19495|19|4|0.00087666169895678|0.065881430700447|69600|2015-08-09|-0.22324|2018-07-22|0.21246|2020-05-03
2024-11-09 17:09:40|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80411.702729371|10|5524.5505501983||0|0|-0.09591|69700|-0.10674|11|-0.10674157303371|11|25.57|-0.09513|-0.00511|0.054154412510633|0.073577269665619|51.492105823585|52.758002669437|208.05970149254|0.633|0.467|0.26728|30|14|0.0031039432989691|0.092727036082474|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2024-11-09 17:09:41|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|24401.902129452|34|3640.7274200432||0|0|0.17915|36200|0.34199|36|0.34198924470714|36|33.62|-0.36103|0.34775|0.58732354952732|0.84449567109086|1169.5131881133|1248.3422485174|176.58536585366|0.571|0.381|0.34847|21|8|0.012121583220568|0.099524154262517|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2024-11-09 17:09:42|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-52795.777622219|16|2524.3276283903|0.0544|-1|1|0.05437|44350|-0.14744|25|-0.14744308395202|25|30.38|-0.04771|-0.01332|-0.051686629975693|-0.059510139626229|45.149081100177|63.661900547846|53.627569528416|0.538|0.269|0.1993|26|12|6.5428571428571E-5|0.063352782608696|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2024-11-09 17:09:42|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3355.7998417189|32|150.89408657568|-0.0321|-1|1|-0.03209|2895|0.02019|29|0.020186136136309|29|40.67|0.00919|0.0543|0.096240407340437|0.061996958982581|197.4662846032|129.81842544337|33.701979045402|0.611|0.389|0.21852|18|11|-0.00019390563564875|0.063613394495413|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2024-11-09 17:09:44|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7348.0985559545|41|276.46940825703|-0.1647|1|2|-0.23024|7890|-0.01665|8|-0.01665344964314|8|44.82|0.16785|0.29094|0.31553643098845|0.38082906460722|739.36363100617|362.10173202885|30.819108628569|0.765|0.471|0.29457|17|11|0.00044049875311721|0.086253216957606|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2024-11-09 17:09:45|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-44799.863012871|146|3474.5429861268||0|0|0.63651|43800|-0.02823|14|-0.028225806451613|14|35.63|0.34999|0.42098|0.29177578761258|0.52040343590421|166.14484539684|253.84694486044|387.09677419355|0.625|0.375|0.32452|16|10|0.0043821538461538|0.099005468531469|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2024-11-09 17:09:46|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-256918.30913164|15|19195.492739491|0.2115|-1|1|0.21153|198300|-0.06575|28|-0.17479448546633|5|34.67|-0.07335|-0.03498|-0.12027080595156|-0.17479448546633|77.09524425|82.521|70.31914893617|0.333|0.167|0.24268|6|2|-0.00051306306306306|0.077074009009009|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2024-11-09 17:09:46|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20811.122531864|47|2254.6258227119|0.4171|1|1|0.41707|26400|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|245.10259028874|0.632|0.368|0.15992|19|11|0.0020423324022346|0.056783659217877|47900|2015-08-16|-0.17548|2014-10-19|0.27845|2024-11-03
2024-11-09 17:09:47|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-12657.074505449|22|1027.7101164712||0|0|0.23163|9620|-0.167|26|-0.16699933466401|26|31.59|-0.15996|-0.014|-0.24792210902056|-0.26064400291195|4.0862964983696|8.8976649481815|81.990965652433|0.409|0.273|0.26165|22|7|0.0022371508379888|0.08051561452514|48750|2015-02-01|-0.8048|2016-08-21|0.33009|2023-12-17
2024-11-09 17:09:48|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10123.751000905|14|1089.6164932198|0.204|-1|1|0.20395|8860|0.32794|66|-0.098837209302326|32|44.06|0.36158|0.60937|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|124.78873239437|0.438|0.25|0.29833|16|6|0.0031176323119777|0.1070627994429|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2024-11-09 17:09:49|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-36836.96232224|15|2835.1647938866||0|0|-0.04088|33100|-0.29176|21|-0.29175946547884|21|36.22|-0.00153|0.18942|-0.18387142970628|-0.086462997480428|6.7368942205985|39.310671788581|111.26050420168|0.611|0.389|0.35465|18|8|0.0041542342342342|0.11259606606607|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2024-11-09 17:09:50|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-147059.53140525|16|13943.934163975||0|0|0.00173|115500|0.12439|25|0.12439261418853|25|32.92|-0.04169|0.01672|-0.047331021233639|-0.028278173525309|32.949847645041|50.609010040162|114.92537313433|0.583|0.458|0.23363|24|10|0.0015416149068323|0.077057888198758|194800|2024-05-26|-0.2171|2015-08-23|0.39716|2020-09-06
2024-11-09 17:09:51|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-69314.872387628|33|2962.6577911054||0|0|0.12465|63200|-0.0887|8|-0.088695147685742|8|35|-0.04557|-0.01071|-0.046244159499919|-0.081862379522666|46.951536183936|48.914870356963|26.333333333333|0.636|0.364|0.19732|22|11|-0.00067027431421446|0.06370650872818|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2024-11-09 17:09:51|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|93983.474446557|83|13233.461899429|1.8958|1|1|1.89579|130600|-0.27996|7|-0.27995971802618|7|34.47|-0.12903|-0.00783|-0.070873152866041|-0.04883476568777|58.87828273099|71.89660011355|746.28571428571|0.4|0.333|0.36407|15|6|0.0071527712854758|0.11994323873122|139600|2024-10-27|-0.50162|2016-08-21|0.60777|2020-06-07
2024-11-09 17:09:53|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22066.528311455|37|949.51264862354|-0.0115|-1|1|-0.01152|20200|-0.09171|15|-0.091710737920368|15|31.17|-0.04182|0.01608|-0.0077971733251493|-0.0097692242012468|72.662752825623|82.976535777804|47.196261682243|0.542|0.375|0.18198|24|11|-0.00015232142857143|0.057874846938775|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2024-11-09 17:09:54|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19470.885849152|55|2461.717445405|0.8376|1|1|0.83761|21500|-0.14984|8|-0.14983974358974|8|56|0.20224|0.25873|-0.14983974358974|-0.14983974358974|85.016|85.016|37.057210434998|0.2|0.2|0.23304|5|2|-0.001325748502994|0.084324610778443|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.19816|2024-08-25
2024-11-09 17:09:54|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32836.06086243|2|3404.64637919|0.1037|1|2|0.0625|44200|0.4198|68|0.32353274040231|19|24.85|-0.10743|-0.0351|-0.038073862202972|-0.021463995705458|20.950541254589|56.538307106943|148.42175957018|0.815|0.444|0.27777|27|16|0.0025196428571429|0.089644479166667|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2024-11-09 17:09:55|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34684.500476427|16|2747.850142928||0|0|0.25426|26250|-0.17214|33|-0.013888888888889|39|43.94|0.07611|0.14214|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|383.21167883212|0.625|0.375|0.28293|16|9|0.003789791086351|0.095884763231198|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2024-11-09 17:09:56|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15344.813136065|51|2099.0335267239|0.5523|1|2|0.46835|23200|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|217.93042056146|0.6|0.4|0.2433|5|2|0.005142|0.091560615384615|23400|2024-08-04|-0.20844|2020-03-15|0.32799|2024-11-10
2024-11-09 17:09:57|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|36867.543390104|38|2645.763284672|0.1904|1|1|0.19041|44700|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|146.55737704918|0.6|0.4|0.20166|15|7|0.0014850559006211|0.068947664596273|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2024-11-09 17:09:58|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-177514.09903178|14|16708.446245112|-0.1683|-1|1|-0.16831|154100|-0.0234|14|-0.023404757728254|14|38.43|-0.00224|0.08577|0.10175607280216|0.28552364606911|141.4512155604|244.08900826449|216.48548467942|0.643|0.286|0.28861|14|7|0.0033885843920145|0.096788166969147|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2024-11-09 17:09:59|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|43921.130213807|22|5315.6262156149|-0.0827|1|2|-0.23426|52300|1.01887|28|1.0188679245283|28|27|-0.08414|-0.02008|0.001737136816971|0.07138079551145|51.676888135634|133.47112131596|189.01337188291|0.621|0.345|0.24905|29|14|0.0023941915422886|0.079600559701493|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2024-11-09 17:10:00|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35016.966762102|5|2866.0270768093|-0.0294|1|1|-0.02941|41250|-0.05068|28|0.030864197530864|52|31.68|-0.00127|0.03766|0.04983435205716|0.20788106460742|49.937386079564|177.33106247205|494.01197604791|0.8|0.4|0.2471|25|19|0.0033333040201005|0.080565778894472|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2024-11-09 17:10:00|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-209169.51534681|10|21015.854604044||0|0|-0.21805|162000|0.61516|25|0.61515731456905|25|28.43|-0.04882|0.02097|0.023139693812732|0.049329300536149|96.799644686569|118.61907166711|200.74349442379|0.571|0.393|0.22268|28|13|0.002176198757764|0.072446124223602|274500|2024-07-28|-0.20312|2024-09-08|0.27022|2020-09-06
2024-11-09 17:10:02|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7613.5170211059|64|564.05023660832||0|0|0.45259|5860|-0.22319|21|-0.22318928737937|21|46.31|0.08971|0.20125|0.17355243273717|0.23701789388275|138.05402853443|154.01605083656|151.42118863049|0.563|0.438|0.2931|16|5|0.0025573134328358|0.094108768656716|26616.69921875|2022-05-29|-0.21671|2020-03-15|0.52777|2020-09-06
2024-11-09 17:10:03|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-223458.57443364|15|22339.545295509||0|0|0.05503|151100|0.96077|70|0.96076591326581|70|39.11|0.07591|0.15057|0.2128850054446|0.47162407100936|213.99046197034|493.45293813694|398.68073878628|0.556|0.333|0.30506|18|8|0.0040887465181059|0.10033079387187|281000|2024-04-14|-0.31483|2020-03-15|0.2919|2023-07-30
2024-11-09 17:10:03|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|37198.147858515|62|1965.943143723|0.3191|1|1|0.31915|40300|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|84.931506849315|0.684|0.421|0.16084|19|10|0.00040209937888199|0.051799155279503|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2024-11-09 17:10:04|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7514.9590875091|30|770.81969583638|0.4245|-1|1|0.42454|5300|-0.12701|11|-0.12701421800948|11|37.67|0.14291|0.25232|0.36891740612894|0.27441854258052|190.32957283124|115.18301924537|35.485686136586|0.667|0.5|0.52659|6|5|0.00098082352941176|0.14126050980392|114535|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2024-11-09 17:10:05|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49171.408546419|27|3965.3072741741|-0.0865|1|2|-0.18966|51700|-0.39149|16|-0.10938061292185|23|41|0.46985|0.64053|0.94846036030882|1.2925368920167|274.86054737509|843.02795881074|704.35967302452|0.526|0.421|0.25337|19|7|0.0040082236024845|0.086081093167702|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2024-11-09 17:10:06|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8607.7428911416|56|662.40442849901||0|0|0.13986|7380|0.41207|50|0.41207083729267|50|37.3|0.05252|0.12754|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|43.53982300885|0.45|0.3|0.2973|20|5|0.00097188514357054|0.089972359550562|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2024-11-09 17:10:07|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3258.6975351466|22|282.27333448958||0|0|0.24366|2685|-0.34532|28|-0.3453204241586|28|44.17|0.55458|0.7978|1.2234203506219|1.2234203506219|229.94385750099|229.94385750099|22.563025210084|0.5|0.5|0.38323|6|2|0.00062856643356644|0.14170527972028|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2024-11-09 17:10:08|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
2024-11-09 17:10:08|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42160.706556219|8|3029.7644812603||0|0|-0.0364|50300|-0.06908|9|-0.069081835162476|9|34.3|-0.00374|0.06817|0.0055801860481941|-0.019919679923639|75.327650169094|69.177111910033|47.677725118484|0.522|0.348|0.20655|23|9|0.00056162060301507|0.070431118090452|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2024-11-09 17:10:09|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|95811.826829522|14|8131.741970112|-0.1254|1|1|-0.12542|104600|0.20322|30|0.20322457494796|30|26.48|-0.0801|-0.02212|-0.033010899744846|0.063452343196573|50.759693955181|131.54855625012|204.42064531259|0.571|0.333|0.22314|21|9|0.0028799297012302|0.080230333919156|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2024-11-09 17:10:11|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|80749.587430929|36|11685.488762298|0.2245|1|1|0.22452|94900|-0.16366|15|-0.27450980392157|29|36.45|0.15687|0.30778|-0.21306011719074|-0.2254092305725|30.004651357998|35.876140514621|215.68181818182|0.455|0.364|0.26696|11|4|0.0044910550458716|0.10410002293578|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2024-11-09 17:10:12|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|-25888.34855549|31|862.78285182987|0.0914|-1|1|0.09144|23350|-0.1133|10|-0.11330423999988|10|32.08|-0.09682|0.02728|-0.13868357327732|-0.13453187801238|4.4697479244381|6.4209301041843|2.3280159521436|0.5|0.417|0.20635|24|7|-0.0015863875|0.0591765875|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2024-11-09 17:10:12|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15478.772843037|76|1235.2377940475|0.0915|1|1|0.0915|16820|0.30429|88|0.35060975609756|76|42.47|-0.02184|0.07945|0.11926402731569|0.16736861068385|181.08440721917|178.25580307435|119.32463110102|0.533|0.333|0.29613|15|7|0.0023032162921348|0.093290196629213|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2024-11-09 17:10:13|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-109999.32977138|10|8699.7765904596||0|0|0.09967|81300|-0.15291|39|-0.15290806754221|39|32.18|-0.02073|0.05949|-0.14136960104199|-0.083575245413374|11.484473978532|44.718865904288|587.0036101083|0.5|0.318|0.29791|22|9|0.0043623430962343|0.095005829846583|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2024-11-09 17:10:14|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-449472.49537156|13|27416.748611468||0|0|0.1088|364500|-0.02152|11|-0.0215186516871|11|30.5|-0.04394|0.0083|0.018071517073159|0.026023548636403|112.10387484736|117.97336007937|171.93396226415|0.615|0.462|0.17136|26|9|0.0013680124223602|0.058429416149068|599000|2024-06-16|-0.13427|2016-08-21|0.17723|2024-06-16
2024-11-09 17:10:15|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43422.191333164|3|5399.0637777212|0.0958|-1|1|0.09582|25950|0.10385|33|0.10384615384615|33|44.69|0.12208|0.25331|-0.13994517512852|-0.15014125074888|19.080438396975|41.119434511609|1256.050338819|0.563|0.313|0.36864|16|9|0.0074711576011158|0.13174779637378|68208.6015625|2020-12-13|-0.28429|2024-10-27|0.45655|2011-11-06
2024-11-09 17:10:16|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8808.1205420266|19|534.43616260799||0|0|0.19553|7200|-0.07423|32|-0.074230120343501|32|43.75|0.2845|0.39301|0.4723757985697|0.81723152345158|1180.3251661376|1401.7522820365|305.47305897327|0.813|0.438|0.299|16|10|0.004118077994429|0.10119913649025|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2024-11-09 17:10:17|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-50081.940913406|14|3943.9803044687||0|0|0.17735|35950|-0.05123|39|-0.051232378533869|39|30.35|-0.11336|-0.06349|-0.08768547976758|-0.061702033890993|15.96701624884|52.084711559129|59.323432343234|0.577|0.308|0.25988|26|12|0.000815|0.077797319201995|142500|2011-07-24|-0.19817|2024-08-11|0.47049|2021-02-07
2024-11-09 17:10:18|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|27294.039561375|47|4522.4483865859|0.7346|1|2|0.6086|37400|-0.31803|16|-0.2986083499006|21|29|-0.41306|-0.27052|-0.26891249998459|-0.25663382225965|20.153956459819|29.552555771983|209.52380952381|0.556|0.444|0.39074|9|3|0.006011661237785|0.12588332247557|43300|2024-10-20|-0.2878|2020-03-15|0.48655|2022-01-16
2024-11-09 17:10:18|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-173186.6027773|30|12455.980833189|-0.0551|-1|1|-0.05515|143500|-0.3284|17|-0.3283950617284|17|33|0.0776|0.1212|0.14417728716683|0.25916897737959|108.14730410192|158.06156604247|174.7868453106|0.625|0.5|0.32536|8|5|0.0042226962457338|0.095017679180887|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2024-11-09 17:10:20|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|138040.8092663|1|26711.981498099||0|0|0|234500|0.43328|21|0.43328093098674|21|38.24|-0.01124|0.06665|0.081340931063814|0.11735655824834|173.40275554283|184.71831041776|214.15525114155|0.571|0.381|0.30169|21|10|0.003037795765878|0.08801404732254|263500|2024-07-14|-0.38449|2020-03-15|0.39356|2020-03-29
2024-11-09 17:10:21|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4532.0918712918|42|418.28327479663||0|0|-0.03602|3595|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|43.470374848851|0.714|0.429|0.37327|14|7|0.0029153417015342|0.12063429567643|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2024-11-09 17:10:21|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26733.329828373|25|1620.9469165954|-0.0608|1|1|-0.0608|29350|-0.02796|39|-0.15672676837725|8|33.96|-0.04032|0.03064|0.079350696668321|0.090239962142079|153.11344788405|125.34491276743|106.72727272727|0.652|0.391|0.24833|23|14|0.0014837888198758|0.075876956521739|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2024-11-09 17:10:22|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34720.913854062|98|4660.8532594034||0|0|1.52528|44950|0.31274|99|-0.20864381520119|13|47.2|0.03044|0.11583|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|1070.2380952381|0.733|0.4|0.35773|15|9|0.0057684596273292|0.1106490310559|52000|2024-10-27|-0.26641|2020-03-15|0.5445|2015-06-28
2024-11-09 17:10:23|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1904.9478393926|10|159.48261313086||0|0|0.03973|1402|-0.11121|39|-0.11121374959747|39|2.5|-0.01401|0.04892|0.033761022625689|0.10141946211022|927.51865201582|111691.03920805|20.894187779434|0.575|0.353|0.07991|221|6|0.0032266370106762|0.077144377224199|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2024-11-09 17:10:24|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18065.536792449|24|2544.8210691835|0.7329|1|1|0.73286|27050|0.41195|63|-0.22546223072277|13|47.8|0.08791|0.12151|0.028041877413595|-0.16391371474171|98.165871784539|69.52503402|41.526581617771|0.6|0.4|0.28137|5|4|-0.0013862977099237|0.093412366412214|92975.203125|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2024-11-09 17:10:25|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25884.150528639|98|1669.7206427325|0.4286|-1|1|0.42857|20800|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|35.555555555556|0.8|0.45|0.21329|20|13|-0.00027651810584958|0.069795473537604|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2024-11-09 17:10:26|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7930.1758351146|62|550.44724946563|0.2325|1|2|0.1985|8010|-0.04828|31|-0.04827515516635|31|34.98|0.15432|0.2362|0.19938756078846|0.30691028167966|1363.6089501998|3988.9097444655|8257.7319587629|0.6|0.433|0.19737|60|21|0.0038343935185185|0.075336449074074|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2024-11-09 17:10:26|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|52999.176717436|27|7083.5919420364|0.1087|1|1|0.1087|61200|-0.21319|25|0.068075117370892|49|28.67|-0.06382|-0.00654|-0.0089279093818607|0.030776342164971|70.100149326435|99.410913080461|249.79591836735|0.476|0.333|0.24846|21|7|0.0029340127388535|0.08248071656051|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2024-11-09 17:10:27|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-56919.601790804|31|3488.3805372413||0|0|0.06159|51800|0.09399|21|0.093990346475999|21|32.29|-0.03856|0.02027|-0.027184120311267|0.046884047780884|33.788642953374|99.911595479815|143.88888888889|0.667|0.458|0.23328|24|13|0.0018528695652174|0.07928751552795|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2024-11-09 17:10:29|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21877.238456563|38|2109.079485521||0|0|0.49778|14690|1.98727|100|1.9872654868503|100|37.08|0.07528|0.19503|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|129.42731277533|0.417|0.25|0.29295|12|4|0.0029434854771784|0.097076763485477|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2024-11-09 17:10:30|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22164.702953546|40|1653.2343178486||0|0|0.21179|16710|-0.24798|35|-0.24797825998859|35|30.64|-0.14542|0.03839|0.018912492158846|0.062126299985959|60.983146595117|112.19211604076|374.07656145064|0.545|0.5|0.41012|22|6|0.0082729032258065|0.14426877980365|66300|2021-02-28|-0.35286|2020-12-27|1.29195|2020-12-20
2024-11-09 17:10:30|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
2024-11-09 17:10:31|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-135377.36064945|15|13409.120216482||0|0|0.18371|94200|6.70641|77|6.7064074779622|77|43.78|0.35437|0.5447|0.6222730689524|0.9739695240185|2273.5741348523|2546.5569965358|1922.4489795918|0.778|0.5|0.26374|18|7|0.0064928179551122|0.094828142144638|196200|2024-06-16|-0.60541|2012-03-04|0.59455|2023-07-16
2024-11-09 17:10:32|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-12536.841764742|19|725.55252942268|0.1863|-1|1|0.18625|10180|-0.18684|16|-0.18684127069765|16|43.75|0.27639|0.37968|0.98089439715667|1.6837668680658|372.03862094254|444.29232484252|242.66984505364|0.313|0.188|0.2382|16|5|0.0028016016713092|0.085644763231198|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2024-11-09 17:10:33|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17026.01325688|73|1430.303977064||0|0|0.53087|12690|-0.22656|10|-0.22655933850344|10|23.83|0.65118|1.42092|2.239918311039|2.239918311039|587.86478766693|587.86478766693|124.9839977555|0.5|0.5|0.45627|6|0|0.010357255813953|0.15316074418605|225821.40625|2021-01-10|-0.32362|2021-12-19|0.98917|2020-11-08
2024-11-09 17:10:34|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-193259.1963245|10|19967.483007616|-0.0234|-1|1|-0.0234|135600|0.66667|54|0.66666666666667|54|39.39|0.02943|0.22758|0.24511824529719|0.52844585744711|197.34776721906|1380.7540277839|6503.5971223021|0.778|0.5|0.34354|18|10|0.0087907242339833|0.11128902506964|230000|2024-07-14|-0.38622|2020-03-22|0.64444|2024-03-31
2024-11-09 17:10:34|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5685.2602195234|14|386.92823334418|-0.0677|-1|1|-0.0677|5520|-0.19345|3|-0.19344773790952|3|35.15|0.12642|0.24095|0.10837882527176|0.23586496471938|49.009357179274|154.84811238587|188.39590443686|0.7|0.4|0.36483|20|10|0.0057140363128492|0.1144818575419|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2024-11-09 17:10:35|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-471754.06503046|14|20684.61372744|0.0086|-1|1|0.00858|404500|-0.01687|27|-0.016867469879518|27|39.6|0.05169|0.09759|0.039233243725634|0.064108048893724|120.0580768855|124.64270446161|294.18181818182|0.7|0.4|0.18682|20|12|0.0021947453416149|0.059778223602484|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2024-11-09 17:10:36|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6088.0184964766|21|391.83949882554||0|0|0.11234|4820|0.01304|31|0.40361411400004|33|39.25|-0.05282|0.04351|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|36.232428775464|0.55|0.3|0.24482|20|6|0.00029004968944099|0.083993652173913|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2024-11-09 17:10:38|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10783.302197546|58|632.59826310475||0|0|0.172|9050|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|40.156187602609|0.5|0.227|0.33241|22|10|0.0012936632390746|0.10164232647815|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2024-11-09 17:10:38|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6753.6662752454|10|564.59988257362||0|0|-0.02761|5210|-0.20608|3|-0.20607881589705|3|56.57|0.17109|0.53435|0.53290158500777|0.7514941557618|3000.6023492452|2029.4066767551|422.88961038961|0.786|0.5|0.36443|14|5|0.0063198501872659|0.12631621722846|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2024-11-09 17:10:39|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|144883.98893224|17|17172.232409545|-0.037|1|2|-0.081|161100|0.68195|45|0.68194686086669|45|47.53|0.22011|0.36268|0.67062155607917|0.89042597607969|1913.3177476038|1351.5213006195|1314.7800538644|0.588|0.412|0.31089|17|7|0.0055663106796117|0.10223824029126|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2024-11-09 17:10:40|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13301.968014851|14|1097.5568522402||0|0|-0.0366|16320|-0.15869|11|-0.11171610307852|13|52.53|0.14736|0.22209|0.21121797711685|0.37355897188502|520.57636452471|546.41797548175|262.08447085274|0.867|0.467|0.23782|15|8|0.0029004744069913|0.084031722846442|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2024-11-09 17:10:41|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-24325.14295949|14|1323.3809864968||0|0|0.07256|20450|-0.26744|22|-0.26744186046512|22|39.55|0.09133|0.35793|0.049988600645327|0.081945457766365|90.780623041154|108.06620823578|381.52985074627|0.5|0.4|0.24411|20|4|0.0034848009950249|0.079881455223881|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2024-11-09 17:10:42|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|-15601.749764751|10|727.52492942545||0|0|-0.01439|13390|0.05886|34|0.058864211915018|34|44.11|0.1443|0.36035|0.16788747289852|0.27937811774327|157.9639329724|221.44320120768|447.82608695652|0.556|0.389|0.3186|18|8|0.0045049190535492|0.095479539227895|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2024-11-09 17:10:43|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-94754.061040359|10|8291.2183121077|0.1619|-1|1|0.16194|70900|0.65882|92|0.65882352941176|92|44.22|0.06255|0.14597|0.23042217363212|0.50640678327683|322.27014348885|402.09590045179|244.90500863558|0.444|0.222|0.21366|18|6|0.0022315776397516|0.071073751552795|146500|2021-01-31|-0.1665|2024-09-08|0.30334|2021-01-10
2024-11-09 17:10:44|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19123.852738691|18|2490.503784498|0.1655|1|1|0.16547|24300|-0.13315|13|1.5537196084165|77|71.45|0.46472|0.54701|0.39762242097562|0.60699842329829|482.58427771732|310.39209965462|118.34031362618|0.545|0.273|0.31474|11|6|0.0034395516811955|0.092331631382316|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2024-11-09 17:10:44|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-31073.358683473|59|2774.452894491||0|0|0.49149|22400|0.71763|46|0.71762657986171|46|47.07|0.4731|0.57869|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|558.60349127182|0.286|0.286|0.28189|14|3|0.004601059972106|0.1058590097629|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2024-11-09 17:10:45|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6699.7867463972|6|379.92891546573||0|0|0.02977|5540|-0.1035|6|-0.10349994051117|6|36.32|-0.01422|0.04932|0.0102391927174|-0.022345509328102|57.253222558648|54.5936684245|27.979797979798|0.636|0.409|0.23468|22|10|3.5087064676618E-5|0.078327723880597|141500|2016-01-31|-0.33805|2019-01-06|0.29945|2020-04-12
2024-11-09 17:10:47|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|117705.47702822|40|12829.319082143|0.2769|1|1|0.27694|151700|0.19458|69|-0.26114350829814|21|28.22|-0.12026|-0.00194|-0.0097154496466044|0.074714660687643|28.805854104969|104.64563768993|316.18658551836|0.63|0.333|0.25605|27|11|0.0033795630461923|0.087472322097378|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2024-11-09 17:10:48|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26089.887608704|3|1929.9625362345|0.0376|-1|1|0.03759|19970|-0.12815|25|-0.1281512605042|25|34.55|-0.00813|0.11179|0.14932726934885|0.20050983509379|164.07518004474|206.23907648655|294.54277286136|0.6|0.5|0.2681|20|8|0.0037526984126984|0.099757662337662|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2024-11-09 17:10:49|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|43475.796646476|53|2882.2610060571|0.3371|1|1|0.33713|50700|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|92.321139173662|0.6|0.4|0.24547|15|8|0.0011310021321962|0.074821279317697|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2024-11-09 17:10:49|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5458.7756687159|33|331.95501895694||0|0|0.15424|4990|-0.06712|8|-0.067120654022735|8|38.65|-0.02883|0.0437|-0.042400714841974|-0.026625505087325|48.402785078714|67.590430972726|29.352941176471|0.6|0.5|0.19059|20|8|-0.00049864596273292|0.065033453416149|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2024-11-09 17:10:50|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25695.361283266|10|2271.7870944221|0.2187|-1|1|0.21866|18010|-0.04099|17|-0.040988605281343|17|42.25|0.15063|0.23782|0.31688458175979|0.56396526388747|295.99951697436|232.62999235339|245.03401360544|0.667|0.333|0.26886|12|7|0.0037022480620155|0.091069399224806|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2024-11-09 17:10:52|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-72986.757125997|15|6662.2402585569||0|0|-0.17311|63700|0.34907|26|0.34906832298137|26|45.17|0.18119|0.27204|0.41811002801556|0.53530813145622|1079.3361662762|877.94472904862|849.33333333334|0.611|0.444|0.23331|18|8|0.0040188391777509|0.080728476420798|78900|2024-05-19|-0.15815|2020-03-15|0.21266|2009-09-13
2024-11-09 17:10:52|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14794.707839937|48|1296.3551976577|0.0163|1|2|-0.08683|15880|-0.21542|18|-0.21542382220382|18|35.26|-0.00992|0.12515|-0.1745839031789|-0.029384843445763|5.4529478681259|54.668747315044|203.85109114249|0.474|0.368|0.32759|19|5|0.0036912552301255|0.1027309762901|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2024-11-09 17:10:53|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-38786.9350698|24|3048.9654455553||0|0|0.01475|33400|-0.11816|23|-0.11816124923789|23|51.63|0.00338|0.27931|0.17615771667571|0.48884520953587|66.187440868425|277.98169201355|53.44|0.5|0.375|0.31248|8|1|0.0018087614678899|0.10886850917431|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2024-11-09 17:10:54|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15083.007083217|55|754.73165019365|0.1939|-1|1|0.19386|12600|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|9.84375|0.6|0.35|0.27278|20|9|-0.00081920749279539|0.083397824207493|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2024-11-09 17:10:54|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17761.10285337|169|688.70095112333||0|0|0.56885|15500|0.35162|66|0.35162029200618|66|39.81|-0.04918|0.04816|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|167.20604099245|0.438|0.375|0.20872|16|4|0.001642|0.072955614906832|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2024-11-09 17:10:56|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-49903.225934361|4|4650.1210022774||0|0|-0.08237|37450|0.21416|82|0.21416189892511|82|29.5|-0.10128|-0.00535|-0.073582216866915|-0.07261644839739|26.604770186641|42.043369486437|450.01201634222|0.542|0.375|0.29711|24|9|0.0040271026722925|0.09680805907173|60000|2024-06-02|-0.22493|2015-08-23|0.31867|2012-01-08
2024-11-09 17:10:57|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22842.349686735|3|2895.7832289116|-0.0271|-1|1|-0.02709|13650|0.044|5|0.043995055933712|5|39.72|-0.16112|0.00396|-0.057109251732011|-0.037429888539313|35.593710004171|59.378483724509|54.491017964072|0.667|0.444|0.35373|18|7|0.0023170850767085|0.11628333333333|50200|2013-04-21|-0.42092|2024-10-27|0.61417|2019-12-08
2024-11-09 17:10:57|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
2024-11-09 17:10:58|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7434.2963832401|57|518.09879441338|0.1493|-1|1|0.1493|6040|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|97.059296159409|0.438|0.313|0.36674|16|5|0.0037090376569038|0.12350457461646|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2024-11-09 17:10:59|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10685.776000739|21|985.23280022171||0|0|0.50868|7640|0.05441|64|0.054413542926239|64|38.78|-0.01569|0.0795|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|38.781725888325|0.333|0.278|0.28836|18|4|0.00085547353760446|0.10053323119777|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2024-11-09 17:11:00|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10139.184104308|53|594.85655187331|0.1337|-1|1|0.13366|8750|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|20.908004778973|0.438|0.188|0.24303|16|7|-0.00074342618384401|0.078579317548746|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2024-11-09 17:11:01|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20155.402392887|32|686.93675203114||0|0|0.02891|18810|-0.11147|53|-0.11146788990826|53|64.33|0.05859|0.09773|0.10179527557438|0.078486208418513|163.77639538014|134.42585434291|114.95447045163|0.5|0.417|0.19382|12|5|0.0010115566625156|0.063786575342466|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2024-11-09 17:11:02|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15276.684624288|2|602.99461271361|-0.0272|1|1|-0.02725|16780|0.18768|88|0.68396226415094|83|34.96|-0.00646|0.04554|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|102.00607902736|0.348|0.261|0.16032|23|6|0.00075808695652174|0.054548285714286|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2024-11-09 17:11:03|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-39988.512782395|14|2654.5042607985||0|0|0.05389|31600|-0.09502|27|-0.095015576323987|27|39.3|0.14581|0.22515|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|929.41176470588|0.5|0.4|0.26939|20|7|0.0045699249061327|0.091559674593242|47650|2024-06-23|-0.18487|2020-03-22|0.47934|2021-01-24
2024-11-09 17:11:03|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4120.8513856402|46|278.95487412287||0|0|0.21657|3310|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|13.90756302521|0.5|0.5|0.32606|4|2|-0.0073542790697674|0.082591813953488|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2024-11-09 17:11:05|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|158591.7262803|19|18719.424573235|0.1146|1|1|0.11457|215000|0.21626|39|0.21625835364103|39|34.23|-0.08682|0.00532|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2767.0527670528|0.462|0.385|0.27843|13|4|0.008929373650108|0.093463023758099|224000|2024-11-10|-0.2598|2020-03-22|0.19412|2020-03-29
2024-11-09 17:11:05|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57814.397736264|13|6295.2007545786|0.0368|1|1|0.03678|76100|-0.01572|40|-0.015723892598067|40|52.87|0.16187|0.21637|0.2748665063392|0.42587759281825|336.28538395559|389.68506110834|454.32835820896|0.6|0.4|0.2445|15|9|0.0031987577639752|0.076215204968944|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2024-11-09 17:11:06|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-37220.505225048|41|3406.1515675145|0.2997|-1|1|0.29973|25700|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|200.78125|0.5|0.4|0.34513|10|3|0.0035663188976378|0.10094383858268|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2024-11-09 17:11:07|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-37928.609534499|37|2943.5828603496||0|0|0.33841|28250|0.41939|68|0.41938734384103|68|33.69|-0.04523|0.05401|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|244.58874458874|0.688|0.438|0.33937|16|7|0.0039240347826087|0.1053972|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2024-11-09 17:11:07|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22639.041641251|56|1523.4776788944|0.3716|-1|1|0.37158|17470|2.81378|57|2.8137807130651|57|43.17|0.37115|0.46085|2.8137807130651|2.8137807130651|381.378|381.378|191.27807444834|0.167|0.167|0.32114|6|2|0.0045091719745223|0.11018417197452|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2024-11-09 17:11:09|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15932.298288462|58|1101.901385893|0.1039|1|1|0.10386|17750|0.34899|112|0.24245472837022|64|38.71|-0.08255|0.04929|-0.11490089504203|-0.089326899441756|10.627759725856|30.203639508858|121.57534246575|0.706|0.412|0.22339|17|10|0.0024978041958042|0.076977440559441|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2024-11-09 17:11:10|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-127982.76486401|43|10401.205427866||0|0|0.2148|97600|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|222.83105022831|0.5|0.357|0.29317|14|5|0.0031164720496894|0.093781142857143|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2024-11-09 17:11:11|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20004.168922501|31|624.6831428125||0|0|0.00108|18450|-0.05406|10|-0.054056803052824|10|35.23|-0.05117|0.01673|-0.025474888487366|0.020014816031839|52.769336784064|90.56653133563|225.27472527473|0.591|0.364|0.21752|22|11|0.0023976397515528|0.075555925465839|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2024-11-09 17:11:11|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37422.068001063|19|1531.958360287||0|0|0.04366|35050|0.05715|58|0.057154190535375|58|35.59|-0.06446|0.0307|-0.07080497251602|-0.0053984222180469|25.371265856832|65.40365306916|62.926391382406|0.545|0.364|0.22601|22|8|0.00085294631710362|0.071853570536829|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2024-11-09 17:11:12|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|10907.059989202|3|1456.8025023661|-0.0264|1|1|-0.02643|14000|0.01236|18|-0.20374278173178|22|29.73|-0.15602|0.00182|0.0035482533239103|0.0074650996472118|62.069191937345|68.402340887763|128.44036697248|0.667|0.4|0.25078|15|8|0.0025187276785714|0.087847209821429|48344.5|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2024-11-09 17:11:14|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|185818.88411187|37|23793.901289796|0.8226|1|1|0.82263|261000|0.19441|16|0.19441340782123|16|29.2|-0.04923|0.03391|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|358.51648351648|0.6|0.467|0.28448|15|9|0.0047889662447257|0.090583248945148|271500|2024-11-10|-0.19129|2020-03-15|0.32924|2021-11-21
2024-11-09 17:11:14|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4523.8804204172|17|298.54771351265||0|0|0.2821|3550|-0.0149|68|-0.014896755469456|68|50|-0.03398|0.12964|0.12459414846467|0.1214040590459|142.67302347289|112.13925028322|49.429128376497|0.571|0.429|0.30572|14|4|0.0012687569832402|0.097525083798883|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2024-11-09 17:11:15|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-137070.99899851|3|6356.9996661701||0|0|0.01274|116200|-0.17692|19|-0.17692307692308|19|30.73|-0.08879|0.0309|-0.057056157839362|-0.076530905667603|7.9329939915115|12.304398149593|13.702830188679|0.692|0.385|0.18957|26|11|-5.0811485642946E-5|0.060003695380774|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2024-11-09 17:11:16|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|4042.8649750235|41|329.88836944255|0.249|1|2|0.0457|4920|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|86.315789473684|0.471|0.294|0.19416|17|7|0.00084254705144291|0.063186010037641|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2024-11-09 17:11:16|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12908.94700504|44|715.51569136071||0|0|0.12451|11250|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|65.789473684211|0.55|0.4|0.23357|20|10|0.00070238461538462|0.077049038461538|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2024-11-09 17:11:18|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-63126.669769718|10|5370.3007952266||0|0|-0.22092|57200|-0.27252|6|-0.27251552795031|6|47.63|0.03209|0.13728|-0.0011327494234426|0.1325684382207|55.031800020815|118.5876826721|103.58753327659|0.625|0.5|0.32833|8|4|0.002698641025641|0.10350284615385|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2024-11-09 17:11:19|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23217.970695905|45|3300.1143869482|0.5235|1|1|0.52354|29450|-0.20804|35|-0.20804289544236|35|27.08|-0.24623|-0.17932|-0.21279884871054|-0.089002979831917|6.0974606742995|58.974518586475|403.91709900495|0.769|0.385|0.30485|13|8|0.0056460606060606|0.097913686868687|36250|2024-06-02|-0.17018|2020-03-01|0.26209|2020-08-30
2024-11-09 17:11:19|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|107094.26111172|66|7511.618452241|0.3123|1|1|0.3123|122700|0.06678|86|0.066783176886507|86|29.24|-0.01394|0.05473|0.096517958170318|0.12823577466703|83.575929282046|103.54775413464|413.39577507496|0.56|0.48|0.20654|25|10|0.0040288065326633|0.073333969849246|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2024-11-09 17:11:20|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-24162.988889582|15|1311.607000187||0|0|0.1342|20000|0.06452|14|0.064516129032258|14|30.42|0.02501|0.07492|0.11065771776693|0.28437407635574|98.311129878511|281.85414545516|310.55900621118|0.577|0.346|0.2039|26|10|0.0025529689440994|0.070101875776398|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2024-11-09 17:11:21|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-24310.83858164|31|1153.6128605467|0.0909|-1|1|0.09091|20500|-0.09975|38|-0.099753697224371|38|55.29|0.16443|0.26083|0.29280543799603|0.52629905459309|704.87746354576|586.40623625459|290.40940643151|0.714|0.357|0.27997|14|7|0.0033662810945274|0.089335348258707|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2024-11-09 17:11:22|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|-10258.290043059|33|767.76334768644||0|0|0.36557|7740|-0.0497|45|-0.049696214363608|45|56.63|0.07442|0.14021|-0.079424546555307|-0.044166044746162|64.03215351977|82.140946609244|18|0.625|0.5|0.24822|8|4|-0.0018038969072165|0.080841608247423|65667|2015-08-23|-0.43031|2019-02-03|0.27709|2023-09-24
2024-11-09 17:11:23|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1261.8566545384|21|208.72909344803|0.2916|-1|1|0.29157|950|-0.58354|22|-0.58354037267081|22|31.68|-0.13646|-0.05141|-0.15506824549238|-0.058053506442604|3.6329850978887|29.895027807737|13.456090651558|0.545|0.273|0.39177|22|10|0.00036433751743375|0.11432476987448|29095.33984375|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2024-11-09 17:11:24|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22081.306327024|8|1953.7687756745||0|0|0.12314|15950|-0.06589|20|-0.065892718990932|20|35.5|0.10391|0.23684|0.50576962843939|0.82240744222863|174.17039736723|312.61941997955|465.01457725948|0.45|0.3|0.3095|20|7|0.0043813668061367|0.1025769595537|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2024-11-09 17:11:24|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15278.342700297|41|3076.5778256704|1.0332|1|1|1.03324|20800|0.48756|50|0.48756218905473|50|45|-0.0557|0.14166|-0.17310066931765|-0.043831320183731|11.315078462318|66.192620551499|369.77777777778|0.467|0.333|0.34762|15|5|0.0050800979020979|0.12035976223776|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2024-11-09 17:11:25|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1979.2286663088|16|202.03097470073|-0.058|1|2|-0.09553|2225|-0.16472|26|-0.16471975127629|26|37.57|0.02122|0.1668|0.16637766669381|0.30570159833157|49.072362327682|171.79257491683|177.71565495208|0.714|0.476|0.29228|21|8|0.003066368159204|0.095692077114428|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2024-11-09 17:11:27|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3017.6823331223|26|260.93131478905|0.0057|-1|1|0.00573|2605|-0.22941|13|-0.22941176470588|13|43.13|-0.11085|0.03681|-0.10522864536035|-0.10522864536035|48.550126568183|48.550126568183|51.008419815939|0.375|0.375|0.38593|16|4|0.0021443076923077|0.1148753006993|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2024-11-09 17:11:28|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|49849.791629166|1|3500.0694569448||0|0|0|62600|-0.14835|26|-0.14835164835165|26|26.59|0.02809|0.13883|0.011178630020946|0.022806597227403|93.564341087109|113.77527184001|348.74651810585|0.556|0.37|0.28866|27|12|0.0051321727019499|0.096486128133705|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2024-11-09 17:11:28|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-16638.525933006|10|917.84197766858||0|0|0.06635|13650|-0.15639|11|-0.15639284882939|11|36.79|0.23619|0.32681|0.41759858040691|0.55648631692279|495.15870586873|476.70105742881|237.39130434783|0.714|0.5|0.26108|14|5|0.0044416603053435|0.087089961832061|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2024-11-09 17:11:29|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18992.900256693|12|1255.9667522311|0.1301|-1|1|0.13006|15050|-0.08148|60|-0.081480882032255|60|57.36|0.11499|0.21107|0.20825285854125|0.20825285854125|145.70890724314|145.70890724314|501.66666666667|0.357|0.357|0.26936|14|5|0.0038022481572481|0.094171105651106|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2024-11-09 17:11:30|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14421.721853761|54|983.58512489469|0.2871|1|2|0.22174|16860|0.34605|65|0.34604647081452|65|43.94|-0.04672|-0.00324|-0.0057158798268677|0.08950716653305|59.384546727848|124.58412097357|244.9513293622|0.529|0.353|0.22403|17|8|0.0023801625|0.07286725|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2024-11-09 17:11:32|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10114.449720523|21|568.73796733832|0.1194|-1|1|0.11936|9370|-0.15336|39|-0.15335689045936|39|32|-0.02298|0.03975|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|19.480249480249|0.643|0.429|0.24955|14|7|-0.0017531623931624|0.085470555555556|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2024-11-09 17:11:32|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8815.3180130762|11|1111.8574990391|-0.0641|1|1|-0.06414|11090|0.0675|40|0.067497403946002|40|41.63|-0.04808|0.15114|0.14523327064982|0.13869973139387|326.70370612852|227.41441979989|99.42621481083|0.526|0.368|0.23916|19|6|0.0025439575530587|0.08449581772784|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2024-11-09 17:11:33|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1988.5683821825|16|148.14948410246||0|0|-0.13071|2095|0.22597|67|0.22596799196465|67|40.53|0.09912|0.20504|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|241.08170310702|0.588|0.412|0.34996|17|8|0.00468203125|0.11513105113636|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2024-11-09 17:11:34|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39687.170306179|7|2451.5032917713||0|0|-0.11968|43400|-0.17421|24|-0.1742125984252|24|47|0.07066|0.13786|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|245.19774011299|0.471|0.294|0.23822|17|6|0.0022248074534161|0.076421440993789|88500|2015-12-27|-0.20039|2012-05-20|0.40675|2021-01-24
2024-11-09 17:11:35|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-41732.647601524|12|3085.8825338414|0.1671|-1|1|0.1671|32400|0.00887|19|0.0088671650832886|19|39.65|0.23369|0.34985|0.65646466926177|0.90950351485146|989.00683101099|857.46301266343|265.5737704918|0.5|0.35|0.25348|20|6|0.0031000746268657|0.093265858208955|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2024-11-09 17:11:36|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38467.60103582|17|2414.6380579664||0|0|-0.15991|39400|0.70248|69|0.70247933884298|69|41.79|0.0779|0.13669|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|35.178571428571|0.474|0.316|0.24033|19|8|-0.0001499012345679|0.071925679012346|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2024-11-09 17:11:37|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14587.076144845|3|662.12284345344|0.0079|-1|1|0.00789|12580|-0.10071|12|-0.10070921985816|12|44.56|0.02792|0.15031|0.062326541100381|0.06891852787165|101.21542633256|94.665871474349|46.021584049753|0.5|0.389|0.26024|18|9|0.0012681094527363|0.089816940298507|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2024-11-09 17:11:38|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-82645.266499637|3|4048.4221665455|0.0014|-1|1|0.00143|69900|-0.03047|38|-0.030470914127424|38|39.9|0.06442|0.16228|0.14949966732553|0.14796486708119|306.00183066224|232.02354172158|178.19813389079|0.5|0.4|0.23738|20|8|0.0024204875|0.0761951625|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2024-11-09 17:11:38|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11785.935925506|18|697.47313423236||0|0|-0.03049|11490|-0.14665|25|-0.14665199210714|25|43|0.05573|0.10488|-0.021266040892758|0.012661634930565|71.626450945474|84.964118224329|45.850692665103|0.625|0.5|0.28111|8|3|0.000347783933518|0.095877008310249|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2024-11-09 17:11:39|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6620.6266038839|41|196.36798677758||0|0|-0.07702|7070|0.09456|57|-0.14665199210714|25|46.67|0.08649|0.1078|0.094562647754137|0|109.456|100|57.714285714286|0.333|0|0.12564|3|1|-0.0026607777777778|0.038115|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2024-11-09 17:11:40|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|44856.772836107|30|5552.1542008259||0|0|0.22785|48500|0.63494|65|0.63493981115502|65|35.62|0.01872|0.11214|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|2235.0230414747|0.692|0.385|0.31146|13|6|0.0088858739837398|0.094261991869919|62900|2024-10-27|-0.20087|2020-03-15|0.5756|2018-01-21
2024-11-09 17:11:41|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2282.8641645418|10|160.10924936255||0|0|-0.02506|1841|0.10924|77|-0.14815790037607|16|32.21|-0.10974|0.06103|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.033331631446665|0.5|0.333|0.34918|24|10|-0.0046338746803069|0.10496563938619|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2024-11-09 17:11:42|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-15427.821523428|27|1520.9405078092||0|0|0.46698|10330|0.02148|33|0.021478005431904|33|31.14|-0.01073|0.22131|0.28222152121908|0.39372482268933|324.92857308692|414.94908914397|116.06741573034|0.545|0.409|0.26834|22|7|0.0035453164556962|0.096406849507736|47680|2021-11-14|-0.59895|2019-03-17|0.59615|2020-05-17
2024-11-09 17:11:43|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1843.3184388408|14|143.93947961361|0.2031|-1|1|0.20306|1354|-0.31215|19|-0.31214574898785|19|35.95|-0.01799|0.05635|0.063819431943334|0.074876283766278|54.221539566728|69.537939731533|30.270511960653|0.636|0.455|0.28846|22|14|0.00080945273631841|0.10469706467662|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2024-11-09 17:11:43|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|-682123.36965831|10|58837.010897493||0|0|-0.24255|584000|4.09761|143|4.0976138828633|143|36.18|0.10619|0.20682|0.30666064561033|0.54121303440299|379.04662829682|783.70747157268|2589.800443459|0.636|0.409|0.26927|22|11|0.0059840869565217|0.086219925465839|718000|2024-06-23|-0.18969|2015-08-23|0.48447|2011-12-11
2024-11-09 17:11:45|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-23979.220762708|14|1911.4069209025|-0.0363|-1|1|-0.0363|17700|-0.32087|7|-0.32087475149105|7|41.33|-0.44175|-0.41072|-0.044392449401805|-0.32087475149105|74.010328727623|67.913|71.805273833672|0.5|0.167|0.346|6|4|0.00060325670498084|0.09056662835249|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2024-11-09 17:11:46|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-37023.528453998|31|3511.8526825794|0.3958|-1|1|0.39583|26100|5.75|84|5.75|84|43.5|0.25199|0.36207|0.44652312615301|0.60759687883613|2734.9121131711|2775.9982391773|1314.8614609572|0.643|0.464|0.27512|28|13|0.0043839262820513|0.092553429487179|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2024-11-09 17:11:47|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14737.308371554|22|664.30748853373||0|0|0.02742|16110|0.01178|41|0.011782759467673|41|52|-0.08571|0.19203|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|6.7125|0.467|0.333|0.20399|15|5|3.7453183520599E-5|0.06307975031211|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2024-11-09 17:11:47|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6983.0459693893|29|808.6295561511||0|0|0.07403|9720|-0.28078|36|-0.28077753779698|36|35.73|-0.17644|-0.09875|-0.18317746366735|-0.10844840638138|33.809578246997|68.300158799743|134.06896551724|0.455|0.273|0.30547|11|5|0.002721567695962|0.10057790973872|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2024-11-09 17:11:48|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5629.4081615481|1|395.19727948395||0|0|0|6830|-0.1328|8|-0.13280475718533|8|27.17|-0.17535|0.24184|-0.076978750653274|0.19593193402201|-155.65386397537|164.82889280863|81.561977549558|0.586|0.379|0.32494|29|8|0.0081803426395939|0.11062983502538|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2024-11-09 17:11:50|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|-6114.3439920355|31|368.74759362726|0.1115|-1|1|0.11146|5580|0.12892|15|0.1289156626506|15|35.3|0.05409|0.15999|-0.065752863804944|-0.080056213224993|68.038535553558|75.051330295282|29.291338582677|0.5|0.3|0.24906|10|6|-0.0017333681462141|0.072597049608355|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2024-11-09 17:11:50|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-10505.716934725|32|716.16925629461|0.1397|-1|1|0.13972|8620|-0.06268|38|-0.06267539756782|38|26.4|-0.06566|-0.00027|0.04669566344979|0.028458125760119|99.72317834473|87.639450860135|119.58934517203|0.6|0.5|0.35592|10|5|0.0039673220338983|0.1091113559322|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2024-11-09 17:11:51|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15519.935408087|17|1072.2325601835|0.1462|-1|1|0.14619|12440|-0.02006|12|-0.020057084351744|12|35.73|0.03699|0.14977|0.1800833212953|0.32714786675011|105.40963865412|368.20110919626|478.46153846154|0.591|0.455|0.28977|22|8|0.004797855361596|0.10089917705736|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2024-11-09 17:11:52|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-8776.5638102517|86|281.96914307551|0.3277|-1|1|0.32766|7900|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|13.859649122807|0.688|0.375|0.24103|16|10|-0.0015822589928058|0.067498302158273|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2024-11-09 17:11:52|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16948.027936041|199|982.67597868031||0|0|0.7327|13980|0.78634|36|0.78634458389136|36|30.33|-0.22121|0.06313|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|30.25057341931|0.5|0.333|0.36299|6|1|-0.00034205263157895|0.10487960526316|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2024-11-09 17:11:54|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-70736.211675619|10|7678.7372252065|0.0364|-1|1|0.0364|45000|-0.41552|13|-0.41551939924906|13|29.33|-0.15239|-0.00895|-0.13256723911667|0.013391214049351|-0.65524151498093|69.010486257768|127.84090909091|0.667|0.417|0.27676|24|10|0.002765049088359|0.093184067321178|93200|2024-06-16|-0.5073|2015-06-07|0.63043|2020-08-09
2024-11-09 17:11:55|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|909.77187746725|103|57.671593083842|1.287|1|2|1.18686|1065|0.15304|36|0.70357210259722|58|30.22|-0.01052|0.02756|0.074740850314366|0.17807880245552|205.57539084702|355.38825348914|1953.053408841|0.652|0.391|0.13711|23|10|0.0042408531994981|0.042718481806775|1100|2024-10-20|-0.10727|2013-07-21|0.15576|2022-11-13
2024-11-09 17:11:55|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
2024-11-09 17:11:56|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|4.5748844129275|7|0.81369565595409|-0.1071|1|2|-0.21933|5.09|-0.2471|8|-0.24710134329134|8|45|0.6829|1.05734|1.6140862635837|1.9547720836653|731.62694195052|459.55600205431|51.414144936538|0.571|0.429|0.47528|7|1|0.0055442367601246|0.17070890965732|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2024-11-09 17:11:57|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|-1421.8909110026|15|98.122322077675||0|0|-0.17431|1280|0.38227|42|0.38227091885178|42|40|0.04557|0.12562|0.22122823846733|0.42751387249684|383.91436554335|738.92820258674|582.82489229498|0.45|0.3|0.20024|20|4|0.0034012285012285|0.066196314496314|1500|2024-06-23|-0.19374|2022-06-26|0.19082|2020-05-03
2024-11-09 17:11:58|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|173.59214427547|1|13.540121045623||0|0|0|217|0.55273|21|0.55273411988049|21|27.52|-0.04823|0.02517|0.071307499793692|0.10618406687983|234.07493337526|252.3251992853|389.09807821203|0.655|0.414|0.13653|29|12|0.0024235213032581|0.046801127819549|234.5|2024-07-14|-0.11183|2011-08-07|0.25774|2013-08-18
2024-11-09 17:11:59|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|-57122.841260345|24|3099.2804201149||0|0|0.21725|47200|0.00333|23|0.0033277870216306|23|37.9|-0.06512|0.09528|0.0082205214618138|0.058515277600202|98.819003446599|141.10037038844|10.407938257993|0.55|0.35|0.18314|20|9|0.0015610115236876|0.051254276568502|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2024-11-09 17:12:00|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-17.141524401778|132|0.86346671232019|0.1843|-1|1|0.18432|15.4|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|138.98916718927|0.5|0.286|0.17555|28|12|0.0015076997578693|0.057945157384988|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2024-11-09 17:12:01|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|15.852312171988|19|0.50681311950957|0.1817|1|2|0.16431|17.29|0.10429|39|0.10429375038645|39|23.02|0.01025|0.05883|0.057422931293069|0.121341244196|219.28841964656|468.87159494387|1755.3300166929|0.509|0.345|0.12076|55|17|0.0030228738317757|0.044865537383178|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2024-11-09 17:12:02|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|-54.357775157718|2|2.6275915920828||0|0|-0.0118|47.15|-0.08087|46|-0.080867894026056|46|29.11|-0.00367|0.0756|0.097593050511|0.16787448021387|182.40171761585|319.78597471679|634.58953721701|0.643|0.464|0.17828|28|10|0.0032815441176471|0.056958014705882|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2024-11-09 17:12:04|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
2024-11-09 17:12:05|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|39.834253746477|7|3.3385822116643|0.343|1|2|0.08732|49.31|0.12452|55|0.012749127018084|43|37.64|-0.02906|0.0265|0.0076301114685442|0.048037618761094|94.927117321933|114.42014176378|197.87319912651|0.636|0.364|0.19961|11|5|0.0028541428571429|0.067707214285714|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.27639|2024-09-29
2024-11-09 17:12:05|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|173.02635260427|1|86.132882469218||0|0|0|857|-0.0385|14|-0.03850173349599|14|12.53|-7.69917|0.03496|0.020214667807536|0.02919950802285|263.59629581177|367.11340555502|249.12790697674|0.595|0.397|0.05409|131|20|0.61398573690621|0.024540359317905|862|2024-11-10|-0.99916|1996-03-17|1007.23527|2024-11-10
2024-11-09 17:12:06|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
2024-11-09 17:12:07|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|12.148734605272|15|0.55220387614204|0.0015|1|1|0.0015|13.32|0.00449|21|-0.077206463686661|8|30|0.09426|0.14641|0.13762184544709|0.24390100736189|534.13161580944|1215.1470825578|1417.0212477243|0.659|0.439|0.10832|41|11|0.0030710610932476|0.049860088424437|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2024-11-09 17:12:09|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|80.367004328998|27|3.8644095025573||0|0|0.29387|92.9|-0.10462|3|-0.028571454975451|19|36.76|0.00902|0.04202|0.0074173867545059|0.024215776561292|92.341810376805|111.4632351301|418.46846096044|0.762|0.381|0.12877|21|14|0.0023216040100251|0.042663233082707|93.900001525879|2024-09-29|-0.14423|2010-02-07|0.20045|2009-05-10
2024-11-09 17:12:10|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|-3.5171097234203|22|0.26770320585415||0|0|0.125|2.8|-0.27|28|-0.26999998092651|28|27.4|0.00329|0.04228|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|386.20687727412|0.4|0.275|0.1279|40|8|0.0020982094897046|0.072423930170099|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2024-11-09 17:12:11|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|330.53055978469|34|25.402839607223|0.2081|1|2|0.11453|399|-0.15858|22|0.15730337078652|61|45.06|0.1027|0.16142|0.15309923668837|0.28389196068301|379.35346876054|352.38064351695|563.7185742884|0.824|0.412|0.16367|17|11|0.002985719649562|0.057157384230288|435|2024-07-14|-0.14098|2011-08-21|0.18152|2024-03-24
2024-11-09 17:12:12|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|8.7895882178154|7|1.6595600441568|0.4415|1|2|0.13915|14.49|-0.28167|29|-0.28166912902247|29|30.43|-0.16876|0.04405|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|63.580514212467|0.429|0.429|0.50953|7|2|0.0060756164383562|0.16537086757991|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2024-11-09 17:12:13|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|19.192581256911|6|3.4045296027155|-0.0854|1|2|-0.19242|23.65|0.03984|28|0.19305869820821|23|19.82|-0.29048|-0.14171|-0.052848578540868|-0.061987574171736|71.83889583217|78.34001232352|147.81249761581|0.455|0.273|0.37941|11|3|0.0062116143497758|0.13626807174888|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2024-11-09 17:12:14|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|-163.17456893564|23|9.8554086812638||0|0|-0.05039|146.33|-0.01062|86|-0.010621649628468|86|38.29|-0.01143|0.06041|0.12246080827137|0.22990027787278|259.49120743402|482.3821783842|4977.2108497643|0.441|0.294|0.20232|34|10|0.0042801208459215|0.070324622356496|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2024-11-09 17:12:15|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|61.10502615787|91|2.78165820169||0|0|0.57955|69.5|0.35499|99|0.3549896511328|99|41.47|0.04037|0.0916|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|169.55354270334|0.529|0.412|0.12218|17|4|0.0011938364779874|0.042162616352201|70.400001525879|2024-11-10|-0.13708|2016-01-10|0.11765|2011-12-25
2024-11-09 17:12:16|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-48.663888818432|72|2.6263046407974|0.4028|-1|1|0.40276|43.3|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|106.49286620648|0.545|0.409|0.14119|22|9|0.0006768375|0.0433912375|94|2022-04-10|-0.21403|2022-07-10|0.1614|2020-05-03
2024-11-09 17:12:17|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|182.77752278748|14|16.766242751395|0.1243|1|1|0.12426|205.47|-0.12546|27|-0.1254634205888|27|34.15|0.08214|0.21436|0.4522813148677|0.63243432438208|353.71789969416|372.88701072745|605.9274613544|0.538|0.385|0.33449|13|5|0.0072163019693654|0.11126061269147|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2024-11-09 17:12:18|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|-218.53460814794|38|8.6331519903372||0|0|0.04313|195.22|0.40512|67|0.4051181178821|67|46.64|0.03434|0.1078|0.18008645150906|0.31943597453661|551.94542759716|1091.6347477603|2763.5900005144|0.571|0.393|0.18068|28|11|0.0033023454951601|0.054294102755026|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2024-11-09 17:12:20|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|-37.694342741176|17|1.6008117888073|-0.0264|-1|1|-0.02643|36.9|0.35485|35|0.35484542330455|35|32.54|0.00756|0.04742|0.061883084914053|0.077301390547155|171.33119111782|175.93641662082|263.38330423299|0.458|0.375|0.11122|24|8|0.0017798494353827|0.041275483061481|41.700000762939|2024-07-14|-0.14895|2011-08-07|0.17402|2012-02-05
2024-11-09 17:12:21|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|-127.59865444796|19|2.2943476590506|-0.025|-1|1|-0.025|123|-0.00712|21|-0.0071238335034364|21|25.9|-0.02439|-0.00912|-0.01593720232061|2.3188724829722E-5|74.844362961368|99.102025810961|168.77058813862|0.567|0.3|0.05746|30|11|0.00076406289308176|0.020121660377359|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2024-11-09 17:12:21|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-54.489854826781|72|3.1279293519933||0|0|0.43116|48.75|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|96.707002871579|0.5|0.286|0.12208|14|6|0.00045099875156055|0.040636367041199|121|2021-10-17|-0.21296|2022-07-10|0.1046|2009-05-10
2024-11-09 17:12:22|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|20.618809464724|7|0.97190648033269|0.0022|1|1|0.00216|23.15|-0.09907|11|-0.099065406300197|11|31.6|-0.02523|0.00485|-0.017892874608001|0.0047159589195432|72.753610097135|99.069441261516|99.612736000541|0.52|0.4|0.10439|25|11|0.00036770100502513|0.033322625628141|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2024-11-09 17:12:23|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|87.236704746309|89|7.6309897734282|0.2007|1|1|0.20074|106.41|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|4366.4342256762|0.558|0.395|0.21475|43|16|0.00439144036009|0.07732855963991|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2024-11-09 17:12:25|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|17408.445585386|74|654.68480487149||0|0|0.65149|19950|-0.27292|13|-0.068223556471835|17|35.19|0.00885|0.08416|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|767.60292420162|0.524|0.429|0.19004|21|9|0.0035987068965517|0.062365012315271|20040|2024-11-10|-0.2939|2022-03-06|0.1746|2009-05-24
2024-11-09 17:12:26|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|178.72250430294|13|15.353399637766|0.1328|1|1|0.13278|231.36|-0.06187|18|-0.24902783835508|3|27.68|-0.02068|0.03823|0.012177717632912|0.25003118397999|41.959941824256|370.81898571703|2056.5333387587|0.789|0.421|0.27588|19|12|0.0076168773234201|0.092620464684015|354.61999511719|2021-11-14|-0.27184|2020-03-22|0.27873|2020-04-12
2024-11-09 17:12:27|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|146.33899568194|44|72.84000143848|1053.205|1|2|1014.74756|725|-0.01101|29|0.0037229103843386|13|14.95|0.00034|0.07396|0.015707526211119|0.036458088438239|0.46226308135067|0.88898363506514|1006.9444444444|0.505|0.336|0.05466|107|12|0.61318575167377|0.028018983566646|729|2024-11-10|-0.99945|1996-03-17|1004.54783|2024-11-10
2024-11-09 17:12:28|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-3276.8649771197|32|168.95499237323||0|0|0.20749|2750|-0.13466|11|-0.13466334164589|11|34.91|-0.0584|-0.01679|0.006298807566076|0.011539238351526|92.440164639905|96.304381820695|180.44619422572|0.636|0.409|0.15131|22|11|0.0013670337922403|0.053294105131414|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2024-11-09 17:12:28|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|44.770228748161|6|5.7873531549337||0|0|-0.11353|55.05|0.28168|48|-0.089247405095791|25|38.95|-0.00636|0.08584|0.013815548247323|0.058284280539076|85.795682246588|108.09584030624|786.42856052944|0.381|0.19|0.2495|21|5|0.0037805346294046|0.081316354799514|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2024-11-09 17:12:30|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|381.16369174748|25|49.905750614825|0.0893|1|2|0.01469|483.5|-0.45274|8|-0.14023315728902|19|36|-0.04042|0.21961|0.15422155842211|0.31008127627921|68.177779875849|150.95351002187|241.41202463897|0.6|0.4|0.30494|15|5|0.0051466312056738|0.10071154255319|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2024-11-09 17:12:31|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|38.119388280425|36|1.0776433564344|0.0093|1|1|0.00935|39.1|-0.12231|29|0.074197467664354|26|26.31|-0.03965|-0.00922|-0.022984740126644|-0.0075861235200561|58.163229642931|88.251388971325|274.5786453833|0.724|0.448|0.10022|29|16|0.0016670426065163|0.036855651629073|42.48397064209|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2024-11-09 17:12:32|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|11.035434870118|7|1.6704404191395|-0.0552|1|1|-0.05524|13.34|-0.36557|8|-0.28484317373521|12|28.17|-0.08035|0.0689|-0.089472187467225|0.045007102809473|5.8427313072618|38.805101827629|1235.1851502319|0.448|0.241|0.30099|29|12|0.0061960267314702|0.10874291616039|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2024-11-09 17:12:33|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|16.308304101153|10|0.76854187015666||0|0|-0.05274|17.6|-0.17895|10|-0.17894735062395|10|34.97|0.0676|0.13209|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|432.43242356634|0.394|0.303|0.11032|33|9|0.0018751590713672|0.041768822012038|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2024-11-09 17:12:34|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|18.639179084396|28|2.9503903441877||0|0|0.52326|22.59|0.00736|45|-0.27045528547348|28|35.33|0.12458|0.23156|-0.077923248986074|-0.13271373041019|32.146553396492|73.32095862|205.3636377508|0.667|0.222|0.43893|9|4|0.0074855072463768|0.14433472463768|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2024-11-09 17:12:36|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|-181.02216671073|15|12.220499958776|-0.0836|-1|1|-0.08362|155.5|0.10811|34|0.10810810810811|34|26.83|-0.03086|0.01521|0.010661448661389|0.10007890613305|94.588484703419|152.82276844522|193.8902816921|0.583|0.417|0.18912|12|5|0.0030648214285714|0.063027083333333|193.5|2024-07-14|-0.19022|2022-07-03|0.1558|2024-03-10
2024-11-09 17:12:36|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-163.65510011194|66|8.9750094308192||0|0|0.19892|149|-0.05132|35|-0.051322870908655|35|34.56|0.01517|0.10603|0.19149486496608|0.20037132913528|485.92896111618|367.75525665456|644.46364442667|0.611|0.5|0.17673|18|8|0.0036006695778748|0.059647467248908|264.70999145508|2021-09-19|-0.18603|2022-05-15|0.21843|2011-07-24
2024-11-09 17:12:37|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|20.803549996853|7|1.7704150225692|-0.0617|1|2|-0.08997|21.95|-0.25822|9|-0.032486472058047|36|31.77|-0.07529|-0.01569|-0.068629409510089|-0.0076106056272468|45.167508843445|82.431063047244|129.19364955056|0.615|0.308|0.24108|13|6|0.0020546062052506|0.077806658711217|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2024-11-09 17:12:38|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|57.726315156613|11|2.712005416943|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|0.0018115384615385|0.045030798258345|90|2018-04-01|-0.1083|2020-03-15|0.16912|2013-09-22
2024-11-09 17:12:38|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|24.314920594735|7|3.57657817325|0.0483|1|2|-0.02786|31.4|-0.16971|26|-0.16971276976663|26|34.74|-0.06858|0.08286|-0.10227642087498|-0.038546656574783|13.309216413324|61.657338093433|184.05627550702|0.652|0.391|0.22726|23|11|0.0026258757763975|0.07449849689441|77.893226623535|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2024-11-09 17:12:40|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|-29.370147352797|16|1.0037704094477|-0.0167|-1|1|-0.01667|27.45|-0.05253|20|-0.055745349207277|15|32.33|-0.05745|-0.00776|-0.044708922803149|-0.012112379307647|47.623535764447|79.333612733426|330.32490224839|0.542|0.417|0.13515|24|10|0.0020172566371681|0.037740252844501|31.23344039917|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2024-11-09 17:12:41|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-34.868129275861|58|1.1185664885326||0|0|-0.04724|33.25|-0.06061|32|-0.13157894736842|14|38.94|-0.1049|0.06827|-0.16515237153514|-0.21062298527917|11.307547399076|11.999558446408|10.657051282051|0.5|0.375|0.17677|16|6|-0.00065705882352941|0.045985426470588|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2024-11-09 17:12:42|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|79.092028102376|50|3.7407087672375||0|0|0.18708|88.2|-0.04501|17|0.021551724610421|53|35.43|-0.03711|-0.00383|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|358.09987800867|0.762|0.429|0.13277|21|12|0.0019546658259773|0.039634489281211|92.800003051758|2024-07-28|-0.09835|2011-08-07|0.1045|2009-09-06
2024-11-09 17:12:43|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|172.61596382583|7|14.044678724722|0.0283|1|1|0.0283|218|0.30323|31|0.30323027970598|31|34.43|0.4549|0.62732|1.1567242836689|1.2848442597742|2976.4150373493|3399.5968536975|1314.0445930978|0.478|0.435|0.20001|23|8|0.0054704135338346|0.071185|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2024-11-09 17:12:44|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|34.406489437423|6|5.2044796073338||0|0|-0.24047|38.85|-0.53373|36|-0.25056183204222|15|44.14|0.02822|0.15685|0.17821696968381|0.41553370936523|78.108105091058|167.51690027464|207.53205074322|0.571|0.429|0.36139|7|3|0.0054242675159236|0.12649656050955|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2024-11-09 17:12:45|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-13.772701756227|23|0.98831058027376||0|0|0.01405|11.93|-0.22427|12|0.26614704511751|46|43.9|0.09114|0.16197|0.19557404205933|0.26635001803492|1672.5391417289|1011.741792788|343.80404054215|0.667|0.4|0.23218|30|14|0.0027268932038835|0.075362643764003|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2024-11-09 17:12:46|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-46.25715329913|71|2.5273981510815||0|0|0.38226|39.35|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|87.697792312981|0.643|0.429|0.14315|14|7|0.00034348314606741|0.042166866416979|130|2018-09-23|-0.20964|2011-08-07|0.11127|2020-05-03
2024-11-09 17:12:47|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|283733.3065331|68|14660.731155634||0|0|0.84101|329537|0.06004|46|-0.0580847623847|26|44.72|0.28399|0.35365|0.5570737448019|0.86952017601276|5549.018236004|12377.13601571|291625.66371681|0.64|0.44|0.23831|25|12|0.0079402784810127|0.068034244725738|333874|2024-11-10|-0.22485|2002-06-16|0.62921|2002-04-07
2024-11-09 17:12:48|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2282.1865929948|132|251.4354374953||0|0|0.57529|2028|-0.23892|11|-0.23892253745617|11|30.06|0.08398|0.18402|0.12082031453749|0.16007827722817|155.29661056314|172.25547702107|200.59347181009|0.563|0.438|0.37396|16|8|0.0045917156862745|0.12042124183007|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2024-11-09 17:12:49|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|18.24754877434|16|0.84337864878942|0.067|1|1|0.06704|19.1|0.10889|50|0.10888582645689|50|27.87|0.05175|0.12789|0.20020257531224|0.33671494283834|821.90176278526|1235.5741245181|910.39084509043|0.467|0.289|0.13743|45|13|0.0027738061465721|0.0513863356974|21.25|2024-09-29|-0.2677|2006-04-02|0.45697|2007-10-21
2024-11-09 17:12:51|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|491.90187029862|93|36.116495019373|1.1835|1|1|1.18345|607|-0.09647|21|-0.096467391304348|21|27.92|-0.04418|0.00519|-0.047220129422254|0.025545850470143|46.732545967006|102.85691766952|349.15155518521|0.44|0.28|0.14712|25|10|0.0023090379746835|0.052185886075949|616|2024-11-10|-0.14711|2013-06-30|0.16692|2021-03-21
2024-11-09 17:12:52|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|-570.82899382675|15|25.776331275583||0|0|0.06238|488.5|0.12284|46|0.12284482758621|46|32.71|0.00062|0.04522|0.030478714516642|0.12959826344428|86.583619442557|210.01969550474|709.41039162083|0.667|0.417|0.22099|24|14|0.00359225281602|0.069483291614518|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2024-11-09 17:12:52|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-244.33728250805|3|13.362427502683||0|0|0.03431|197|-0.1146|7|-0.11460319967889|7|30.77|-0.03038|-0.00092|-0.015312368611989|-0.02761451682335|78.5916523715|79.827523853781|62.738853503185|0.545|0.318|0.12318|22|10|-0.00030578792341679|0.039514963181149|554|2015-05-10|-0.11429|2020-03-01|0.11268|2020-03-22
2024-11-09 17:12:53|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-42995.388692337|96|3053.0520907697|0.4362|-1|1|0.43625|36046|0.35132|44|0.35132383472925|44|31.81|0.01834|0.09287|0.10202157063259|0.19492622664295|333.38691413509|1201.5709084873|3276.9090909091|0.604|0.417|0.20334|48|17|0.0034427003699137|0.06694457459926|95199.3203125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2024-11-09 17:12:54|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|3.3406678992125|6|0.2214440717428|0.0496|1|1|0.04961|4.02|-0.17125|18|0.098965228747059|22|29.68|-0.03759|0.0037|-0.00050987664476604|-0.0066714881530221|86.895191507606|86.696788512303|122.93577995029|0.52|0.32|0.16566|25|10|0.00091294511378849|0.050003895582329|5.0199999809265|2018-02-04|-0.14939|2011-09-25|0.26761|2011-10-30
2024-11-09 17:12:56|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|57.725597297652|10|2.0484243710036|-0.0356|1|1|-0.03557|61|-0.1588|12|-0.11068702290076|36|44.33|0.14301|0.18136|0.39137468935975|0.7788306380068|245.68435136296|374.83525782222|1425.2335749939|0.333|0.2|0.15653|15|6|0.0045478783382789|0.049416795252226|81.75|2019-11-24|-0.11622|2013-06-09|0.17489|2020-11-15
2024-11-09 17:12:56|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|28.927715638145|66|1.4965471723989||0|0|0.36824|33.2|-0.10911|5|0.050490912738673|31|31.96|-0.04185|0.00973|0.011745344703838|0.027668842708572|104.56708485249|116.76538518617|186.8317383663|0.435|0.348|0.11101|23|4|0.00135565|0.0429067625|33.921562194824|2024-06-30|-0.16418|2022-07-03|0.27575|2009-05-10
2024-11-09 17:12:57|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|-568.53800462362|8|31.636401387085||0|0|-0.05319|495|0.26967|68|-0.02928870292887|86|43.94|0.06509|0.1395|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|968.87844690078|0.333|0.167|0.23759|18|6|0.0039836466165413|0.069307418546366|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2024-11-09 17:12:58|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|31.458143315409|26|0.94167333091901|-0.0575|1|1|-0.05752|31.95|0.03556|39|0.0016611185222266|30|36.9|-0.01356|0.03828|0.025824786599737|0.023718144343776|132.14253741894|120.71154224995|98.794064972763|0.571|0.429|0.13028|21|9|0.0005521875|0.044406525|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2024-11-09 17:12:59|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|162.78920872537|48|8.8480892575538|0.299|1|2|0.23055|185|-0.13183|11|-0.13183043302706|11|39.68|0.11382|0.17508|0.19814038409055|0.28800293567745|1046.5158502455|1049.8300957878|2530.7797735721|0.541|0.351|0.19391|37|14|0.0031066402640264|0.060475287128713|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2024-11-09 17:13:01|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|26.522728740785|26|0.63823784242629|-0.0159|1|1|-0.0159|26.8|-0.07061|39|0.17260777367788|58|33.43|-0.01145|0.01885|0.028582094931256|0.035155418418264|121.82193128236|121.17040692248|177.60105345303|0.391|0.304|0.08492|23|8|0.0010455289672544|0.030688690176322|28.640783309937|2024-08-04|-0.13668|2010-05-23|0.14749|2010-12-05
2024-11-09 17:13:02|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|30.700344600569|7|3.235960103919|-0.0183|1|1|-0.01831|37|-0.11364|44|-0.11364009986211|44|39.84|0.04361|0.26614|-0.14301896852589|-0.1637888624013|13.690859101543|20.082114629574|265.8045962443|0.474|0.316|0.28858|19|7|0.0042618217562254|0.094515740498034|63.556976318359|2021-02-21|-0.77088|2013-03-17|0.26434|2024-09-29
2024-11-09 17:13:03|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|6.5007668882149|7|1.1571433113631|0.0604|1|1|0.06042|8.6|-0.1547|22|-0.15469612168042|22|47|0.17152|0.32025|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|677.1653945377|0.412|0.294|0.35142|17|5|0.0053054906832298|0.11255019875776|39.5|2021-02-21|-0.27857|2012-07-15|0.34402|2024-10-06
2024-11-09 17:13:04|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|-32626.606054147|22|2547.1636642759||0|0|-0.13193|27729|0.24374|40|0.24373925247552|40|32.36|0.01261|0.10803|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|687.55269030498|0.625|0.375|0.26618|56|22|0.0032470649208947|0.092253949809056|35955|2024-04-14|-0.28507|2020-03-15|0.45632|1999-10-03
2024-11-09 17:13:05|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|5.8378080528652|6|0.76254134304824||0|0|-0.1303|7.23|-0.43828|4|-0.21363021052067|9|26.76|-0.07374|0.00724|-0.13394803602217|-0.12698841117798|7.1953584448302|25.909498964387|42.984543104946|0.714|0.429|0.20829|21|12|-0.00026425044091711|0.065456296296296|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2024-11-09 17:13:07|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|22.177255590927|28|2.962785874468|0.5383|1|2|0.44737|26.95|0.05047|27|0.050467245153848|27|44.06|-0.00976|0.03074|-0.050598230268027|-0.048587643090261|62.961649157512|71.61264139217|91.201358574453|0.471|0.353|0.21114|17|6|0.0011350773195876|0.073915115979382|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.2971|2024-09-29
2024-11-09 17:13:08|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|-186.52249747669|14|15.208920198152||0|0|-0.17568|174|-0.36054|21|2.8739791344509|109|33.38|0.00119|0.1336|0.31979733340767|0.55493148234748|437.73319232668|768.37524897871|1397.590382857|0.458|0.292|0.24737|24|5|0.0050810810810811|0.082923832923833|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2024-11-09 17:13:08|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|13.618224850689|6|1.4666322052401||0|0|-0.1153|16.42|-0.29428|4|0.022416437927854|26|27.9|-0.06943|-0.00647|0.023241042655183|0.10577940896786|70.048780217399|185.27238607616|590.64749083739|0.621|0.379|0.27187|29|12|0.0041118918918919|0.086433329238329|20.10000038147|2024-05-26|-0.25672|2011-09-25|0.28105|2009-03-22
2024-11-09 17:13:09|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-27.114932663945|60|0.58831107871646||0|0|0.01556|25.3|-0.0015|20|-0.001500961105526|20|40.89|0.01943|0.0545|0.020253094636568|0.042495871660093|115.26950463215|132.91187681864|169.57103959576|0.556|0.444|0.0783|18|7|0.0009054213836478|0.027603182389937|29.126220703125|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2024-11-09 17:13:10|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|24.53038139556|7|2.7661056722374|-0.0457|1|2|-0.07756|27.95|-0.16092|13|0.066720641175659|12|39.2|-0.0784|-0.03817|-0.058103802817052|-0.016517113148096|77.479051052283|96.031468|108.33333949402|0.8|0.4|0.24229|5|2|0.0017283663366337|0.079890940594059|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.17442|2024-09-29
2024-11-09 17:13:12|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|246.51052324167|1|23.663158919443||-1|0|0|325.5|-0.302|13|2.2527131374454|78|34.74|0.04925|0.10288|0.19649114412403|0.34438333860326|317.66187131698|362.30482416272|665.5080781343|0.522|0.304|0.15941|23|7|0.0032560700876095|0.054925794743429|345|2024-07-14|-0.16824|2023-08-06|0.23701|2011-10-02
2024-11-09 17:13:13|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|9.9952423051289|34|1.3889135163695|0.5431|1|1|0.5431|10.74|-0.05942|14|-0.059424271846173|14|64.33|0.02202|0.09425|-0.059424271846173|-0.059424271846173|94.058|94.058|34.645160551994|0.333|0.333|0.40804|3|2|-0.0011158407079646|0.1312717699115|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2024-11-09 17:13:13|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|8.7888195681302|25|0.95962439750544|-0.0763|1|2|-0.11121|9.83|-0.3877|16|0.12570619718591|49|37.19|-0.04318|0.02753|0.034548578777396|0.090840864635615|115.37951985996|190.20844266796|324.42244278957|0.619|0.429|0.22847|21|12|0.0027615652173913|0.077042944099379|14.300000190735|2015-04-12|-0.16302|2014-02-09|0.22164|2019-02-24
2024-11-09 17:13:14|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|-36.898538529367|17|2.5146817473409|-0.0121|-1|1|-0.01208|33.5|0.27348|29|0.27347927725175|29|40.2|-0.0187|0.02496|-0.013859824253568|0.11767097200124|62.712664082975|144.25033204688|152.5500974346|0.5|0.25|0.21213|20|10|0.001535743902439|0.067595109756098|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2024-11-09 17:13:15|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|39080.419608003|103|1871.8137472717|0.28|1|1|0.27998|43691|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|153.30175438596|0.727|0.455|0.21826|11|7|0.0017689772727273|0.062191931818182|47816|2024-02-11|-0.1977|2020-03-22|0.15733|2017-02-26
2024-11-09 17:13:17|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|27.560919462935|8|1.7959701939238|-0.1118|1|1|-0.1118|28.6|-0.07333|23|-0.17861795949597|29|38.19|-0.05869|0.01188|0.027040825086445|0.099011806015752|87.86341253929|128.06660908826|425.59525705959|0.429|0.286|0.16119|21|8|0.0025558467243511|0.057793992583436|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2024-11-09 17:13:18|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|-2896.091476112|5|192.03049203732||0|0|0.05533|2305|-0.06011|15|-0.060112133783647|15|33.54|0.07556|0.14924|0.12916685681309|0.25151339439686|157.52256907861|258.07015318305|944.20778555788|0.667|0.375|0.23789|24|13|0.0042354017305315|0.075444796044499|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2024-11-09 17:13:18|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|4.9882869954896|6|0.74768268227462||0|0|-0.06836|6.95|-0.28179|4|-0.050906812558508|17|51.53|0.10185|0.19649|0.22492462175768|0.38371503125755|471.83036279202|324.33318794932|76.122669464947|0.733|0.333|0.24594|15|7|0.0013840231362468|0.084266233933162|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2024-11-09 17:13:19|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|5.8905121542599|6|0.53712045561486||0|0|-0.12211|6.83|-0.09148|24|-0.091484479987921|24|41.79|0.1521|0.25467|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|367.2042941493|0.579|0.368|0.25661|19|9|0.0030417146433041|0.077377959949937|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2024-11-09 17:13:20|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|250.29357492093|18|13.974161294213|0.3063|1|2|0.28054|283|-0.07805|15|0.0096425634684381|59|35.58|-0.00311|0.02841|-0.012850889357043|-0.0011426433523051|84.188385752163|96.464347171308|245.02164502165|0.526|0.316|0.12982|19|7|0.0017789033189033|0.045223823953824|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2024-11-09 17:13:22|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|600.1793948681|7|32.447681939673||0|0|-0.08976|649|0.08936|93|0.089357052801081|93|38.62|0.01706|0.10598|0.13891467974442|0.31334465007825|314.23516021355|538.10187360243|1285.1485148515|0.619|0.333|0.18365|21|8|0.004157123623011|0.058417478580171|867.65002441406|2023-05-21|-0.24591|2020-03-22|0.29622|2020-03-29
2024-11-09 17:13:23|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
2024-11-09 17:13:24|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|26.122316927177|8|1.4872502983013|-0.1045|1|2|-0.13115|26.5|-0.18447|13|0.055327885351461|91|52.69|0.07732|0.12181|0.11184473495363|0.27279493842143|184.11845928548|230.72547617323|435.85526862716|0.615|0.308|0.15133|13|7|0.0026321387283237|0.047550346820809|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2024-11-09 17:13:24|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|59.618598612229|47|5.3117349337502|0.4605|1|2|0.24348|71.5|2.8126|19|2.8125954617607|19|35.81|0.20892|0.44918|0.3898755152314|0.50576853684987|725.10077261389|601.0894315285|629.40142747252|0.524|0.381|0.22371|21|4|0.0057123182957393|0.074154110275689|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2024-11-09 17:13:25|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-19.095022505179|5|0.64834096221611|0.0338|-1|1|0.0338|17.15|0.27809|95|0.27809482934735|95|32.96|-0.02566|0.01865|0.046527808757377|0.062340927399028|153.08153206803|141.279455726|260.24278029486|0.542|0.333|0.12981|24|11|0.0017922012578616|0.039171924528302|20.10000038147|2024-09-01|-0.23337|2010-02-07|0.39158|2009-05-24
2024-11-09 17:13:27|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|14.985544615284|51|0.76115275741643|0.3745|1|1|0.3745|17.25|-0.13011|37|-0.13011152600868|37|35.57|0.01871|0.07372|0.029953458141909|0.041240033323832|105.63170523652|106.42069484805|196.24573464007|0.524|0.381|0.13087|21|7|0.0014498619824341|0.042179774153074|20.10000038147|2022-04-17|-0.1153|2009-06-14|0.24098|2011-01-02
2024-11-09 17:13:28|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|12.375664267695|19|0.35280078835611|0.0236|1|1|0.02363|13.43|-0.12425|21|-0.098210593734713|28|34.87|0.08958|0.16374|0.058619808162723|0.11685064701225|165.38898648335|274.0067374919|224.13217747541|0.71|0.419|0.17281|31|16|0.0018281346678799|0.056185359417652|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2024-11-09 17:13:29|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|21.726851767622|8|3.1729499186008||0|0|0.40137|30.62|0.06413|57|-0.52288954592685|31|73|1.03857|1.13911|1.2655429751732|2.1725014344217|492.46858635181|279.96289979|110.4219305615|0.8|0.4|0.47674|5|3|0.0044044086021505|0.13244567204301|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2024-11-09 17:13:30|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|8.1107297869284|15|0.35475680126881||0|0|0.06982|9.5|-0.10861|10|0.53391304287131|96|31.79|0.14946|0.2092|0.32617745394842|0.48424562454868|1386.316994898|1217.3083473791|879.62959467629|0.579|0.368|0.14288|38|15|0.0030020949263502|0.056613723404255|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2024-11-09 17:13:31|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|42.137655395249|8|7.3915602530954||0|0|0.33765|56.85|-0.15192|18|-0.15192087101216|18|33.44|0.21382|0.28298|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|196.6340396538|0.444|0.333|0.30376|9|2|0.0050145454545455|0.10907827922078|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.30545|2024-10-06
2024-11-09 17:13:33|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|16.228315849751|7|2.6633071563971|0.194|1|2|0.0495|20.99|-0.41643|10|-0.29572738192683|60|43|-0.18821|-0.09433|-0.35663983081425|-0.29572738192683|26.395475958634|70.427|64.29101556133|0.6|0.2|0.32997|5|1|0.004120407239819|0.1496192760181|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2024-11-09 17:13:33|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|9.6190800577361|59|1.0200292766583|0.2445|1|1|0.24453|12.52|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|310.66997037102|0.571|0.333|0.21347|21|10|0.0026087409200969|0.072098486682809|14.119999885559|2024-10-13|-0.32041|2013-04-21|0.2|2009-03-15
2024-11-09 17:13:34|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|-19.619759885566|14|1.0750612207321||0|0|-0.06149|16.4|-0.05539|20|1.3621620641131|46|32.71|0.01441|0.0774|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|49.323307123399|0.542|0.292|0.22448|24|11|0.00042593984962406|0.06945954887218|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2024-11-09 17:13:35|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|24.896749980323|49|0.78338290644687|0.1749|1|2|0.16767|25.55|-0.0625|16|0.13872425888238|36|35.67|-0.01152|0.01337|-0.015298324641773|0.03658647042826|78.35547413178|120.19818761403|166.77545526122|0.571|0.286|0.08835|21|9|0.00095888331242158|0.031132333751568|28.26732635498|2024-08-04|-0.10419|2009-06-14|0.15597|2009-05-31
2024-11-09 17:13:36|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|-482.54662137271|30|23.76554045757||0|0|0.21923|406|0.11802|73|0.11802034755883|73|48.8|0.55667|0.59406|0.79935657295769|1.380514050321|1031.3081856767|1018.5594620959|526.72546750826|0.7|0.4|0.22008|10|5|0.0050590909090909|0.081059729206963|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2024-11-09 17:13:37|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|13.10989234042|16|1.1725791768056|-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|0.00031938364779874|0.07408372327044|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2024-11-09 17:13:38|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|-306.38829115719|1|10.296097052395||1|0|0|273|-0.00727|30|-0.0072727272727273|30|36.27|-0.01246|0.01548|0.0076840732388033|0.11132609173871|82.630937715182|184.78384960702|369.2182729049|0.773|0.364|0.10855|22|12|0.0019728446115288|0.039179987468672|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2024-11-09 17:13:39|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|-665.15442982026|2|40.718143273419|-0.011|-1|1|-0.01101|551|0.46171|102|0.46171380200726|102|36.09|0.39917|0.52398|0.68800389334933|0.92943492686299|1153.4351488099|1692.1545075959|7298.0130606642|0.545|0.409|0.20423|22|10|0.0078636855345912|0.073571496855346|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2024-11-09 17:13:40|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|-39.415191299042|1|2.3217301787007||1|0|0|31|-0.06344|12|-0.06344406558698|12|34.38|-0.0199|0.05737|0.080133288943981|0.18218586226991|158.46353918879|287.86472106122|436.61972417455|0.583|0.375|0.18635|24|9|0.0027900727272727|0.062196957575758|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2024-11-09 17:13:41|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|18.721934978326|27|2.0125391904416|0.1368|1|1|0.13683|22.35|0.18083|52|-0.23867401628863|16|40.84|0.03384|0.07054|0.069959408692287|0.15451677714624|130.08997140678|182.52767943643|121.13820844043|0.632|0.368|0.25776|19|11|0.0016363341645885|0.077474476309227|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2024-11-09 17:13:43|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|9208.1969969657|3|1551.3909009103||0|0|-0.15726|12234|-0.37617|21|-0.37616760074726|21|25.25|-0.02061|0.06708|0.034900226105771|0.08316773255203|43.880223123869|264.71406025171|811.39156656061|0.653|0.453|0.24541|75|25|0.0035374314345992|0.089844936708861|27918|2021-04-11|-0.34044|2020-03-15|0.45|1993-11-07
2024-11-09 17:13:44|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.9485299303152|39|0.32972390104869|0.1144|1|1|0.11436|4.58|0.23267|90|0.23267328368719|90|29.62|-0.02365|0.03029|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|96.016770272952|0.538|0.385|0.17859|13|6|0.00070113475177305|0.056557517730496|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2024-11-09 17:13:44|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|104.22787145377|9|3.8206457555783|-0.0216|1|1|-0.02165|113|0.02298|32|0.022977240693429|32|34.35|-0.02558|0.00674|0.018634671048303|0.035686484449169|111.92355366081|123.901338949|197.82913535197|0.522|0.391|0.08978|23|10|0.0010829448621554|0.028535488721805|123|2019-06-30|-0.12931|2024-07-14|0.08716|2013-06-30
2024-11-09 17:13:45|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|19.387870825859|19|0.6790370202061|0.0786|1|1|0.07855|20.87|-0.16976|13|-0.16975607523104|13|26.94|0.06106|0.12092|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|4468.9508561627|0.404|0.213|0.1468|47|13|0.0038992834890966|0.050602414330218|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2024-11-09 17:13:46|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|838.70817784103|24|26.495260196057|-0.0432|1|1|-0.04323|907.5|0.07192|54|0.094960984791771|14|44.72|0.32309|0.37005|0.55488931759808|1.1058874814384|1627.3110289207|2937.778390227|1271.8991161985|0.586|0.31|0.15669|29|12|0.00267325|0.051113265151515|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2024-11-09 17:13:48|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|-43.647559840465|17|1.4408530258417||0|0|0.0782|38.9|-0.09829|28|-0.098290567288693|28|50.5|0.01745|0.07322|0.092896590828122|0.092896590828122|116.26179242405|116.26179242405|107.33995508889|0.4|0.4|0.11003|10|2|0.00046877159309021|0.034032111324376|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2024-11-09 17:13:49|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|-371.19666667357|15|20.634000002072|0.0303|-1|1|0.03026|336.5|-0.09462|22|-0.094620163613544|22|35.73|-0.03246|0.02371|0.046784839164684|0.14201065787191|127.17769217649|252.07228601009|732.31772451112|0.636|0.409|0.15622|22|11|0.0031102875|0.0542674875|432|2024-03-17|-0.14159|2015-08-23|0.22831|2009-12-20
2024-11-09 17:13:50|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|-25.919924756238|2|1.0399751730591||0|0|0|22.75|0.33206|67|0.33205606125832|67|30.69|-0.02864|0.00808|0.0029820993587468|0.081496108412434|80.172851863243|152.95728857226|270.19002130477|0.538|0.308|0.11178|26|10|0.0017591989987484|0.040147158948686|26.731714248657|2024-07-14|-0.1625|2009-06-14|0.21965|2009-06-28
2024-11-09 17:13:51|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-79295.723709385|29|7627.1542442466|-0.0596|-1|1|-0.05956|67177|-0.31753|18|-0.31753498385361|18|30.07|0.03975|0.10835|0.083489820711208|0.17824922800465|162.61091891561|917.43663088601|1166.2673611111|0.767|0.483|0.23652|60|32|0.0032053711790393|0.085111091703057|251087.8125|2022-03-13|-0.31292|2020-03-22|0.41547|2020-03-29
2024-11-09 17:13:51|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|17.303144854735|7|3.2050336609545|0.8542|1|2|0.4888|25.25|-0.22662|35|-0.22661874205557|35|35.63|-0.08845|-0.01118|-0.01404201810717|-0.044077532542236|74.785519063373|64.681777050685|203.62903852244|0.632|0.421|0.22978|19|10|0.0026602928257687|0.077764963396779|40.5|2015-04-12|-0.24596|2024-10-13|0.6421|2024-10-06
2024-11-09 17:13:53|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|4.5829182432247|10|0.61467865474365||0|0|0.39671|5.95|-0.19778|7|-0.19777780108982|7|35.86|0.04236|0.11065|-0.033311214607055|-0.1566101641257|86.096480764133|70.96117232|80.080752984292|0.429|0.286|0.27922|7|2|0.001034|0.095555846153846|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.20493|2024-10-06
2024-11-09 17:13:54|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.89850497257554|41|0.064732475964326|0.2093|1|1|0.2093|1.04|-0.13187|30|-0.13186813330768|30|31.78|-0.02513|0.01135|-0.066817973896515|-0.021630305672754|71.138709595632|89.188723446794|80|0.444|0.333|0.18639|9|5|0.00011552147239264|0.063092024539877|2.329999923706|2019-04-28|-0.10638|2019-05-26|0.13072|2019-01-27
2024-11-09 17:13:55|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|5.0099786132707|4|0.37195574971674|-0.0366|1|1|-0.03662|6.05|-0.17383|6|-0.011564903209242|26|26.48|-0.06723|-0.02086|-0.034604036616404|-0.045945083174205|44.72390875118|52.976956172322|124.22998630195|0.581|0.387|0.1618|31|11|0.0009795145631068|0.052029004854369|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2024-11-09 17:13:56|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|290.83069486362|48|21.994871317084|0.2854|1|2|0.20795|361.52|-0.04001|11|-0.12319860774073|9|44.19|0.04735|0.10874|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|1341.7457902981|0.524|0.286|0.19911|21|10|0.0037302461538462|0.064997487179487|364.81048583984|2023-02-26|-0.30082|2020-03-22|0.19716|2023-12-17
2024-11-09 17:13:57|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|8.4905996244869|6|1.3569972193098|-0.155|1|1|-0.15504|11.39|0.25806|39|0.25806450142715|39|33.67|0.04758|0.12513|0.28256532698254|0.1726096415367|301.33269429522|174.95032733308|88.914909993918|0.556|0.444|0.37278|9|5|0.0026288961038961|0.11347753246753|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2024-11-09 17:13:58|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|442.07817731553|22|48.178892124807||0|0|0.05755|588|0.41696|86|0.41696113074205|86|36.86|0.05316|0.12738|0.11391527572282|0.3442219234604|140.39905654343|721.3854958836|4991.5111488011|0.714|0.429|0.21673|21|12|0.0061714088050315|0.07562079245283|598|2024-11-03|-0.23032|2011-08-14|0.19109|2010-09-19
2024-11-09 17:13:59|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-118.9617695814|15|8.0301041844764|-0.0893|-1|1|-0.08929|107.11|0.01665|27|-0.12605583009145|9|33.89|0.06503|0.12957|0.090517771738089|0.23760199834946|176.39637279177|586.33177773653|4167.7044121632|0.614|0.318|0.22822|44|19|0.0040473289036545|0.076843541528239|128.27000427246|2024-05-26|-0.28345|2008-10-05|0.4126|2008-11-02
2024-11-09 17:14:00|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|15.072680833353|26|2.6342286591472|1.4432|1|1|1.44316|23.21|1.42019|107|1.4201871137646|107|56.14|0.49166|0.63801|1.0332097331802|1.6767253980286|529.71665318459|709.90465194|232.09999084473|0.429|0.286|0.44315|7|4|0.0067210526315789|0.13485507177033|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2024-11-09 17:14:01|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|139.18985042692|10|8.7664651974578|-0.0637|1|1|-0.06369|147|-0.17021|8|0.13056157124736|47|46.48|0.10562|0.17143|0.23313519324139|0.40728062883775|1278.6694284435|1225.2802912148|1012.3966622976|0.6|0.32|0.17124|25|13|0.0027527156276687|0.054225012809564|169|2024-09-29|-0.23622|2020-03-22|0.25598|2009-03-29
2024-11-09 17:14:02|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|862.31637233075|8|39.371828340725|-0.0411|1|2|-0.05567|916|-0.10857|18|-0.034216335540839|22|42.21|-0.01293|0.02373|0.054465981801102|0.11142455819264|147.13981064082|211.5000279528|471.19343043177|0.684|0.474|0.16963|19|10|0.0026505686032138|0.052417923362175|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2024-11-09 17:14:03|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|7.1791823354921|6|1.1756185280858||0|0|-0.0341|9.63|0.77078|157|0.36066543208234|43|46|0.07659|0.14114|0.18166068708191|0.20526854832134|945.43044424181|554.74517474494|76.48927718608|0.586|0.379|0.19624|29|13|0.0010605377147125|0.069209410007468|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2024-11-09 17:14:04|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|-119.33497422081|4|8.6783249945827|0.0397|-1|1|0.03971|94.3|-0.04428|34|-0.044279632448294|34|40.94|0.01672|0.09302|0.097921933325049|0.20723853178407|167.56520226312|288.90770726132|748.41269997452|0.688|0.438|0.2236|16|9|0.0043513829787234|0.073567993920973|174.11720275879|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2024-11-09 17:14:05|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|12.45322302164|6|1.3591993025777||0|0|-0.19897|13.97|0.20649|82|0.20649166098456|82|43.6|2.02672|2.30672|3.7548213482832|5.5033027731686|9471.4884872751|5315.2006228014|2539.9999934977|0.6|0.4|0.31533|15|5|0.0084350075872534|0.11947693474962|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2024-11-09 17:14:06|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|15.368161212859|6|3.0161937330826||0|0|-0.07172|22.65|8.06117|129|8.0611729205983|129|62.4|1.55948|1.86901|8.0611729205983|8.0611729205983|906.117|906.117|245.05399489591|0.2|0.2|0.32131|5|0|0.0059076025236593|0.12278044164038|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2024-11-09 17:14:07|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|9.7052636402844|6|2.1623577031185||0|0|0.03448|15.6|0.55385|82|-0.23419127339274|9|36.1|0.10743|0.20571|0.074107454580139|0.061024651441242|130.83769482807|118.9050060394|145.52238799331|0.429|0.238|0.29303|21|7|0.0025288073394495|0.0990124508519|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.33333|2024-11-10
2024-11-09 17:14:09|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|76.333881995979|106|3.6934489479031|1.7828|1|2|1.53156|81.01|-0.02433|33|0.061849842782778|28|37.33|0.14709|0.22698|0.14759329511023|0.21771194036556|768.82623854427|1012.7003101976|20252.500232272|0.525|0.375|0.16697|40|10|0.0043968836045056|0.063008466833542|97.5|2024-03-17|-0.2006|2006-05-28|0.34921|2004-09-19
2024-11-09 17:14:10|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-142.37425862433|50|5.5372775872978||0|0|0.14141|127.5|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|78.220858895706|0.583|0.417|0.17989|12|5|0.00057679411764706|0.053873602941177|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2024-11-09 17:14:10|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|634.48349022656|8|30.474011874946|0.0546|1|2|0.0029|692|-0.11596|17|-0.11596303119222|17|43|-0.00914|0.05377|0.073183853250601|0.1751990275021|145.85185478696|224.81856510122|367.44012811128|0.474|0.316|0.18236|19|4|0.0023581189320388|0.052332063106796|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2024-11-09 17:14:11|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|2.2444750714615|53|0.071913118651163|0.0223|1|1|0.02234|2.38|0.39438|54|-0.20083157030805|10|27.21|-0.00252|0.03227|-0.014246532840769|-0.020605527817291|50.763903905111|67.032526706169|152.56411549608|0.667|0.394|0.14447|33|19|0.0012387473684211|0.047860452631579|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2024-11-09 17:14:12|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-12.847040824531|18|1.1648087128486|-0.0626|-1|1|-0.06261|12.22|0.36905|24|0.36904768122027|24|39.7|0.19017|0.2635|0.3726850329239|0.59303627686654|297.43345786504|777.90796822989|240.55118997155|0.6|0.4|0.29799|20|12|0.0033161775585697|0.092247077681874|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2024-11-09 17:14:14|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|24.288576522134|27|2.7151106365011|0.0864|1|1|0.0864|29.55|-0.01682|57|-0.075814581214987|17|31.92|-0.03882|0.00751|0.053165923926061|0.15972296599604|94.358380277782|209.44094909201|1086.3970193471|0.68|0.4|0.22364|25|16|0.0039697330097087|0.073477002427184|52.25|2021-06-20|-0.18418|2015-08-23|0.31336|2010-01-03
2024-11-09 17:14:15|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|46.646308059937|7|6.1966771545219|0.02|1|2|-0.0371|54.5|-0.14493|9|-0.14493401603912|9|32|-0.09215|-0.02292|0.031931555548106|0.05254533499421|97.318875346337|126.3999368018|251.15206490259|0.52|0.36|0.22447|25|7|0.0022242183622829|0.07282976426799|92.839302062988|2021-06-13|-0.15639|2021-02-28|0.31781|2024-09-29
2024-11-09 17:14:16|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|-115.08294953094|14|4.9996702641507||0|0|-0.00302|99.8|0.21787|35|0.21787030252932|35|30.33|-0.02089|0.0104|0.011491182593831|0.060362383923127|80.29422077056|137.42365504939|286.78162425209|0.667|0.417|0.17101|24|12|0.0022979892037787|0.056374939271255|122|2024-06-23|-0.16642|2022-07-03|0.2062|2014-11-16
2024-11-09 17:14:17|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|-24.27880695725|21|1.6510209540209||0|0|-0.04966|23.25|-0.14875|17|-0.14874848916845|17|32.71|0.0353|0.08931|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|74.686799315119|0.542|0.333|0.18848|24|8|0.0014524596273292|0.064213900621118|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2024-11-09 17:14:18|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|-75.09665426473|38|4.1454967524416|0.0964|-1|1|0.09643|66.53|-0.17055|9|-0.17055311436503|9|46.57|0.03181|0.08958|0.13738000557488|0.23735898738611|343.02871447142|548.48025570326|1564.6754714823|0.571|0.393|0.17642|28|12|0.0027975167785235|0.060640298284862|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2024-11-09 17:14:20|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|34122.069740456|54|1897.4092771875|0.3528|1|1|0.35278|38833|-0.24365|35|0.10147252443152|48|43.67|0.04496|0.10505|0.021569207584459|0.14048120279196|84.466085833337|373.75105261133|10086.493506493|0.636|0.364|0.19545|33|18|0.0041118273092369|0.067090823293173|40339|2024-10-06|-0.26316|1998-08-30|0.5|1998-10-18
2024-11-09 17:14:20|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|-23.366968747634|9|1.6046731940867||0|0|-0.0054|18.62|0.0487|88|0.048697656726061|88|36.18|-0.04946|0.03082|-0.039223347761712|0.038998959086434|45.722991067065|92.336338994621|101.91571085222|0.455|0.273|0.20987|22|8|0.0012062189054726|0.069772039800995|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2024-11-09 17:14:21|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-119.1805836821|56|6.0277936512761||0|0|0.02778|105|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|368.0336399331|0.636|0.364|0.15784|22|11|0.0023621006289308|0.051610691823899|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2024-11-09 17:14:22|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|7.7398724056476|16|0.34837581392151|0.0329|1|1|0.03286|8.8|0.04689|18|0.046889142719418|18|34.22|0.37987|0.51291|0.027143505013016|0.077178574030948|70.196540462184|145.91722145508|867.8500676401|0.459|0.351|0.19174|37|8|0.003168024980484|0.064489547228728|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2024-11-09 17:14:23|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|2.0313835932598|26|0.69736677730732||0|0|0.76757|3.27|-0.33094|19|-0.16701702807187|17|54.54|0.44334|0.54326|0.50598420918487|0.88440291589654|521.18669336179|1262.4484589141|100.61538402851|0.692|0.462|0.3932|13|8|0.0051426021798365|0.11342185286104|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2024-11-09 17:14:25|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|6.5113181656075|35|0.45286593717999|0.342|1|1|0.34197|7.77|-0.14653|21|0.010000038146972|27|46.9|0.13811|0.24828|0.21971162450345|0.32025889238379|940.5600711175|878.60564485107|120.91503015776|0.762|0.476|0.23111|21|11|0.0018854465161923|0.074588007850834|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2024-11-09 17:14:26|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|2.543943045142|7|0.39314177118446|0.3387|1|2|0.24573|3.65|-0.30726|11|-0.30726254974157|11|32.76|-0.04814|0.03347|-0.019320146973205|-0.039918384662915|55.205217862268|54.442646931241|85.081588061153|0.44|0.36|0.27196|25|6|0.001951103030303|0.090166|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.3379|2024-09-29
2024-11-09 17:14:27|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|105.99227712154|143|3.8242357890627|0.6126|1|2|0.56249|112|-0.065|24|-0.064999099826134|24|30.63|-0.00897|0.03734|0.029497028862301|0.058961509244493|138.77312532241|168.72733317734|679.61166936295|0.561|0.341|0.12902|41|17|0.0019645064377682|0.041621237482117|118|2024-09-08|-0.26732|2008-10-12|0.20687|1999-04-18
2024-11-09 17:14:28|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|92.522919071891|7|46.067360307383|953.1667|1|1|953.16669|458|-0.06903|20|-0.06903357833938|20|15.01|0.00979|0.08171|0.04299579920741|0.059108880946485|6.5420759920702|7.2409717297846|803.50877192983|0.587|0.422|0.06253|109|15|0.6120756090134|0.031902576126675|461|2024-11-10|-0.99775|1996-03-17|1003.38596|2024-11-10
2024-11-09 17:14:29|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|10.842186082475|27|0.56400028319208|0.343|1|2|0.30032|11.45|-0.04373|20|-0.030133912052962|28|28.59|-0.02306|0.01657|0.018736404554899|0.010781428626228|124.86223779466|104.52348591632|93.24104281959|0.63|0.407|0.11031|27|12|0.00058041353383459|0.044543746867168|16.239999771118|2009-05-31|-0.12722|2010-02-07|0.2127|2024-07-14
2024-11-09 17:14:31|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
2024-11-09 17:14:32|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|67.751131217174|27|9.0554938970129|0.7597|1|2|0.46865|93.7|-0.44671|6|12.224550689826|64|36.81|0.57747|0.66676|0.91014105116697|1.5850664798416|1153.7883799565|1505.3650188561|597.95785891536|0.667|0.381|0.18724|21|12|0.0039557697121402|0.071514105131414|279.05099487305|2021-07-04|-0.1693|2024-10-06|0.39706|2021-05-23
2024-11-09 17:14:33|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|9.0022328007774|14|1.6611661240451|-0.1844|1|1|-0.18441|10.88|0.27814|72|-0.25633805800596|12|29.93|0.1165|0.2079|0.28843694323671|0.65524247250562|208.28853747513|555.31433571387|824.24240015974|0.733|0.4|0.4061|15|11|0.009426341991342|0.1388087012987|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2024-11-09 17:14:34|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|170.32066519065|75|14.620688028441|1.1539|1|1|1.15388|176.08|-0.20575|12|-0.17768337706163|3|45.03|0.28317|0.38463|0.33761862043188|0.52445077818922|905.09557052381|1552.4982811122|92673.686337143|0.516|0.355|0.312|31|13|0.0068254353741496|0.09970662585034|216.99000549316|2024-09-29|-0.3458|2020-03-15|0.4|1998-09-20
2024-11-09 17:14:35|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|5.2395684403613|7|0.85354330528693|0.3312|1|1|0.33124|6.35|0.07198|37|-0.12733446808166|17|39.58|-0.039|0.04634|-0.090594800284412|-0.088708719488909|23.424641876325|52.250178471967|377.97619660053|0.684|0.316|0.31061|19|11|0.0039361741424802|0.099585|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2024-11-09 17:14:36|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|57.295076353842|16|3.5652964460165|0.4172|1|2|0.37037|64.75|-0.2656|22|-0.26560058507355|22|31.45|-0.17051|0.03799|-0.29564682392361|-0.35419829263413|9.2746080517151|14.790522225312|118.26484018265|0.455|0.273|0.22414|11|4|0.0035092520775623|0.059116842105263|83.75|2018-01-21|-0.79702|2018-11-04|0.20202|2020-04-12
2024-11-09 17:14:37|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|162.30418877952|25|9.693347597035|0.0107|1|1|0.0107|189|0.18148|28|0.18148148148148|28|36.71|0.10809|0.16787|0.23487322147678|0.39156460945139|460.6771598921|643.67647741853|808.38326255014|0.571|0.381|0.19617|21|9|0.0036352327044025|0.066555283018868|216.5|2023-07-30|-0.17323|2022-07-03|0.21563|2015-11-22
2024-11-09 17:14:38|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|490.99929829303|48|30.882484818107|0.1153|1|2|0.05246|532.69|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4148.3530791925|0.641|0.359|0.16872|39|15|0.0039444594594595|0.055242710651828|615.91998291016|2024-05-05|-0.46015|2001-09-30|0.27031|2020-06-07
2024-11-09 17:14:39|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-163.36297237248|66|11.70432412416||0|0|0.45702|129.5|0.32993|33|8.4448362591884|132|33.36|0.22433|0.37141|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|147.09222927457|0.591|0.409|0.24104|22|5|0.0022860700876095|0.081084881101377|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2024-11-09 17:14:40|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|-564.14795076844|30|30.31276875971||0|0|-0.12936|550|-0.0399|39|-0.039895596743129|39|48.06|0.40427|0.57619|0.73588731079257|1.2486915234635|714.85838973654|1514.9047490708|4523.026372546|0.688|0.438|0.21928|16|5|0.0061663408521303|0.071900576441103|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2024-11-09 17:14:41|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|209.58562917508|53|11.475692110456|0.1493|1|1|0.14933|215.5|0.06592|57|0.065915378965706|57|39.16|-0.0041|0.08968|0.0711962124821|0.10709044185254|119.65557951915|159.9352797155|241.15935376911|0.526|0.474|0.20083|19|6|0.0024115075376884|0.067809095477387|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2024-11-09 17:14:42|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|4.3632035846425|7|0.37358199331992|0.0021|1|2|-0.03257|5.05|0.19342|128|-0.068554400671686|15|47.06|-0.04336|-0.00049|-0.021166108843341|-0.029231624379175|60.917357867241|80.420858022777|132.54593875533|0.647|0.294|0.21215|17|9|0.0011443052109181|0.066181339950372|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2024-11-09 17:14:43|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|9.4882174706172|27|0.77749310087187|0.1959|1|1|0.1959|11.66|-0.15729|16|-0.15728589905431|16|37.14|-0.06515|-0.00304|0.040520387735207|0.031581369015661|117.89619945739|109.72379991096|100.51723675836|0.571|0.381|0.20417|21|7|0.00099492555831266|0.07027776674938|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2024-11-09 17:14:44|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|14.269396028043|16|0.56939694556341|0.034|1|2|0.01013|14.96|-0.13346|13|-0.13346480788165|13|39.76|0.02667|0.08437|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|132.27232080557|0.541|0.324|0.20493|37|15|0.0014463930013459|0.068497025572005|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2024-11-09 17:14:45|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|13.900020780317|6|4.2630620001823||0|0|-0.11356|21.7|-0.33746|21|-0.28367086434589|27|34.76|0.06002|0.29945|0.41703184107541|0.73819314809466|333.39445299741|555.47323530224|214.21520748065|0.476|0.286|0.45625|21|5|0.0070105850340136|0.15866397278912|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2024-11-09 17:14:47|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-56.863125375929|70|3.1460420462893|0.4237|-1|1|0.42365|46.05|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|61.679610203972|0.5|0.4|0.14813|10|5|-0.00010457393483709|0.044738984962406|151|2018-09-30|-0.18433|2011-08-07|0.13687|2020-11-15
2024-11-09 17:14:47|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|351.08828795141|95|24.587221094215|0.9075|1|2|0.84039|392.6|0.10858|51|0.31328129952171|56|65.73|0.39134|0.47537|0.67671393774425|1.1714363190667|561.92491087493|666.360504576|3830.2439619855|0.455|0.273|0.18664|11|4|0.0053336230110159|0.060370073439412|446|2024-10-13|-0.16667|2020-03-15|0.37255|2009-05-10
2024-11-09 17:14:48|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|22.522544123956|7|2.4416869413048|-0.122|1|1|-0.12195|27|-0.19136|8|-0.19135802469136|8|35.47|-0.03141|0.03772|-0.033696789335972|-0.076151304893591|62.298569387584|52.000585539769|40.601503759398|0.526|0.368|0.18053|19|8|-0.00037276470588235|0.058721970588235|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2024-11-09 17:14:49|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|22.958082588681|28|2.9160344130547|0.1183|1|1|0.1183|30.25|0.00254|41|0.0025360152484064|41|46.35|0.29124|0.4019|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|1015.1006646438|0.647|0.471|0.30048|17|8|0.0053316441717791|0.10288947239264|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2024-11-09 17:14:50|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|6.4773113533354|7|1.5040084834823|0.4566|1|2|0.1994|8|-0.59189|9|-0.27616770869326|10|31.41|-0.09799|-0.01759|-0.061775904518702|-0.1346604104409|29.587463621335|40.68753892565|57.471264052823|0.647|0.353|0.2806|17|6|0.0012598333333333|0.086987277777778|42.849998474121|2018-01-28|-0.33545|2024-10-13|0.64918|2024-10-06
2024-11-09 17:14:52|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|4.2146461943128|7|0.54284641601384|-0.0345|1|1|-0.03455|5.03|-0.06481|37|-0.064814796009508|37|43.16|0.09637|0.14081|0.20901621434384|0.29673715666369|312.8108678112|306.65221857138|173.44827739294|0.632|0.421|0.26731|19|11|0.0022194188861985|0.090296246973366|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2024-11-09 17:14:53|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|4.4232735369985|26|0.40527774145216||0|0|0.03067|5.04|0.13147|34|-0.18364415659989|20|45.94|-0.00196|0.04483|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|128.90025194929|0.412|0.176|0.17574|17|6|0.0010808933002481|0.058308784119107|17.340000152588|2019-11-10|-0.28571|2024-03-31|0.17703|2011-09-04
2024-11-09 17:14:53|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|51.748002853742|1|25.791832381073||0|0|0|256|-0.43403|11|-0.43402774472158|11|15.04|-7.17912|0.12852|0.078355956754393|0.11182265957458|2.0941038504681|4.7215985283074|1024|0.486|0.394|0.10862|109|13|0.62926060402685|0.039597315436242|258|2024-11-10|-0.99939|1996-03-17|1027.11246|2024-11-10
2024-11-09 17:14:55|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|-17471.216019246|35|1055.2110026208||0|0|-0.28821|14750|0.05725|64|0.05724838411819|64|42.83|0.09595|0.22584|0.20253406095484|0.44713432127002|123.46821188709|373.69309547719|1362.5866050808|0.611|0.389|0.24811|18|7|0.0047765714285714|0.074522583850932|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2024-11-09 17:14:55|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|-149.03324987799|15|10.427749959328||0|0|0.08462|119|-0.16376|15|-0.17619139415224|28|35.72|0.08846|0.16193|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|174.58919249758|0.667|0.389|0.24354|18|9|0.0029158904109589|0.087454155251142|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2024-11-09 17:14:57|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|4.41205193113|39|0.29761215892248|0.2816|1|2|0.26817|5.06|0.07918|31|0.079178878044144|31|30.64|-0.04272|0.01546|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|115.7894754071|0.52|0.32|0.16489|25|8|0.00094956467661692|0.052881343283582|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2024-11-09 17:14:58|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|31533.415127708|45|1335.5282907639|0.1461|1|2|0.06687|35420|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|4677.1425552542|0.528|0.389|0.13217|36|9|0.0041794750211685|0.050961346316681|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2024-11-09 17:14:59|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9937.8784517387|76|353.01048260475||0|0|0.24585|10870|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|449.17355371901|0.696|0.348|0.16301|23|15|0.0023745843520782|0.049029400977995|11260|2024-10-13|-0.14103|2014-02-09|0.13126|2014-03-23
2024-11-09 17:14:59|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|712.65396711399|6|76.792127392171|-0.0591|1|1|-0.05906|940|-0.25|32|0.048034934497817|33|33.9|-0.00879|0.07058|0.010007774214036|0.18210981670396|47.266743408852|169.28323241495|706.39509150228|0.619|0.286|0.27168|21|11|0.0045766248256625|0.090134421199442|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2024-11-09 17:15:00|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-29.187921964042|73|1.7626404639458||0|0|0.44186|24|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|857.14287173991|0.545|0.409|0.21963|22|7|0.0039319117647059|0.069331593137255|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2024-11-09 17:15:02|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|119.1022718664|17|10.132576044534|0.6802|1|1|0.68022|155|-0.81483|39|-0.81483201632192|39|39.53|0.17848|0.49521|0.47209953637443|1.0078859552307|21.699875770664|103.42164939595|756.09756097561|0.412|0.235|0.26091|17|5|0.0076803343023256|0.081557034883721|1154|2023-04-02|-0.91826|2023-04-30|0.89474|2020-12-27
2024-11-09 17:15:03|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|-1963.5449342973|36|97.848311432432||0|0|0.19221|1660|-0.20503|21|-0.20502901353965|21|32.65|0.03797|0.08069|0.033372139567906|0.080526156121368|71.142862906041|113.60323287631|82.587064676617|0.692|0.462|0.18406|26|15|0.00085684389140272|0.05901600678733|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2024-11-09 17:15:04|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|31.792509403174|1|1.7858300717854||-1|0|0|38.15|-0.20537|14|0.37908490485281|83|31.92|-0.02577|0.02643|-0.013514409892079|0.01888425639302|66.530320861311|107.34439930761|139.13202560076|0.64|0.44|0.15189|25|10|0.0010694110275689|0.049369598997494|48.349998474121|2010-01-17|-0.16444|2011-08-07|0.1517|2014-07-20
2024-11-09 17:15:05|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|22756.627179954|68|1318.2876571696|0.6121|1|1|0.6121|25850|0.28869|124|0.27830508474576|49|24.51|0.07736|0.16492|0.16204795331923|0.24007937014894|11884.296286505|17762.937047138|69864.864864865|0.634|0.437|0.14924|71|21|0.0049807747648035|0.06061718871057|29611|2018-03-25|-0.30526|2000-11-26|0.28|1994-05-29
2024-11-09 17:15:21|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
2024-11-09 17:15:23|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-4.5517350485216|126|0.16429167706477|0.3674|-1|1|0.36744|4.216|0.50826|79|0.50825972787156|79|31.94|0.11255|0.17799|0.14483653658137|0.22928774494794|390.53673650127|548.97810631019|657.72234927858|0.556|0.361|0.13927|36|13|0.0095726980392157|0.052877584313726|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2024-11-09 17:15:24|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|45.075740857961|6|3.7925498844273|0.0937|1|2|0.00273|55.05|-0.32019|20|-0.32019111588422|20|38.15|-0.02357|0.03184|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|295.64982146009|0.462|0.231|0.24577|13|6|0.0034305788423154|0.080916506986028|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2024-11-09 17:15:24|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|-30.081814154222|15|1.5402192205533||0|0|0.0625|26.25|-0.11024|44|-0.11023622047244|44|33.4|-0.05691|-0.00264|0.035787388222326|0.10536113357824|104.50811547189|171.96635306101|311.38788908327|0.65|0.4|0.18165|20|8|0.0026799706744868|0.066110909090909|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-11-09 17:15:25|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|-827.69717826903|28|23.417716450953|-0.0471|-1|1|-0.04707|823|0.08356|17|0.08356305912959|17|38.03|-0.00793|0.04175|0.048007100137184|0.10358659236937|173.01037283967|329.99782116479|669.10569105691|0.588|0.441|0.18092|34|14|0.002441446969697|0.055758446969697|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2024-11-09 17:15:30|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|-94.677836018387|18|3.2391811075031|-0.1187|-1|1|-0.11869|88.6|0.017|35|0.017004856676492|35|30.69|-0.01372|0.01214|-0.03769050906087|-0.022365608494414|48.839775740969|76.582406422396|259.0643172445|0.692|0.423|0.102|26|15|0.0014466503067485|0.033298515337423|94|2024-09-29|-0.12967|2024-07-14|0.1038|2011-11-06
2024-11-09 17:15:32|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|58.91171662377|10|3.054702860424|0.0199|1|2|-0.06391|62.25|0.12108|88|0.12108436337805|88|51.54|0.01731|0.09166|0.061162590189965|0.16903902361177|105.5792291802|169.32405564841|380.0366495079|0.538|0.385|0.16752|13|2|0.0026673932253314|0.055978924889543|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2024-11-09 17:15:33|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|25.270356819229|36|3.4892275218164|0.1719|1|1|0.17187|30|0.25037|49|-0.14380549932913|11|41.16|0.11736|0.1851|0.22171570104472|0.31067998077613|475.20628075006|459.20116897252|495.8677529621|0.684|0.474|0.26822|19|10|0.0040290697674419|0.092895361077111|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2024-11-09 17:15:34|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|122.55398677118|41|8.0238048841744|0.1886|1|1|0.18863|138|0.04464|41|0.044643850956468|41|37.24|-0.0555|0.00954|-0.0042271421013403|0.065921136319319|81.394405074207|147.53705947703|419.07075226571|0.571|0.333|0.14198|21|7|0.0023303284671533|0.047763077858881|149.60000610352|2024-11-03|-0.19118|2020-03-22|0.17647|2020-06-07
2024-11-09 17:15:35|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|6.8184269264907|52|0.56752130251507|0.1199|1|2|0.08543|7.75|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|143.25323879089|0.571|0.381|0.19313|21|7|0.0016430148883375|0.069710732009925|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2024-11-09 17:15:35|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|10.903306122384|6|1.2669954358961||0|0|-0.20921|12.02|-0.1276|15|0.11404951382315|33|28.31|-0.05274|0.03629|0.004908022904404|0.090016479747939|31.257411764964|105.5103006755|187.51951238527|0.655|0.414|0.25066|29|13|0.0029770823244552|0.089418062953995|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2024-11-09 17:15:37|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|42.436727418562|18|1.6916352915011|0.0372|1|1|0.0372|47.4|-0.09988|6|-0.017499820436593|5|25.16|-0.04703|-0.01048|-0.033130327268446|0.0085228626172846|49.447719991257|103.01359935155|158.05269052228|0.581|0.355|0.12142|31|11|0.0010197992471769|0.040354190715182|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2024-11-09 17:15:38|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|12.036363097619|26|2.3624939402292|0.411|1|1|0.41103|15.86|-0.27511|13|-0.2751141850777|13|40.36|-0.07858|-0.01232|-0.077290686467383|-0.07928161103832|56.546141343892|74.261916534948|139.61267725352|0.545|0.273|0.25776|11|6|0.0027141791044776|0.084044562899787|25.75|2021-01-24|-0.26183|2024-10-13|0.58626|2024-10-06
2024-11-09 17:15:39|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|-2838.260511603|25|76.578153480907|0.0579|-1|1|0.05786|2638|-0.07273|7|-0.0727314388668|7|43.83|0.06688|0.09966|0.046257654973267|0.076576620502939|118.83322641215|142.48246614248|23.723021582734|0.444|0.389|0.15924|18|7|0.00027029520295203|0.052169421894219|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2024-11-09 17:15:40|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|-26.541270125299|30|1.2804234386781||0|0|0.12055|22.98|0.15238|109|0.15237530050857|109|48.79|0.02888|0.08607|0.09354448993534|0.14742848104904|144.00177551196|157.57025684651|116.88707894502|0.5|0.357|0.16533|14|6|0.00090811797752809|0.056158623595506|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2024-11-09 17:15:41|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|-81.338736483968|21|7.9840878117972|0.1463|-1|1|0.14633|60.3|0.48958|60|0.48957955866481|60|46.4|0.14824|0.28011|0.16855542451374|0.33071993457686|282.82215867208|714.82892578998|1143.1279269552|0.55|0.4|0.2932|20|6|0.0053605168776371|0.1023979535865|197.76856994629|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2024-11-09 17:15:43|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|40.774158982274|6|5.8556468863274||0|0|-0.08673|53.7|-0.23904|60|-0.18014346230507|13|38.2|-0.10836|-0.00037|-0.20959364168664|-0.18014346230507|62.38806656|81.986|17.900000254313|0.4|0.2|0.34026|5|1|-0.0045876020408163|0.1289443877551|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2024-11-09 17:15:43|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-12.317948381517|91|1.6726494764004||0|0|0.91881|6.8|0.58883|103|0.58883248730964|103|43.67|0.20818|0.29047|0.23374925205548|0.28515846400193|258.36162702011|251.29765007646|91.891893285134|0.417|0.333|0.22501|12|5|0.0024684690553746|0.079331205211726|105.5|2021-12-19|-0.6145|2024-07-21|0.78066|2024-08-25
2024-11-09 17:15:44|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-158.51370252325|43|7.4492852179375||0|0|0.10377|142.5|-0.08442|57|-0.084421467412387|57|37.7|0.0497|0.09149|-0.025349639810475|0.052569817593368|58.445043068391|123.87535812106|704.0513913609|0.45|0.35|0.20889|20|9|0.0034141708542714|0.060328894472362|227.23210144043|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2024-11-09 17:15:45|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|24.532845170207|7|3.655516673836|0.0291|1|2|-0.08703|28.85|||-0.084421467412387|57|66|0.22301|0.30647|0|0|100|100|23.647541296287|0|0|0.35289|3|0|-0.0035797549019608|0.12642362745098|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2024-11-09 17:15:46|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|147062.52963454|93|11307.74575928|0.842|1|1|0.84205|162100|0.25923|60|0.25923264193158|60|45.93|-0.02227|0.04071|0.038898533732164|0.11764651633742|100.61809602829|156.18721803029|415.64102564103|0.533|0.4|0.21265|15|8|0.0028093085787452|0.065090832266325|198800|2024-06-30|-0.20833|2020-03-22|0.18342|2020-07-19
2024-11-09 17:15:47|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|14.534709178374|12|0.47138993321593|-0.0675|1|1|-0.06749|15.06|-0.19705|9|0.27203842428206|33|41.83|0.03773|0.08169|0.10881742993168|0.14718086646458|352.64360544206|271.57208444375|279.92565240274|0.655|0.379|0.20346|29|15|0.0020256781045752|0.067096119281046|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2024-11-09 17:15:48|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|-223.91583239166|5|14.221944130554||0|0|0.06579|177.5|-0.05941|34|-0.059405940594059|34|50.56|0.16898|0.21107|0.30951328047636|0.36248563849903|713.74147247415|571.05637975836|305.61293802352|0.563|0.438|0.19602|16|8|0.0023020418204182|0.061224292742927|372.89001464844|2021-04-25|-0.17713|2020-03-15|0.21245|2020-03-29
2024-11-09 17:15:49|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|4.2828960372098|7|0.42550174207089|-0.0293|1|1|-0.02929|4.64|-0.17734|9|-0.020952406383696|60|42.05|0.06116|0.09422|0.14669774134169|0.16469626653995|226.51402792913|176.55860258516|96.265553967527|0.474|0.316|0.21503|19|10|0.0010868074534161|0.070564708074534|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2024-11-09 17:15:50|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-38.346119357542|17|1.7488747638617|-0.1059|-1|1|-0.1059|36.55|-0.04516|61|-0.045161278017105|61|27.93|-0.06803|-0.03914|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|135.57121839114|0.607|0.393|0.14082|28|15|0.00092234335839599|0.044802305764411|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2024-11-09 17:15:51|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|192.22449537127|4|17.917697624781|0.0497|1|1|0.04969|253.5|-0.08539|20|-0.040948275862069|27|29.37|0.14176|0.26734|0.58965038944285|0.69867898904662|1337.4541990902|1139.3768800794|706.3248935945|0.407|0.333|0.23027|27|8|0.0041492211055276|0.07997898241206|458.05499267578|2018-04-22|-0.20758|2020-03-15|0.25549|2018-11-04
2024-11-09 17:15:53|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|16.40803672987|6|1.7725837545232||0|0|-0.10398|20.25|0.1803|35|0.18029717279643|35|41.26|-0.05113|0.02112|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|101.25|0.474|0.368|0.21294|19|3|0.0010358301647655|0.071635449936629|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2024-11-09 17:15:54|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|-6980.0207433526|15|340.02748785894|0.0203|-1|1|0.02032|6170|-0.11553|10|-0.11553340639182|10|34.96|0.00025|0.06247|0.073153698076827|0.13792124251922|186.15422502132|301.10694809018|840.26749439991|0.587|0.37|0.16924|46|18|0.0020755363748459|0.054395006165228|9951|2010-11-14|-0.26927|2020-03-22|0.24629|1994-02-06
2024-11-09 17:15:55|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.2999233136628|7|0.12703740592218||0|0|-0.05541|3.58|0.09113|107|-0.035275160884003|4|50.29|0.03076|0.09396|0.020061277714671|0.044327490053046|106.53234033002|108.42777496|135.60605232764|0.571|0.286|0.11942|7|2|0.0011872067039106|0.03820561452514|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2024-11-09 17:15:55|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|-577.49340366457|7|37.630718989434||0|0|0.00077|493.5|5.5324|132|5.5323963407721|132|41.71|0.27082|0.36015|0.66139530404042|0.90630893865155|3702.0026379481|6249.2411994654|65800|0.542|0.417|0.1986|24|8|0.0076255908639523|0.069643128103277|631|2024-07-28|-0.24603|2008-11-23|0.42632|2008-11-30
2024-11-09 17:15:56|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|-89.070363425614|10|4.6901211418712||0|0|-0.00393|76.6|0.3407|51|0.34070287044649|51|28.11|-0.01979|0.01669|0.032530082778128|0.065623242231095|144.13450288296|171.62140866341|323.07044045516|0.714|0.429|0.13988|28|16|0.0020241331658291|0.045386042713568|102.5|2024-07-21|-0.13849|2021-08-15|0.1501|2015-09-13
2024-11-09 17:15:58|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|40.216045343959|28|2.662534695718|0.2378|1|2|0.11896|47.5|-0.18813|17|-0.18812986765843|17|36.62|0.03434|0.17793|0.22440003373333|0.2163631649629|315.33529527845|207.67379522804|184.03719869378|0.476|0.381|0.1784|21|8|0.0022356281407035|0.057059296482412|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2024-11-09 17:15:59|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|-1.7262698211043|20|0.050756606716891||0|0|0.04253|1.576|0.2488|86|0.010101049022522|16|44.33|0.08643|0.12652|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|31.83838456427|0.583|0.25|0.17542|12|5|-0.0012176769509982|0.053389963702359|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2024-11-09 17:16:00|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|8.6082709427246|10|0.66444006888834|0.0255|1|2|-0.09346|9.7|-0.07895|31|-0.078947356863365|31|45.07|0.03128|0.08516|0.11624490552843|0.19362527361806|178.90881196284|205.84399004807|253.26370763682|0.6|0.4|0.18719|15|8|0.0019973576642336|0.056780700729927|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.18232|2024-09-08
2024-11-09 17:16:01|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|42.364286655208|83|2.1568510963626|0.3821|1|2|0.36049|47.5|-0.07644|29|0.11509418531562|27|32.95|-0.0267|0.00545|-0.015856245832922|0.046888966144554|40.046783999749|172.12942534027|489.69073127846|0.732|0.439|0.1506|41|26|0.0017909630146546|0.05051|49.900001525879|2024-04-07|-0.24022|2008-10-12|0.2056|2020-04-05
2024-11-09 17:16:02|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|-23.053323031884|15|1.2344408834713|0.1466|-1|1|0.14655|19.8|0.80609|46|0.80608779360836|46|36.45|0.02791|0.15238|0.1652389358165|0.32193329108174|382.21038242279|748.38256773651|640.77669213734|0.636|0.409|0.24859|22|8|0.0041347549019608|0.079967830882353|38.000183105469|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2024-11-09 17:16:04|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|2.4231263885345|7|0.32060629627686|0.0734|1|1|0.07343|3.07|0.55932|132|-0.18981204301883|71|34.95|-0.09176|-0.00825|-0.067360959964858|-0.079813010236178|22.238150026908|33.924961455433|29.349903652454|0.714|0.476|0.24836|21|9|-0.00015155405405405|0.08582677027027|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.19167|2024-09-29
2024-11-09 17:16:05|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|26.776022051432|7|2.3420189597818|-0.0141|1|2|-0.15506|27.9|-0.19126|11|-0.19125683914427|11|43.31|0.0706|0.1433|0.1358123386875|0.22967690731452|85.894516208803|150.00264784465|98.936166183359|0.538|0.462|0.31467|13|7|0.0024970474516696|0.10401295254833|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2024-11-09 17:16:06|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|11.630957507461|7|1.7731944167349|0.0441|1|2|-0.02831|15.1|-0.0552|13|-0.055196011324399|13|47.56|2.29269|2.74393|-0.023521169457724|-0.10873633854006|86.949236629348|70.568805497312|470.40499071727|0.444|0.333|0.34219|9|2|0.0066879262672811|0.11695193548387|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2024-11-09 17:16:06|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|-52.287547163862|30|3.837515848444|0.3435|-1|1|0.34355|40.7|0.08357|74|0.083565486545592|74|34.41|0.01246|0.1444|0.12911829748718|0.11208392142907|166.1381896613|157.30286203019|26.92689540617|0.5|0.409|0.31102|22|4|0.00099765903307888|0.089325305343511|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2024-11-09 17:16:07|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|30.402541448231|13|2.3429415291365|-0.0316|1|1|-0.03158|34.04|-0.12358|52|-0.12358372456177|52|32.21|-0.06006|0.07109|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|300.70672997537|0.421|0.316|0.31606|19|7|0.0045395833333333|0.10692705128205|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2024-11-09 17:16:09|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|-23.61030441025|29|1.6851016862496|0.3533|-1|1|0.3533|19.22|-0.22077|3|-0.22076560595277|3|29.36|0.11441|0.22196|0.33273725080975|0.40329908871855|2368.6540412567|3439.3054693056|2102.8446219686|0.5|0.432|0.14597|44|13|0.003663553030303|0.054078318181818|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2024-11-09 17:16:10|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|12802.348034659|103|714.39586397039||0|0|0.35359|13877|0.51103|151|-0.081742716649923|12|56|0.04363|0.0795|0.21464197155354|-0.081742716649923|138.75184078|91.826|81.533490011751|0.4|0.2|0.22083|5|2|0.00047806282722513|0.069590523560209|21114|2017-12-17|-0.30369|2020-03-22|0.16208|2020-04-12
2024-11-09 17:16:11|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|97.145385108835|1|7.6182049637217||-1|0|0|123.5|-0.17062|16|-0.12677782409393|23|27.41|0.03293|0.09345|-0.035161340642908|-0.021120994356315|41.381263788546|73.207311847181|335.05154084375|0.621|0.345|0.18785|29|9|0.0026065786163522|0.060352591194968|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2024-11-09 17:16:12|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|5.3006337502534|6|1.0178792581623|-0.0113|1|2|-0.25835|6.66|-0.20657|15|-0.2065699233725|15|48.8|0.30404|0.47651|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|80.337754861985|0.4|0.333|0.29046|15|2|0.0024161465400271|0.10346951153324|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.41195|2024-10-06
2024-11-09 17:16:13|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|15.627912354036|27|1.7593804773947|0.043|1|2|-0.00307|19.48|-0.1314|11|-0.13140052685581|11|37.1|0.09028|0.16155|0.13225983249572|0.085907792754552|280.9628992094|139.60038810357|117.5618581835|0.476|0.286|0.23653|21|6|0.0015634906832298|0.076938372670808|45.868328094482|2017-11-12|-0.18357|2022-06-19|0.20051|2009-09-06
2024-11-09 17:16:14|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|-55.925912531785|12|3.180621818093|-0.0593|-1|1|-0.05929|51.1|0.06306|21|0.063063133241193|21|29.93|0.00651|0.20658|0.15634719039292|0.3273186651683|-2496.6465364982|5579.9423832575|5109999.6046871|0.574|0.426|0.3104|54|16|0.010148217578365|0.10214439459127|60.25|2024-07-28|-0.5|1994-02-06|1|1993-11-28
2024-11-09 17:16:15|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|25.83555019748|7|3.5233710507178|0.1829|1|2|0.05124|33.85|-0.25253|12|-0.25252524603833|12|22|-0.2444|-0.18764|-0.22033975251336|-0.21216352775287|28.086337628454|37.600858986363|118.61936947851|0.556|0.444|0.33375|9|5|0.0030446568627451|0.1046887254902|54.744792938232|2021-07-04|-0.20603|2022-10-30|0.2197|2024-09-29
2024-11-09 17:16:16|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|-1.6646139718776|5|0.088484194805767|-0.0235|-1|1|-0.02351|1.502|-0.16703|17|-0.042906597916325|16|33.44|-0.46949|0.88213|1.25279868723|1.9732467112161|27015.665830243|49406.568680088|212.44695018131|0.625|0.396|0.31079|48|24|0.041576233685519|0.098470497203232|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2024-11-09 17:16:17|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|114.60113371776|1|57.058955426458||0|0|0|560|-0.09598|39|-0.095980390706321|39|35.26|-38.45003|0.06381|0.0066546887475335|0.0029078619426824|80.323015603159|79.305896458833|168.16816816817|0.519|0.333|0.20172|27|11|1.0537571323529|0.045324086134454|571|2024-11-10|-0.99923|2006-05-28|1002.58418|2024-11-10
2024-11-09 17:16:18|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|12.153635267743|8|1.4220374037456|0.0451|1|2|-0.02244|13.94|-0.17463|12|-0.21373052634362|6|38.05|-0.01538|0.06147|0.028458606507904|0.12622322237887|77.150204079055|181.83224424621|236.27117550945|0.714|0.429|0.28149|21|11|0.0026597890818859|0.093899776674938|49.5|2018-01-14|-0.21329|2020-03-15|0.22503|2019-08-25
2024-11-09 17:16:20|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|-80.205684061836|20|2.9518951959051||0|0|0.02736|71.1|-0.09153|14|-0.039087971762792|24|38.95|0.02006|0.05815|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|179.09319170717|0.6|0.3|0.13056|20|10|0.0012347493734336|0.044905513784461|90.199996948242|2024-06-02|-0.13286|2024-06-30|0.1163|2013-08-18
2024-11-09 17:16:21|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.206478386094|35|0.34741557542018||0|0|-0.00715|17.75|-0.0758|30|-0.012429962305008|16|40.11|0.00263|0.03868|0.031221966033472|0.03856420697798|135.8044143265|134.93802368667|139.43441192679|0.632|0.474|0.08635|19|8|0.00076424623115578|0.032446231155779|21.386089324951|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2024-11-09 17:16:22|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|-3.5798271774183|9|0.28414419598077||0|0|0.00356|2.8|0.32547|36|0.32547174267347|36|42.42|-0.03929|0.04028|0.017761995262972|0.057148713064512|102.98170190056|119.71554009505|79.09604470308|0.417|0.333|0.15381|12|3|0.00031297872340425|0.059501876208898|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2024-11-09 17:16:23|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|21.433387761637|14|1.2974272508121|-0.0614|1|2|-0.08388|22.45|-0.00833|26|-0.0083321826329238|26|31.55|-0.09534|-0.03715|-0.15643828199949|-0.080401060891297|40.898734648701|77.399526879602|183.98282073835|0.455|0.273|0.23378|11|4|0.0032109166666667|0.079817805555556|26.871803283691|2024-09-08|-0.2891|2020-03-22|0.40217|2020-04-12
2024-11-09 17:16:24|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|24112.044897266|16|1154.3860778712|0.0991|1|1|0.0991|27450|-0.1482|7|-0.14820092890951|7|34.04|-0.04354|0.03061|-0.016409243035323|0.021516571463142|49.220334952523|83.128945677581|307.01263840734|0.565|0.435|0.20539|23|9|0.0025395864661654|0.069356027568922|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2024-11-09 17:16:25|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|8.0635739241059|7|1.0781857747268|-0.0537|1|2|-0.13017|8.62|0.3|81|-0.10187003377803|10|36.33|0.12397|0.18348|0.27005419216428|0.26373455650911|374.81617293071|180.22973171198|42.588932722517|0.533|0.267|0.32472|15|6|0.0010461161524501|0.10590030852995|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.29882|2024-09-29
2024-11-09 17:16:26|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
2024-11-09 17:16:27|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|17.475827769251|6|3.4013566059869|0.0679|1|2|-0.18214|22.9|-0.11838|14|-0.11838009654987|14|40|0.04262|0.17607|0.010349542051127|0.0062791053630034|91.223933257579|88.506775257184|204.46428579031|0.462|0.385|0.3449|13|5|0.004591580952381|0.1129759047619|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.47213|2024-10-06
2024-11-09 17:16:28|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-424.94434383266|79|17.814781277552|0.4317|-1|1|0.43167|372|0.053|17|0.052998425247746|17|33.86|0.15512|0.27777|0.13428540322857|0.21415036744576|162.86941017196|221.60309427991|190.76923076923|0.429|0.357|0.19042|14|3|0.0026346376811594|0.071598007246377|1659.0920410156|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2024-11-09 17:16:29|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|-160.66685494367|15|11.13895164789||0|0|0.10526|127.5|0.29708|35|0.29707616433609|35|32.63|-0.08487|0.00397|0.0088284193002136|0.036430825303869|88.875099167252|124.56100262402|198.4744773348|0.583|0.417|0.18032|24|8|0.0018387452948557|0.058490426599749|209.5|2024-03-24|-0.24603|2024-08-04|0.25514|2023-12-17
2024-11-09 17:16:31|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|33.339203740108|40|1.7869317051608|0.2366|1|1|0.23659|39.2|-0.05141|29|-0.036680852271528|33|40.37|-0.05009|0.02147|0.039614069253414|0.062349396013128|130.81543734826|136.41106342541|278.01418228652|0.526|0.368|0.15379|19|6|0.0018733746898263|0.048799317617866|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2024-11-09 17:16:31|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|84.960088650982|11|3.5199473405191|-0.0822|1|1|-0.08223|89.85|-0.17748|3|-0.17747968939586|3|30.34|-0.06333|-0.01359|-0.056200034659637|-0.038615488456992|8.4259897731822|30.206838929623|64.128183629087|0.66|0.415|0.16836|53|28|0.00059821384425216|0.055571359703338|306.5|1997-08-10|-0.38401|2014-06-08|0.22447|2022-11-27
2024-11-09 17:16:32|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|15.160796548299|55|2.1522873917072|0.3297|1|2|0.23295|17.36|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|89.025644155649|0.4|0.2|0.2838|5|1|0.0017140070921986|0.10159471631206|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2024-11-09 17:16:33|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|5233.8034565367|232|294.06551448775|2.9817|1|2|2.67841|6080|-0.13314|21|-0.13314097279472|21|68.86|0.11239|0.14799|0.091523083688412|0.32536591617038|113.19162619353|154.63655482|936.82588597843|0.571|0.286|0.18958|7|3|0.0037150771388499|0.060279943899018|6258.7915039062|2024-10-20|-0.11706|2020-11-01|0.19702|2021-09-26
2024-11-09 17:16:34|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|24.599591213046|6|3.0445479683663||0|0|-0.17749|28.5|-0.22438|52|0.51201932290955|66|40|0.01008|0.0591|-0.055268549769153|0.023122349146942|41.617510982714|91.395998710271|28.38645375185|0.778|0.333|0.33678|9|6|-0.0009187397260274|0.10931|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2024-11-09 17:16:36|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|22.519847854156|27|0.94214096493691|0.1902|1|1|0.19024|24.4|-0.10943|23|-0.10943394786907|23|31.57|-0.07824|-0.03412|-0.082748915272632|-0.12142454913298|38.678708295534|49.98426468483|79.99999874928|0.476|0.238|0.17067|21|10|0.00035526850507983|0.054060391872279|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2024-11-09 17:16:36|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|1.8206905345664|7|0.44164776022732|0.0157|1|1|0.01575|2.58|0.80816|77|-0.22664137086433|12|37.4|0.20154|0.30028|0.11135543162944|0.17523419473301|87.713562755808|126.65335476648|147.42856706892|0.667|0.267|0.35643|15|10|0.0036109347442681|0.11904317460317|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2024-11-09 17:16:37|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.7919433199364|77|0.11747513452612|0.3316|1|1|0.3316|2.05|-0.2937|9|1.0091867040803|67|33.67|-0.96264|1.86919|3.2626128932861|4.7298293379548|80044.786982678|45129.909992276|5.6509632223523|0.556|0.378|0.36448|45|19|0.084194236329353|0.10986787554997|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2024-11-09 17:16:38|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
2024-11-09 17:16:39|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|-11.819457897931|20|0.91330140573084||0|0|0.08423|10.22|0.0159|41|0.015897053474306|41|35.73|0.11981|0.24535|0.24880581659628|0.32617822224377|197.44075891255|236.23475978983|91.087344240636|0.591|0.455|0.23967|22|11|0.0023508322981366|0.089833527950311|32.950000762939|2011-06-05|-0.54766|2019-05-26|0.30044|2021-12-19
2024-11-09 17:16:41|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|3.3483320080235|27|0.34274726362875|0.5443|1|2|0.51799|4.22|-0.01091|39|-0.1704545567433|37|45.85|-0.01098|0.05048|-0.020665357235051|-0.073709783875168|82.147606937933|72.020356428924|113.44085370258|0.538|0.308|0.15976|13|4|0.00094424437299035|0.056602958199357|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.1989|2024-10-06
2024-11-09 17:16:42|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|-192.54439869376|28|9.0671101027386|-0.0311|-1|1|-0.03107|172.92|-0.04775|25|-0.047751468524198|25|48.67|0.04779|0.10972|0.13899745849501|0.22369896992022|365.44178800756|515.44032623613|792.81092859743|0.583|0.417|0.14597|24|12|0.0021993891213389|0.048875556485356|201.94000244141|2024-02-04|-0.21906|2011-07-31|0.18336|2002-12-01
2024-11-09 17:16:43|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|150.90886673758|49|8.681369292311|0.104|1|2|0.08304|166.68|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1240.9171432967|0.551|0.367|0.16079|49|18|0.002627322775264|0.050999607843137|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2024-11-09 17:16:44|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|-47.699335735006|14|2.3498008730896||0|0|0.00238|41.9|0.67665|89|0.67664675765189|89|49.13|0.19087|0.22909|0.2341483799851|0.28189375666879|616.99696473518|386.56689339949|68.880487037053|0.688|0.438|0.20775|16|8|0.00060148936170213|0.062288785982478|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2024-11-09 17:16:45|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|-1.9555372156881|14|0.14150658096188||0|0|-0.03165|1.63|-0.26115|37|-0.2611500613678|37|46.25|-0.0159|0.06147|-0.23163885945929|-0.23163885945929|58.95062495|58.95062495|5.5235512795297|0.5|0.5|0.42113|4|1|-0.0068531818181818|0.16366792929293|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2024-11-09 17:16:46|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|-293.6738613104|1|14.891287103468||0|0|0|231|-0.10435|26|1.092611318967|155|57.58|0.1518|0.21133|0.50333308832155|1.0682234677027|375.87577700515|427.69600224|655.31914893617|0.333|0.167|0.19267|12|3|0.0034020405209841|0.054820781476122|284|2024-09-15|-0.14126|2024-11-10|0.17445|2015-05-10
2024-11-09 17:16:47|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|313.12813780984|102|22.269868748967|0.4642|1|1|0.46421|359.83|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1605.4521253623|0.576|0.364|0.19247|33|14|0.0032090142964635|0.060519796839729|386.57000732422|2024-08-11|-0.41399|2008-11-02|0.45227|2009-05-10
2024-11-09 17:16:48|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|104.951537983|79|9.8282927478227||0|0|2.31722|109.8|-0.61715|13|1.4170007496268|79|13.57|-0.00696|0.09636|0.10533683405598|0.15113151067368|0|8310.0786406132|1098000.0550601|0.764|0.682|0.14102|110|10|0.0093879503500955|0.098923583704647|138.30000305176|2024-07-21|-0.5|1996-05-05|1|1996-04-28
2024-11-09 17:16:49|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|12.179457577344|7|2.5475953270288|0.3664|1|2|0.25078|16.06|-0.30856|10|-0.30856395063411|10|19.38|-0.24753|-0.06942|-0.37471568889863|-0.26561400043624|1.7254341964126|53.74839696|57.425476186173|0.462|0.154|0.41731|13|0|0.014159573643411|0.13288255813953|141.33340454102|2021-07-04|-0.4257|2022-01-30|0.73929|2023-01-01
2024-11-09 17:16:50|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|3042.2835299483|48|161.32395228505|0.5902|1|1|0.59015|3495|-0.10681|10|-0.0027636888612858|11|36.1|0.07126|0.12495|0.1850807567214|0.23730822345611|2008.3693492559|1313.5705324532|1022.5876331215|0.641|0.436|0.15745|39|16|0.0024848041237113|0.055283546391752|6243.0180664062|2017-12-24|-0.27615|2020-03-22|0.35018|1998-11-08
2024-11-09 17:16:52|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-112.47516610378|13|5.7138217234425||0|0|-0.0546|98.5|-0.17362|5|-0.17361660830265|5|39.8|0.21475|0.28551|0.51026712245995|0.65840449335322|730.70738756166|893.76986159953|1262.8204819405|0.5|0.4|0.19002|20|7|0.0041571782178218|0.062222054455446|232.19400024414|2015-04-12|-0.14815|2009-06-21|0.21053|2009-07-26
2024-11-09 17:16:52|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-29.60035059647|141|2.4295609740876||0|0|0.57848|23.5|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|67.142857142857|0.5|0.5|0.17337|2|1|-0.0010357345971564|0.063419620853081|71.5|2021-08-22|-0.13982|2024-08-11|0.14198|2024-09-08
2024-11-09 17:16:53|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-251466.68344548|61|18671.587973034||0|0|0.35313|207000|0.04405|58|0.044045676998369|58|39.75|0.06103|0.1176|0.12110254583721|0.15907713090365|215.69716354209|229.66190152956|122.84866468843|0.625|0.5|0.20771|16|8|0.0018668103448276|0.074411853448276|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2024-11-09 17:16:54|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-15.817789105068|92|0.34767031519198||0|0|0.10379|15.37|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1469.4072494747|0.462|0.385|0.17737|26|8|0.0031601946902655|0.049406654867257|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2024-11-09 17:16:55|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|3.2254527315261|40|0.27406112290529|0.3121|1|1|0.31206|3.7|0.03754|33|-0.18611107100675|24|36.52|0.04488|0.1134|0.12976074914215|0.27786905010571|143.8294591436|232.36539346826|150.40650367106|0.571|0.333|0.2273|21|11|0.0017057320099256|0.072996004962779|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2024-11-09 17:16:57|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|15.399098190872|29|1.8585932523349|-0.0116|1|1|-0.01156|17.95|-0.43395|28|-0.071988545575947|14|32.54|-0.08137|0.02727|-0.00056654135000741|0.24212054410067|45.44996413239|173.76847003258|132.96296861437|0.462|0.308|0.32574|13|4|0.0037062971175166|0.10778396895787|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2024-11-09 17:16:58|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|-33.8692721282|57|1.7697575540859||0|0|0.12443|28.78|-0.06799|51|-0.15960297882024|9|53.63|-0.04209|0.00137|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|405.80937190757|0.667|0.375|0.16972|24|13|0.0017305510052122|0.060241183916605|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2024-11-09 17:16:59|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3.9257044939878|6|0.38415980893927|0.0508|1|2|0.01313|4.63|-0.04103|22|-0.041025662030302|22|42.53|0.24762|0.38743|0.4822467890726|0.61670412646219|1150.5583780945|995.90621353706|784.7458169913|0.632|0.474|0.26072|19|7|0.0043256334563346|0.089655485854858|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2024-11-09 17:17:00|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
2024-11-09 17:17:00|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|11.199860415737|27|0.85103760192041|0.1816|1|2|0.10261|12.68|-0.12957|14|-0.1295681415747|14|31.2|-0.07792|-0.03413|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|53.277313914494|0.44|0.28|0.19172|25|7|0.00013606699751861|0.062320297766749|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2024-11-09 17:17:02|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|-53.602644914207|14|3.5048175022997|-0.1376|-1|1|-0.13759|52.5|-0.06334|19|1.0272372345316|38|32.67|-0.01194|0.05019|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|314.55960647136|0.417|0.208|0.18854|24|10|0.0022860978670013|0.055810388958595|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2024-11-09 17:17:03|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.7712413929652|47|0.46526251470084|0.0279|1|1|0.02786|10.7|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|4819.8196717879|0.625|0.375|0.13296|48|16|0.0102509609375|0.048418921875|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2024-11-09 17:17:04|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|103.09952640127|10|3.7168245329111||0|0|0.01322|115|-0.06521|8|-0.065210721021816|8|29.13|-0.04411|0.00607|-0.010543362588279|-0.017908904983236|82.048663197565|86.698097003487|99.137931034483|0.522|0.304|0.14114|23|9|0.00072452135493373|0.047323637702504|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2024-11-09 17:17:05|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|5.7987066830138|12|0.18086578803856|0.0474|1|2|0.03273|6.31|-0.04803|24|-0.0057110454888545|6|31.65|0.14101|0.19752|0.072542292853526|0.16494511293199|124.78810924788|213.73174998156|1282.5202781477|0.55|0.3|0.13075|40|15|0.0030725215348473|0.050255920125294|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2024-11-09 17:17:06|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|33547.488956385|45|1557.5036812049||0|0|0.02981|38000|0.0905|45|0.090502078669651|45|28.23|-6.0E-5|0.105|0.13307168034923|0.19611121313868|647.77026884848|883.12307243821|953.55195776259|0.604|0.415|0.15804|53|17|0.0026895974025974|0.052724779220779|45700|2022-06-05|-0.34615|2020-03-22|0.43752|2001-02-04
2024-11-09 17:17:08|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|7.3669934315612|35|0.31065985353853|-0.0833|1|1|-0.08333|7.7|-0.09202|33|-0.17258890325909|35|47.44|-0.06235|-0.0173|-0.012165484743216|0.014454201737249|92.051681890541|101.38073734063|146.66666303362|0.444|0.333|0.15668|9|5|0.0012844468546638|0.045973123644252|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2024-11-09 17:17:09|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|11148.4732698|26|747.87821167478|0.1938|1|1|0.19385|12921|-0.37011|15|-0.37011294526499|15|48.62|-0.03921|0.01679|0.044676915821959|0.13338872775372|96.1217916082|164.25120907477|666.03092783505|0.619|0.381|0.18705|21|12|0.0024687189292543|0.057731921606119|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2024-11-09 17:17:09|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1363.9936313852|35|68.834453707848|0.0626|1|2|0.03321|1400|0.15525|77|0.17807079236637|56|33.7|-0.05209|-0.00046|0.030035122102956|-0.0043777993801288|132.80690646333|93.383090480946|64.814814814815|0.522|0.391|0.14764|23|6|0.00023779975278121|0.05047457354759|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2024-11-09 17:17:10|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|-53.42569581392|23|3.1718986555027|0.0063|-1|1|0.0063|44.19|0.07002|29|0.070019243292957|29|38.15|-0.0179|0.04319|0.075996770782585|0.13540407380231|166.39088455615|327.64633510565|975.2813349672|0.5|0.412|0.20127|34|14|0.0026494692949204|0.066957717968158|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2024-11-09 17:17:11|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|3.1894197651035|7|0.57417408858877|0.0146|1|1|0.01461|4.86|-0.27733|11|-0.095753303737302|14|33.8|-0.12655|0.00377|-0.16007511178106|-0.10144600609119|58.346110590885|80.7368655|31.294270554276|0.6|0.4|0.35274|5|2|0.0027129142857143|0.15781354285714|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2024-11-09 17:17:13|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|21.57652369768|27|3.0278940568605|0.6915|1|1|0.69153|28.35|0.14214|30|-0.17995915699718|11|33.79|-0.04619|0.02289|0.0048798709791731|-0.017997578475826|85.247895214789|74.638744124879|107.38636663302|0.368|0.316|0.22978|19|5|0.0015743562874252|0.078139206586826|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.36659|2024-10-06
2024-11-09 17:17:14|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|68.53082048273|35|6.3397262514435|0.7248|1|1|0.72482|95.9|-0.0393|58|-0.039300870872692|58|40.26|-0.04624|0.04138|-0.0334759154591|-0.02670309130482|62.877439282575|76.954710030776|157.49713004954|0.579|0.421|0.15775|19|6|0.0014227158948686|0.054625006257822|125.44000244141|2011-05-08|-0.14351|2012-04-22|0.35|2021-01-17
2024-11-09 17:17:14|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|-138.59969119754|8|8.8299073592633||0|0|-0.02174|117.5|-0.18987|37|-0.18987341772152|37|27.38|-0.15087|-0.08889|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|248.15206713094|0.458|0.375|0.20931|24|8|0.0024615662650602|0.067410271084337|160.5|2024-07-14|-0.22869|2020-03-15|0.21137|2012-02-12
2024-11-09 17:17:15|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|2.8240450383429|7|0.21095575718385|0.0054|1|2|-0.01923|3.06|-0.07402|7|-0.074022466748386|7|28.59|-0.03382|0.0111|-0.02334265625995|-0.017884197221309|59.414179558329|78.267528127081|50.999999046325|0.667|0.37|0.16673|27|12|-8.2840616966582E-5|0.055468084832905|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2024-11-09 17:17:16|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|11.606736690848|26|1.0054306224319||0|0|-0.06394|12.225|-0.16349|20|-0.015624984866009|55|45.88|-0.07952|-0.02447|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|81.772578845743|0.471|0.353|0.17447|17|7|0.000463950310559|0.06016350310559|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2024-11-09 17:17:18|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|-7.7162147560465|31|0.40776795761929||0|0|-0.08697|6.924|-0.28266|18|-0.28265767978989|18|33.95|-0.11127|-0.0294|-0.12638537340938|-0.12864792681895|20.616860909943|30.847468202413|27.421781332186|0.5|0.364|0.23569|22|8|-0.00019912483912484|0.071349305019305|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2024-11-09 17:17:19|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|240.69983358567|11|12.047340630943|0.0008|1|1|0.00077|260|-0.12957|21|-0.035234874628947|19|32.24|-0.03658|0.01221|0.022742418213344|0.083611443135129|113.84077833105|200.91356820962|590.90909090909|0.68|0.4|0.16093|25|14|0.0030470588235294|0.053251164215686|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2024-11-09 17:17:20|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|-3.9807707015356|10|0.24780553554742|0.0464|-1|1|0.04638|3.29|0.05714|26|0.057135069884904|26|31.46|-0.03147|0.01633|-0.019647846507572|0.0065305138120777|37.323834119914|71.223010360434|205.62499455176|0.577|0.346|0.21378|26|14|0.0021999637243047|0.072182128174123|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2024-11-09 17:17:20|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|16259.522278622|44|818.4939158515||0|0|0|17700|-0.315|10|-0.315|10|30.97|0.04306|0.09362|0.08851704996408|0.16355332440811|208.89930313839|362.22230856612|1966.6666666667|0.605|0.395|0.15204|38|19|0.0031875245901639|0.052276745901639|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2024-11-09 17:17:21|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-3.2878950586922|17|0.46765517197326|0.3314|-1|1|0.33143|2.34|-0.2986|12|-0.29859716221676|12|23.5|-0.17868|-0.0478|-0.038384518298648|-0.12746506755778|46.581113420353|38.431252455454|15.048230774708|0.643|0.429|0.39994|14|7|-0.00047834782608696|0.14874153623188|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2024-11-09 17:17:23|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|11.018237906106|27|1.4896757705013|0.7674|1|2|0.6799|13.54|0.23643|14|0.23642769734606|14|45.76|0.0507|0.14027|0.253657060932|0.23042992659458|510.72440481363|237.46750537967|85.15723450756|0.471|0.294|0.24442|17|5|0.0014825497512438|0.082783644278607|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26446|2024-10-06
2024-11-09 17:17:24|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|-2422.2658515468|16|198.12596255995|-0.043|-1|1|-0.04304|2060|-0.21423|23|-0.21422919447541|23|43|0.27455|0.37207|0.55875474624414|0.76929509786254|370.38398592443|399.4952012387|2025.9299031845|0.5|0.375|0.32008|8|3|0.011144233983287|0.1026504735376|2980|2024-06-23|-0.23879|2018-09-16|0.38902|2018-04-22
2024-11-09 17:17:25|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|1.9142933537252|6|0.25389052443088||0|0|-0.08929|2.55|0.09677|37|-0.1598916377883|9|25.84|-0.14932|-0.0652|-0.10536886488935|-0.083272672315416|18.379510257906|42.333558688005|34.274192643877|0.452|0.29|0.23638|31|7|9.4143920595535E-5|0.080829665012407|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2024-11-09 17:17:25|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-2387.9997341992|15|180.1665780664|0.2757|-1|1|0.27572|1760|-0.20588|10|-0.20588235294118|10|35.68|0.00526|0.06092|-0.019616996797695|0.022923829567715|54.465607372438|99.979011165442|22.278481012658|0.682|0.455|0.18363|22|13|-1.4342928660822E-5|0.057016082603254|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2024-11-09 17:17:26|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|-54.228495825491|19|2.4844727632756||0|0|0.02197|46.75|0.26959|67|0.26958824169516|67|35.23|-0.00241|0.04375|0.039663433530131|0.073612688090768|146.48591079457|176.46332647672|184.56375894517|0.682|0.409|0.15654|22|11|0.0013339848675914|0.045808108448928|91|2014-04-06|-0.17105|2024-06-09|0.14924|2009-07-19
2024-11-09 17:17:28|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-17.704310019773|1|0.88476994301272||1|0|0|14.5|-0.10063|9|-0.10063209050596|9|32.5|-0.03162|-0.00538|-0.015417784235293|-0.12174464027275|91.581839957835|77.08860018|49.57264957265|0.667|0.333|0.14962|6|3|-0.0031242051282051|0.044731025641026|36.5|2021-02-21|-0.10256|2024-08-11|0.10323|2024-09-08
2024-11-09 17:17:28|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|12.862990131194|6|1.3050700792354|0.0632|1|2|-0.07957|15.5|0.14169|60|-0.25822305204905|38|69|0.38178|0.41954|0.44096432049656|0.61602434427165|1271.8774781604|503.70299832654|139.38849064314|0.889|0.444|0.27553|9|8|0.0020667571884984|0.085729089456869|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2024-11-09 17:17:29|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|51917.08286204|61|2021.3476050143|0.119|1|1|0.11905|56400|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|32.320916905444|0.556|0.333|0.1904|9|4|0.000266975|0.0482262375|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2024-11-09 17:17:30|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|7.1053767362545|6|0.75116901294777|-0.0529|1|2|-0.21058|7.91|0.10204|67|0.4383561081392|31|48.67|0.10834|0.17884|0.21926994649779|0.34748410165321|559.00659893874|558.52671875219|272.75860645825|0.667|0.4|0.25508|15|6|0.0028766394557823|0.08678187755102|22.799999237061|2021-06-13|-0.33495|2024-03-31|0.39545|2019-08-25
2024-11-09 17:17:31|WEEKLY|09645|50026|/equities/haitong-sec|MSCI_EEM|5.0165985777966|5|0.67780045817323|0.8117|1|2|0.03526|7.34|-0.47708|67|-0.14953272707425|3|34.21|-0.05687|0.02855|0.0058980000241952|0.02357858441197|75.157798243783|99.28558728484|69.245281966397|0.421|0.263|0.20644|19|6|0.0010103822629969|0.070569541284404|27.680000305176|2015-04-12|-0.1968|2015-07-12|0.95478|2024-10-13
2024-11-09 17:17:33|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
2024-11-09 17:17:34|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|26.493944585032|10|2.3085964658372|-0.0602|1|1|-0.06015|31.25|-0.01227|39|-0.012269938650307|39|33.86|-0.06273|-0.03107|-0.12730753555092|-0.084343931698753|56.809402166691|76.377254862451|75.757575757576|0.571|0.429|0.19426|7|4|0.00015483739837398|0.069341504065041|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2024-11-09 17:17:34|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|4.6278576803152|7|0.67534302924662|-0.0372|1|1|-0.03716|5.7|-0.03965|19|-0.039647539614772|19|35.13|0.00283|0.07355|0.045443123308397|0.10509741752261|89.100097699016|133.17284392931|106.74156641181|0.391|0.304|0.29227|23|9|0.0021077764127764|0.093252211302211|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2024-11-09 17:17:35|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|11.338488491165|7|2.0703181233848|0.561|1|2|0.37862|15.22|-0.12263|39|-0.12262818736073|39|28.59|-0.12629|-0.05819|-0.1099009380932|-0.15360500735189|37.150028536463|50.864447251864|59.569474448172|0.471|0.235|0.21849|17|6|0.00073672764227642|0.071123069105691|25.700000762939|2015-06-14|-0.35455|2024-10-13|0.79348|2024-10-06
2024-11-09 17:17:36|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1727.0012480887|37|90.904618249168|0.1144|1|1|0.11445|1967|-0.09288|19|-0.1801549990502|5|44.78|0.07802|0.13316|0.10724783069161|0.2055831242496|199.7783037131|244.5929086864|278.90818858561|0.652|0.348|0.18511|23|12|0.0018655628517824|0.059910797373358|3809.5400390625|2010-11-07|-0.30815|2008-10-12|0.25637|2008-10-19
2024-11-09 17:17:38|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|-35.627743354144|10|3.9142855901058||0|0|-0.12362|30.45|-0.19822|16|-0.19822482268711|16|36.23|0.15675|0.33248|0.49707116145893|0.53129165201214|2185.4793811881|828.98023601661|553.63637750799|0.591|0.455|0.3238|22|7|0.0051993052109181|0.11447533498759|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2024-11-09 17:17:39|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|395.34227040082|49|38.356510917006||0|0|0.28264|447|-0.16167|15|-0.01882162252745|31|30.6|0.02985|0.07964|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|322.30153012568|0.8|0.4|0.20705|15|8|0.0033508678500986|0.071309349112426|525|2024-09-22|-0.1626|2020-03-15|0.2053|2015-10-18
2024-11-09 17:17:39|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|14772.807026662|56|1895.6421028012||0|0|0.84784|17743|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|709.72|0.492|0.339|0.29136|59|17|0.0041134594882729|0.095385671641791|21468|2024-10-27|-0.29199|2002-07-28|0.58883|2015-12-13
2024-11-09 17:17:40|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|3.1674490643765|7|0.37251978949716|-0.0538|1|1|-0.05376|3.52|-0.14462|13|-0.12558689538442|20|35|0.03009|0.11693|0.16593790753056|0.091493970750907|339.96722175369|112.4723544644|92.875989877464|0.522|0.304|0.30618|23|9|0.0021004192355117|0.09407598027127|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2024-11-09 17:17:41|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|-168.35826247699|23|8.4860869837042|0.1037|-1|1|0.10372|146.9|5.12941|114|5.12940756333|114|38.95|0.11109|0.31704|0.29239152901536|0.74465137048907|36.933672222862|6796.5392482185|1468999.9717999|0.579|0.342|0.29584|38|13|0.0088175366178429|0.098086810918775|204.10000610352|2024-05-05|-0.33333|1997-03-09|1|1997-01-26
2024-11-09 17:17:43|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-39.279241986358|88|2.0423013004378|0.2843|-1|1|0.28429|36|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|620.68963476084|0.438|0.438|0.19623|16|6|0.0031750666666667|0.058941103030303|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2024-11-09 17:17:44|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|-108.0249656554|6|7.4872669754599||0|0|-0.08358|91.4|3.09615|110|3.0961468460857|110|34.97|0.02428|0.10251|0.056718941316623|0.29075248962887|39.909663606034|509.67223925938|3501.9159080281|0.639|0.333|0.22896|36|14|0.0043534018987342|0.080716985759494|115.30000305176|2024-07-28|-0.38356|2000-12-03|0.30612|2001-10-14
2024-11-09 17:17:45|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|9.9189734240058|7|1.4345574006531|0.131|1|1|0.13105|14.5|-0.29757|10|0.33694185290148|17|32.1|0.01158|0.08552|0.040778888596144|0.1538420816577|84.290880590853|223.91533739382|185.18518698959|0.667|0.429|0.28687|21|11|0.0031654705882353|0.094377514705882|14.939999580383|2024-11-10|-0.32088|2015-09-06|0.77305|2017-11-05
2024-11-09 17:17:46|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|24.897050603231|6|3.3686022825699||0|0|-0.01028|33.7|-0.07591|37|0.33694185290148|17|30.29|-0.14348|-0.04581|-0.075907606271211|0|92.409|100|96.285716465541|0.143|0|0.2457|7|1|0.0011671428571429|0.074861382488479|68.75|2021-01-10|-0.19531|2021-02-28|0.23282|2024-09-29
2024-11-09 17:17:47|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|25370.222790275|70|1207.3398466258|0.2694|1|2|0.24414|28767|-0.02119|112|0.12512099454724|19|28.22|0.0638|0.11888|0.1506291250733|0.26583350382849|1550.1554059668|4262.3927901522|9737.3322659119|0.564|0.382|0.11277|55|18|0.0034305983960518|0.041922671190623|31146.580078125|2018-02-11|-0.22472|2008-10-12|0.20189|1995-03-19
2024-11-09 17:17:48|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-5.1019813030786|24|0.31527959789138||0|0|-0.03333|4.96|-0.22077|5|-0.2207673630888|5|30.23|-0.03987|-0.00037|-0.053535725772145|-0.051971355797061|41.732480322946|58.169944006522|120.38835378448|0.636|0.409|0.14351|22|12|0.00077178779069767|0.045898023255814|14.39999961853|2019-12-08|-0.18644|2024-06-02|0.17045|2020-04-12
2024-11-09 17:17:49|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|-122.63546831573|36|6.7006399606618|0|-1|1|0|102.5|0.025|57|0.025|57|47.63|0.97786|1.17292|1.6969381172659|2.091037062668|2209.1755536865|1780.4354707736|862.06894062507|0.625|0.5|0.23951|16|7|0.0048301380175659|0.083446135508156|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2024-11-09 17:17:50|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.686874738913|7|2.0648370849751|0.1388|1|2|0.02181|19.68|-0.09432|18|0.0038822400916443|13|33.78|-0.15655|-0.08198|-0.10866053947108|-0.0220729788485|46.679811502718|91.584164984339|178.90909368342|0.667|0.333|0.33007|9|5|0.0040940967741935|0.099939870967742|22.549999237061|2024-04-21|-0.26482|2022-03-13|0.30311|2024-09-29
2024-11-09 17:17:51|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|-64.846112242423|4|5.2537043859835||0|0|-0.02094|51.2|8.5828|154|8.5827953019353|154|13.85|0.05242|0.13123|0.1145296342896|0.15839008171578|557.19144441561|20324.077338682|512000.01907362|0.83|0.741|0.10805|112|20|0.0087507142857143|0.095579954954955|70.75|2024-05-26|-0.5|1996-05-19|1|1996-04-07
2024-11-09 17:17:52|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|1.3366074633939|6|0.31454642008053|0.0006|1|2|-0.28571|1.75|0.02977|22|0.029772822761801|22|42.57|0.6091|0.76674|0.24130608383099|0.1266182839764|209.43983644177|125.98824042|62.500001064369|0.571|0.286|0.41295|7|3|0.0039043894389439|0.14920759075908|33.5|2021-02-21|-0.25|2024-04-07|0.52174|2024-10-06
2024-11-09 17:17:54|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|13.580202964628|77|0.63853066778293||0|0|-0.07547|14.7|0|20|0.16352204049361|70|39.93|-0.0198|0.03597|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|110.60947969495|0.467|0.333|0.15444|15|5|0.00079682962962963|0.052987896296296|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2024-11-09 17:17:55|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|6.2115824603258|7|1.094339102011|0.7344|1|2|0.33556|8|-0.61456|9|-0.032680165317814|9|31.16|-0.08118|-0.00023|-0.062511971659872|0.014335849383377|34.060346934197|90.959678764839|143.88489356711|0.474|0.263|0.22617|19|7|0.0025504013377926|0.077355150501672|14.119999885559|2015-05-31|-0.32809|2024-10-13|0.6995|2024-10-06
2024-11-09 17:17:56|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|9.5490254097682|7|1.4642868362877|-0.064|1|1|-0.06399|12.58|-0.31003|7|-0.31002637576329|7|33.54|0.20842|0.34592|0.43879752196174|1.1839667947158|119.77281271763|312.71212590711|735.67249374674|0.692|0.308|0.31089|13|8|0.0068044343891403|0.10538683257919|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2024-11-09 17:17:56|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|28.761344196214|6|6.9726639322764||0|0|-0.28585|37.85|-0.06757|11|-0.067571264387101|11|43.4|0.05498|0.1705|0.14453106213013|-0.067571264387101|126.49625109|93.243|33.406882131177|0.4|0.2|0.29304|5|1|-0.0013029279279279|0.12620175675676|199.89999389648|2021-01-10|-0.24528|2024-10-13|0.51645|2024-10-06
2024-11-09 17:17:57|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|-204.94743323952|15|12.915812097091|0.1791|-1|1|0.17912|171.4|4.60729|122|4.6072906027711|122|18|0.04845|0.13388|0.12344121578694|0.18496178563645|1108.2025137904|10923.319628294|1713999.9772762|0.767|0.633|0.17073|90|21|0.0098985189718482|0.091646627906977|270.75|2024-05-26|-0.5|1994-01-30|1|1994-01-09
2024-11-09 17:17:59|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|5.4668154270495|7|0.79402514588117|-0.0875|1|1|-0.08753|6.88|-0.24628|9|0.20039687232666|22|39.05|0.08186|0.16828|0.18286384444838|0.36136447063516|176.49317899855|262.94059440386|187.97814079503|0.476|0.238|0.31381|21|9|0.0036494552058111|0.096605375302663|8.5699996948242|2024-05-19|-0.69815|2010-08-29|0.30723|2015-04-05
2024-11-09 17:18:00|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|145686.33814538|93|10732.914183952||0|0|0.74605|154700|0.08187|76|0.45770392749245|56|40.33|0.00437|0.05327|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|211.91780821918|0.667|0.4|0.18751|15|10|0.0019856241032999|0.059147360114778|194000|2024-06-30|-0.18981|2020-03-15|0.18916|2015-07-26
2024-11-09 17:18:01|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|3.9932388432603|39|0.14427723820544|0.1221|1|2|0.08329|4.279|-0.08249|18|0.46843590018554|143|31.45|0.0118|0.05889|0.047035029073145|0.11205605465904|185.94590495974|261.01929681774|61.924745295805|0.71|0.355|0.16837|31|14|0.00036456071076012|0.055262655478776|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2024-11-09 17:18:02|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|11.908080905495|7|1.3665647966691|-0.1053|1|1|-0.10533|13.76|0.07267|20|0.072669833126578|20|32|-0.0507|0.01433|0.025043513003819|0.05078302966922|109.05784536996|129.77542108055|107.33229763209|0.56|0.4|0.22196|25|10|0.0015570719602978|0.075774813895782|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2024-11-09 17:18:03|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|6.0603289109534|12|0.58895086426658|0.0029|1|1|0.00289|6.94|0.23657|39|0.23656847360452|39|33.73|-0.0496|0.03901|-0.029108700319951|-0.083485625466235|62.012189886193|57.897366662346|45.808582389217|0.533|0.333|0.37151|15|7|0.002195087040619|0.11727903288201|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2024-11-09 17:18:05|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|17.155613445597|18|2.2734325314798|0.1266|1|1|0.12661|21|0.16971|40|0.23487350858559|39|36.86|-0.05811|0.0821|-0.072314347686942|-0.018393753045159|34.301920743041|81.948375702608|128.99262355208|0.524|0.333|0.23924|21|8|0.002390379266751|0.09015188369153|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2024-11-09 17:18:05|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|237.88215648661|2|25.538349880188||0|0|-0.04157|301.59|-0.24978|25|-0.093256265831297|54|38|0.16124|0.24301|0.32298323787175|0.47381613628267|4082.631316237|4076.2163782217|1132.2221203041|0.6|0.4|0.24268|35|13|0.0038628700225394|0.082803110443276|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2024-11-09 17:18:06|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-4601.0529830288|35|311.3449227846||0|0|0.38475|3630|-0.14182|34|-0.14181818181818|34|38.3|-0.02743|0.02457|0.023664247196831|0.057117223893017|101.9146055781|119.46948971798|78.486486486487|0.65|0.35|0.22038|20|10|0.00089785|0.0697040125|19150|2013-05-05|-0.29861|2020-03-15|0.18656|2020-05-03
2024-11-09 17:18:07|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|-574.06755196302|26|34.605850654339||0|0|0.18503|473.5|-0.14743|20|-0.14742687245736|20|35.17|0.02094|0.09218|0.003423748490582|0.051641073973771|92.173957736793|118.7053440376|196.47302904564|0.389|0.278|0.20527|18|5|0.0022274164133739|0.069520364741641|785|2024-04-14|-0.21523|2020-03-15|0.1713|2020-03-29
2024-11-09 17:18:08|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|11.6376418418|117|0.47492565190829||0|0|0.36364|12.6|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|1762.2378802287|0.613|0.355|0.14704|31|15|0.003320953525641|0.054448846153846|13.279999732971|2024-09-15|-0.30134|2008-12-28|0.34045|2006-06-04
2024-11-09 17:18:10|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|9.0095215162028|7|1.5755448241244|0.7078|1|2|0.44114|13.1|0.07903|49|-0.20913459554579|11|29.06|-0.06705|-0.01923|-0.095225114790718|-0.12870340445555|34.702362032872|42.979388541517|51.574805426031|0.588|0.353|0.22456|17|10|0.00029622|0.07618234|26.950000762939|2015-04-19|-0.25668|2024-10-13|0.64576|2024-10-06
2024-11-09 17:18:10|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-1.6937632510791|86|0.23711523490171|0.6452|-1|1|0.64516|1.1|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|8.8000001907349|0.5|0.25|0.56579|4|3|-0.0039504382470119|0.17264362549801|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2024-11-09 17:18:11|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|-50.330497180331|25|2.8116491540993||0|0|0.1407|42.75|-0.08|21|-0.14222217194669|8|29.73|-0.09527|-0.04054|-0.054070165075886|-0.017130107609129|38.321395256814|84.02340175759|75|0.591|0.273|0.19877|22|10|0.00049498525073746|0.059606828908555|110|2017-10-29|-0.16774|2020-09-27|0.23529|2020-04-05
2024-11-09 17:18:12|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|54.77024823387|32|4.2497605078686|0.0078|1|2|-0.03142|61.65|-0.18639|26|-0.20577351440278|39|45.44|-0.07554|-0.00519|-0.12500992223196|-0.16789899937149|49.158112455862|56.73002852484|151.66051466599|0.556|0.333|0.20321|9|4|0.0019204318181818|0.065812863636364|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2024-11-09 17:18:13|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|20.129246812426|35|2.3607500088871|0.0542|1|1|0.05419|21.4|-0.04013|23|-0.040127254318577|23|41.79|0.18218|0.25908|0.41293089053128|0.68952920775778|383.9621750274|761.12302847978|2326.0868728612|0.632|0.421|0.28123|19|8|0.0052511111111111|0.090806050724638|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2024-11-09 17:18:15|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|20.52378332746|8|1.7837388908467|0.19|1|2|0.05691|26|0.42456|110|0.91|143|52.08|0.02084|0.09605|0.23412532511154|0.17064663528688|172.87336648618|121.3521132744|94.545454545454|0.308|0.231|0.24667|13|3|0.0012848099415205|0.074791286549708|63|2018-05-06|-0.27339|2020-03-15|0.21637|2024-09-08
2024-11-09 17:18:16|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|705.85205880718|9|44.93065473887||0|0|-0.12209|755|-0.17358|15|-0.17358076473479|15|32.04|-0.06188|0.14944|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|299.60317460317|0.565|0.391|0.20859|23|7|0.0038192483221477|0.063800429530201|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2024-11-09 17:18:16|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|-1765.3399360355|17|81.55741494653||0|0|0.04126|1580|0.11351|58|0.11351351351351|58|36.43|0.03867|0.09244|0.12035139228458|0.176116827674|917.31423324115|1228.3762509307|513.43708562445|0.568|0.409|0.15287|44|18|0.0017839715873996|0.052136763434219|2857.5200195312|2010-11-21|-0.2334|2008-10-12|0.28285|2020-03-29
2024-11-09 17:18:17|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.75025181138393|3|0.11707554806434|-0.2174|-1|1|-0.21739|0.42|-0.12658|48|-0.1265823052224|48|31.1|-0.06832|0.0051|0.040124889880094|0.0598379606335|84.193008922621|122.29271570329|33.870966423935|0.55|0.3|0.30461|20|10|0.0037753685897436|0.11272365384615|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2024-11-09 17:18:18|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|23.221244910129|6|1.7222866465154|-0.108|1|1|-0.10801|25.6|-0.06239|35|0.10953913047292|24|32.04|-0.06673|-0.02481|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|72.934477191913|0.6|0.32|0.17899|25|12|0.00033983870967742|0.058452208436725|78.150001525879|2014-01-05|-0.25329|2024-03-31|0.16339|2021-09-05
2024-11-09 17:18:20|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|-47.535785505975|23|3.4131338777992||0|0|0.07345|41|-0.11055|19|-0.1105527638191|19|33.71|0.03615|0.08233|0.09078305330625|0.14260719934247|156.34743524223|170.30028318235|172.05203580053|0.643|0.429|0.20068|14|5|0.0021498380566802|0.063922489878543|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2024-11-09 17:18:21|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|68.905154357401|44|3.8714966984575|0.3767|1|1|0.37667|76.5|-0.07491|29|-0.026020244915701|30|30.76|-0.04605|0.01259|0.0042891358967307|0.0046991859746675|89.125262152275|88.880827219073|352.20995588598|0.6|0.4|0.15611|25|11|0.002305960591133|0.052322770935961|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2024-11-09 17:18:22|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-3.6030870214156|43|0.50172350017302||0|0|0.49724|2.73|0.34215|70|-0.026020244915701|30|55.75|-0.02267|0.02175|0.34215224232172|0|134.215|100|31.236663560037|0.25|0|0.33789|4|1|-0.0020756226415094|0.10528747169811|12.907427787781|2021-01-31|-0.18774|2022-10-30|0.46281|2024-09-29
2024-11-09 17:18:22|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-155.7343723102|30|9.9114574367318||0|0|0.09436|125.5|-0.34013|23|-0.34013310951509|23|28.59|0.08438|0.32896|0.40462313211551|0.75919069392051|241.61016340267|433.24049344471|790.30226130712|0.636|0.364|0.2965|22|8|0.0061932218844985|0.093530136778116|398.87701416016|2020-07-12|-0.40741|2020-07-19|0.55617|2022-08-28
2024-11-09 17:18:23|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|-27.134221128217|15|1.3331835830017||0|0|-0.0395|24.74|0.63892|120|0.63892304062242|120|50.25|0.34358|0.47017|0.6717046292067|1.3119840957229|5973.0392222743|13891.640500344|9300.7517019536|0.607|0.321|0.24459|28|10|0.0050824630541872|0.084929894440535|30.10000038147|2024-05-12|-0.29871|1999-09-26|0.38298|1999-01-24
2024-11-09 17:18:25|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-30.60319601212|70|0.53595872734202|0.0479|-1|1|0.04793|28.8|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|254.86724558354|0.5|0.5|0.12524|10|5|0.0018618970588235|0.045681338235294|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2024-11-09 17:18:26|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|8.448489539764|3|2.501453199106||0|0|-0.15669|13.24|-0.2189|15|-0.21889762394615|15|31|0.08301|0.23736|0.22759373730473|0.51533536811415|161.03031587618|330.43233688578|708.02137632925|0.733|0.4|0.38141|15|7|0.0081691434689507|0.12459629550321|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.48113|2024-10-27
2024-11-09 17:18:27|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|2.0616848703037|45|0.20485295407374|0.2642|1|2|0.20526|2.29|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|241.05263058829|0.647|0.294|0.22602|17|8|0.002357751552795|0.07405402484472|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2024-11-09 17:18:28|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|26.354836622793|34|2.6111442232351||0|0|0.64557|31.2|0.31775|74|1.6128590695966|55|39.29|0.06029|0.23899|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|189.09091371478|0.429|0.286|0.41459|7|1|0.0069631818181818|0.13617821428571|45|2021-06-20|-0.26385|2021-07-11|0.41655|2021-03-14
2024-11-09 17:18:29|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|1.4671599325805|26|0.21835104818898||0|0|0.29268|2.12|0.54696|56|-0.18651684478232|19|40.11|0.12878|0.19882|0.32101133747707|0.31036694074134|528.16655110922|291.92116911132|54.219944732014|0.474|0.368|0.25241|19|6|0.00071091486658196|0.080940508259212|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.30405|2024-09-29
2024-11-09 17:18:30|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-5.2126057229508|15|0.3709673326137|0.0852|-1|1|0.08515|4.19|0.04091|30|0.040909051008461|30|43.89|0.01375|0.06711|-0.0067487155703832|-0.032629621377398|89.387618169024|83.604301845433|74.028271557926|0.444|0.278|0.22888|18|7|0.00097492537313433|0.074282189054726|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2024-11-09 17:18:31|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|154.34732805917|47|10.781169891721|-0.0224|1|2|-0.0576|173.25|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2232.6030269327|0.429|0.286|0.20283|21|6|0.0044438496240602|0.05734907518797|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2024-11-09 17:18:32|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|10.011305858488|26|0.8345625761945|0.2002|1|2|0.08987|11.4|-0.1595|33|-0.15949627981946|33|37.71|-0.03313|0.06358|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|1045.8714926085|0.476|0.333|0.241|21|8|0.0043616523867809|0.079422313341493|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2024-11-09 17:18:33|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|2.9641082339615|7|0.71035346897427|0.1579|1|2|0.06266|4.07|0.72406|71|-0.31960782480441|65|49|0.23903|0.36039|0.45062170768396|0.31390085735187|228.4376551685|132.49982899|39.618618400892|0.6|0.4|0.45266|5|2|0.00036394422310757|0.13221932270916|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.55061|2024-09-29
2024-11-09 17:18:34|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|10.246081138186|7|1.4806942783142|-0.0031|1|1|-0.00311|12.84|0.30753|83|-0.075883987345977|12|37.11|0.04526|0.22728|0.31995155073172|0.21222559717076|343.82926999949|149.13167697831|23.430657538959|0.667|0.444|0.34413|9|3|-0.00099685294117647|0.11240761764706|148.5|2021-02-21|-0.30614|2021-10-31|0.34205|2022-12-11
2024-11-09 17:18:38|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|3.2628936721217|6|0.38547763377366||0|0|-0.10652|4.11|-0.17614|20|-0.1761405236549|20|34.78|0.04924|0.10434|0.10384469120513|0.15040993476747|205.88922542797|212.39931025585|64.420063633095|0.565|0.391|0.22275|23|11|0.00089388819875776|0.071636260869565|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2024-11-09 17:18:38|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|4.7974008869564|27|0.71501450344096|0.807|1|1|0.80697|6.74|0.67108|88|-0.22961956882649|2|37.32|-0.01991|0.07274|0.0068611746596104|0.089476038553179|35.111201448902|130.40714953235|35.362014480439|0.684|0.421|0.28466|19|9|0.00086699319727891|0.097427482993197|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2024-11-09 17:18:39|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|2.6005530398742|7|0.53278437476842|0.1884|1|2|0.11182|3.48|-0.24528|10|-0.24528300472181|10|30.44|-0.02575|0.02807|0.11626891240446|-0.041018754143434|157.95799869722|83.849515592947|39.816934899396|0.667|0.333|0.374|9|5|-0.00020425|0.11659607142857|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.34914|2024-09-29
2024-11-09 17:18:40|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-43354.111299567|30|3904.360050883||0|0|0.49833|30100|-0.30636|19|-0.30635838150289|19|25.5|-0.05684|0.02818|-0.13948759471361|-0.13940267006778|61.320714744588|71.2749782|21.347517730496|0.5|0.333|0.28965|6|2|-0.0059351098901099|0.10032928571429|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2024-11-09 17:18:41|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|3.4058746233568|6|0.44218763228643|0.1849|1|2|0.04895|4.5|-0.39739|3|-0.1386309276236|18|38.81|-0.01634|0.06418|-0.031765331400442|0.029707924255067|39.347752524115|97.963181702806|346.1538588507|0.667|0.429|0.28767|21|10|0.0031606707317073|0.085653865853659|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2024-11-09 17:18:42|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
2024-11-09 17:18:43|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|-15.483737481628|12|1.1064457189452||0|0|0.08214|12.18|0.68401|92|0.68401018591929|92|49.17|0.12832|0.20277|0.23205103525602|0.32481453028411|1435.832677712|1656.8723799303|256.42105905633|0.567|0.4|0.27918|30|12|0.0026379071332436|0.091987059219381|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2024-11-09 17:18:44|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-16.335238484317|87|0.4054534164698||0|0|0.01341|16.18|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1603.5680086672|0.486|0.243|0.12977|37|10|0.0029334941634241|0.049184186770428|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2024-11-09 17:18:45|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|8.7484283785017|7|1.1854659139529|0.0249|1|1|0.02487|11.54|-0.3799|5|-0.26732671631281|6|29.52|-0.10243|-0.03705|-0.043949498953187|0.069464223469534|32.630529009281|146.12268961739|399.30794266306|0.556|0.333|0.24645|27|12|0.003100199252802|0.07952495641345|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2024-11-09 17:18:46|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|2.6010164222379|7|0.089491618133588|-0.0154|1|1|-0.01541|2.875|-0.06182|14|-0.022743387972198|31|27.51|0.0023|0.04736|0.040772559819525|0.10461110269566|102.27104867132|209.01013654526|92.443733021779|0.743|0.4|0.16187|35|18|0.0010388235294118|0.056224220846233|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2024-11-09 17:18:48|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|42.427899124237|77|3.420898520955|0.1792|1|2|0.15337|47|0.28509|106|-0.012987012987013|48|40.27|0.0092|0.10787|0.14273063792153|0.25991350717033|196.66423482496|221.39996438277|401.70940825812|0.636|0.364|0.21863|11|5|0.003926859344894|0.072147456647399|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2024-11-09 17:18:49|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|11.118041092328|7|1.9638332697706|0.1439|1|1|0.14394|15.1|0.35766|45|-0.12056487331121|45|52.14|0.15296|0.24628|0.04209023345681|0.1129102613599|85.584422071212|122.62806845592|23.798266666514|0.714|0.429|0.37841|7|4|-0.00061574123989218|0.11018894878706|97.800003051758|2017-10-15|-0.21045|2021-02-28|0.47597|2017-10-08
2024-11-09 17:18:50|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|0.090957283119843|7|0.018671643328395|0.4402|1|2|0.37209|0.118|-0.0751|26|-0.075100884760501|26|41.74|0.15999|0.42181|0.81404150326181|1.1296881494272|7741.9066552856|2929.5788516897|196.66667225459|0.526|0.316|0.46472|19|6|0.0071902753441802|0.14896459324155|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2024-11-09 17:18:51|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|8.1698021469039|7|1.3524727734204|0.037|1|1|0.03704|11.2|-0.05675|14|0.90238723717219|95|48.47|0.4066|0.47911|0.1330361388199|0.29607209687676|144.53639458685|184.84657570757|408.75911570375|0.533|0.2|0.28675|15|8|0.0051496725784447|0.10666825375171|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2024-11-09 17:18:52|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-5.1634429618583|3|0.58453291430671||0|0|-0.16471|3.96|0.11065|4|0.11065198571388|4|28.71|0.09512|0.21417|0.26707848941668|0.39564477656044|2178.4229989211|3226.8159129316|242.94478832708|0.604|0.417|0.24902|48|13|0.0035411666666667|0.093569311594203|22.653280258179|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2024-11-09 17:18:54|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|2127.8936312082|26|118.90784761641|0.1796|1|2|0.09|2180|0.24437|118|0.33018088475696|25|37.76|0.00934|0.07669|0.062217808599402|0.13608188084058|158.06496861814|219.06919277992|274.21383647799|0.762|0.429|0.16706|21|10|0.0020973105134474|0.053458667481663|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2024-11-09 17:18:55|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|0.92425610644306|26|0.20370152235662||0|0|0.41111|1.27|-0.3427|25|-0.34269664275828|25|33.91|-0.07146|0.00441|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|47.211894197459|0.652|0.435|0.2651|23|12|0.0010820248447205|0.090703701863354|6.3970799446106|2020-01-19|-0.22759|2024-10-13|0.47959|2024-10-06
2024-11-09 17:18:55|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|-8.1265344763237|16|0.64908254867356||0|0|-0.12594|7.51|-0.17857|18|-0.17857140759865|18|31.23|-0.0776|0.00164|-0.062428057581032|0.011076819210378|28.54898708015|94.742715893522|110.44117673871|0.538|0.346|0.25167|26|9|0.0018737363966143|0.086331221281741|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2024-11-09 17:18:56|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
2024-11-09 17:18:57|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|-6.0702230008176|20|0.35301417435643|-0.1063|-1|1|-0.1063|5.62|-0.12587|26|-0.12586798582653|26|34.55|-0.12152|-0.07981|-0.10714295826916|-0.10954056826448|19.545561912881|30.385184306213|75.537632289464|0.7|0.5|0.21939|20|10|0.00050042253521127|0.070977577464789|9.170000076294|2011-05-08|-0.16013|2011-09-25|0.22887|2011-10-30
2024-11-09 17:18:59|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|169.56610168773|26|84.444632772744|1016.2839|1|1|1016.28395|824|-0.11507|15|-0.0088922067625304|33|35.51|0.11462|0.16184|0.072043825907637|0.18621686624336|122.28701095429|373.86583057527|1872.7272727273|0.571|0.371|0.14981|35|15|0.78042391167192|0.045708280757098|845|2024-11-10|-0.99938|2005-01-30|985.82637|2024-11-10
2024-11-09 17:19:00|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|6.2217080994464|48|0.23284411517044|0.2306|1|2|0.1949|6.56|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|259.28853821987|0.588|0.294|0.13302|17|9|0.0016394684796045|0.041493498145859|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2024-11-09 17:19:01|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|33.805732557879|12|3.0957802326364|0.0064|1|1|0.00637|39.5|0.08624|60|-0.050251183803994|29|48.82|-0.02222|0.08302|0.19382849443017|0.20859087207807|328.13940196822|204.15119562|488.8613907546|0.636|0.364|0.23429|11|7|0.0044778467153285|0.076839270072993|85.681823730469|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2024-11-09 17:19:02|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|9.6666831315191|7|1.3095249221051|0.1067|1|1|0.10669|12.24|-0.1942|17|-0.24450946694867|4|34.48|-0.05447|0.05535|-0.16362943105853|-0.10774592038316|13.144673088821|42.363322704556|73.957705953902|0.476|0.286|0.31871|21|7|0.0026932739726027|0.11048608219178|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2024-11-09 17:19:03|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|-8.0065613785224|11|0.78354352911175||0|0|-0.15756|7.2|-0.05913|17|-0.05913388842321|17|34.08|0.0481|0.13935|0.13277902881854|0.24790194607703|242.37757638824|495.52817508647|385.0267267864|0.667|0.458|0.25911|24|9|0.0033888888888889|0.08445286231884|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2024-11-09 17:19:05|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|3.1422124001057|7|0.43907471884722|0.1616|1|2|0.06757|3.95|-0.22517|9|-0.37743188495645|10|29.76|-0.03826|0.05467|0.020989955234407|0.12542811883022|54.592738941251|189.99460430794|156.74603482463|0.6|0.4|0.2932|25|10|0.0026184133333333|0.089904506666667|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2024-11-09 17:19:06|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|2.0454009016765|28|0.3483198233141||0|0|0.77372|2.43|-0.40338|26|-0.40338121619687|26|35.06|0.04067|0.12645|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|165.30612377298|0.588|0.412|0.37364|17|6|0.0047554574638844|0.1120750882825|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2024-11-09 17:19:06|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-145.59873467817|37|9.11749973821|0.1792|-1|1|0.17921|120.27|1.03009|102|1.0300926347185|102|43.6|0.00591|0.06622|0.13242163434535|0.22031337765356|288.29083607221|565.24506667055|3119.0352258509|0.567|0.433|0.2309|30|11|0.0036892931547619|0.072732306547619|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2024-11-09 17:19:07|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|20.135270448147|7|3.5551266466977|0.3853|1|2|0.28423|30.95|-0.16678|18|-0.16678297988065|18|57.4|0.8932|1.20251|1.7623414456962|1.7623414456962|390.90266334|390.90266334|89.450873201883|0.4|0.4|0.44366|5|2|0.0051332081911263|0.14713784982935|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2024-11-09 17:19:08|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|2.0699739410275|6|0.26405023393857||0|0|-0.12721|2.47|0.38203|99|0.38202883069195|99|42.11|-0.00037|0.23424|-0.055882877302393|-0.015050815058956|36.767078676422|71.9952527475|35.745297874866|0.526|0.263|0.27113|19|10|0.0018709068322981|0.10218291925466|24.910911560059|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2024-11-09 17:19:10|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|-2048.2050645911|17|207.56307015293||0|0|0.00279|1785|0.47636|41|0.47635538444252|41|26.88|-0.06892|0.0782|0.16610616391098|0.27592991371362|214.33832865562|429.44740055677|2570.5644257518|0.625|0.417|0.31769|24|6|0.0078921180030257|0.10699721633888|2570|2024-04-14|-0.26109|2015-07-12|0.38656|2014-05-25
2024-11-09 17:19:10|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|0.98550605706399|6|0.45175983889192|0.5921|1|2|-0.28972|1.52|-0.27288|18|-0.2728833646086|18|47.06|-0.22164|0.03974|0.14529083744554|0.056392703633201|175.9566424245|102.81921531431|11.343283762669|0.471|0.294|0.28848|17|5|0.0021073664596273|0.097351813664596|37.820125579834|2020-08-30|-0.76018|2023-08-06|1.37778|2024-10-06
2024-11-09 17:19:11|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|21.371105329279|10|1.2338366994843|0.0087|1|2|-0.02469|23.7|0.28|57|-0.075342465753425|30|35.53|0.00309|0.07475|0.11984519243378|0.17392926065193|163.89533827358|155.98621759449|126.941621136|0.579|0.368|0.19504|19|8|0.0012717397660819|0.06441764619883|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2024-11-09 17:19:12|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|2.6450428068923|7|0.47273412279314|0.1086|1|1|0.10863|3.47|-0.31513|2|-0.39898987588025|17|38.44|0.0682|0.1188|0.13287517149475|0.2881189739048|97.159916672273|119.14163294841|37.664602056639|0.667|0.333|0.39094|9|6|0.000640625|0.11626482954545|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2024-11-09 17:19:13|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.2600294218143|10|0.33060694603731||0|0|0.00451|4.41|-0.15134|16|-0.15134099494361|16|30.46|-0.11036|-0.04318|-0.079797438704334|-0.078163769650568|28.919757340473|42.048734384148|73.134323283088|0.538|0.385|0.20567|26|8|0.00085847690387016|0.069492347066167|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2024-11-09 17:19:15|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|10.157186710972|12|0.50636730725309|0.0933|1|2|0.07|11.77|0.13712|72|0.13712249227532|72|28.29|-0.01772|0.03176|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|449.57984417734|0.578|0.356|0.13122|45|16|0.0018656853582555|0.048124088785047|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2024-11-09 17:19:16|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|0.96553969994703|7|0.25877296532776|1.2308|1|2|1.09211|1.59|-0.22581|9|-0.2345678976007|10|33.12|-0.04816|-0.00072|-0.039311996360833|-0.13942570160818|53.955320921263|40.166521952964|33.829789317102|0.706|0.353|0.209|17|10|-0.00028059753954306|0.068938541300527|5.5300002098083|2014-01-26|-0.15894|2015-09-06|1.05263|2024-10-06
2024-11-09 17:19:17|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|2.8628750681062|11|0.49465340540213||0|0|0.2554|3.49|2.12192|66|2.1219240668259|66|53.62|0.24748|0.34675|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|18.563830591317|0.538|0.308|0.34806|13|6|0.0013614285714286|0.12882087694484|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2024-11-09 17:19:18|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|-2052.9879037999|108|77.10123807252||0|0|0.25692|1880|-0.18444|9|-0.18444444444444|9|51.33|0.01416|0.23219|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|73.725490196078|0.25|0.167|0.23904|12|3|0.0017979668049793|0.071191493775934|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2024-11-09 17:19:18|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|28878.04104995|1|2120.6529833501||0|0|0|35300|-0.08333|7|-0.083333333333333|7|27.53|0.05801|0.14584|0.14558527426925|0.19793393629247|343.2370925954|344.90832747652|164.18604651163|0.473|0.345|0.1646|55|16|0.0021115587846764|0.052105112285337|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2024-11-09 17:19:20|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|108.89030701716|10|5.7126553948305|0.0464|1|2|-0.02929|116|-0.06805|66|0.10740740740741|39|61.64|0.15349|0.19339|0.01968003506465|0.10740740740741|103.20507495|110.741|129.60893854749|0.182|0.091|0.13228|11|2|0.00077764192139738|0.041876288209607|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2024-11-09 17:19:21|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|-46.518542579098|14|2.4940469240741||0|0|0.05991|40.8|1.77997|122|1.7799720651319|122|19.1|0.2041|0.28689|0.38775076204136|0.4588263953539|-1492318.8519722|1517466.0277794|4079999.7299061|0.756|0.686|0.16254|86|25|0.010625688405797|0.10587481884058|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2024-11-09 17:19:22|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|6.9091797853747|7|1.2621954845185|0.2755|1|2|0.15955|10.32|-0.59785|5|-0.25733331044515|16|35.65|0.03877|0.16158|0.014014295209178|0.12237792886357|38.176467011754|118.35025144827|317.53845214844|0.609|0.304|0.34843|23|7|0.0045541041162228|0.10620223970944|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2024-11-09 17:19:23|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|3.3159220901028|7|0.41135928740449|0.3017|1|2|0.14706|4.68|0.26486|69|-0.16613926617329|35|34.52|-0.03619|0.03976|0.037414091610281|0.11904365785614|86.91771873858|154.65133850915|121.87499825377|0.522|0.304|0.23966|23|9|0.0018434875|0.08286|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.34211|2024-09-29
2024-11-09 17:19:24|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|-1089.4074211225|15|72.402843626229||0|0|-0.10701|1050|0.03337|25|0.033367229731702|25|43.25|0.5651|0.79711|0.77318457442199|1.4127910760087|2880.0161571863|86654.758694815|10500000.234696|0.667|0.417|0.27155|36|13|0.0098773774665818|0.098765035009548|1249|2024-05-26|-0.33333|1996-06-30|1|1996-03-17
2024-11-09 17:19:26|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|3.6505735053434|7|0.48531366428032|-0.0044|1|2|-0.05618|4.2|-0.06457|15|-0.064569044100226|15|38.91|-0.1323|-0.00613|0.066924877312292|0.08438820274036|94.079606424431|98.395508995769|171.42856030701|0.545|0.364|0.31814|11|3|0.003259331797235|0.10089046082949|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2024-11-09 17:19:27|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|1.8108492060059|6|0.28830004825033||0|0|-0.21293|2.07|-0.50595|51|-0.50595164778108|51|28.86|-0.31385|-0.10472|-0.23050278234967|-0.23050278234967|38.950351603598|38.950351603598|16.248665066368|0.429|0.429|0.42181|7|1|-0.0032591304347826|0.15779531400966|26.984260559082|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2024-11-09 17:19:27|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|7.676508032756|9|0.41192947465048|-0.1253|1|1|-0.12531|7.776|-0.13393|27|-0.005145330654544|17|34.96|-0.06966|-0.0044|-0.023852528002709|-0.018950944940466|61.386185938425|88.847729074397|41.099365705771|0.478|0.217|0.17908|23|9|-0.00015227832512315|0.05862815270936|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2024-11-09 17:19:28|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|99.028141560425|7|8.8039536269939|0.1044|1|1|0.10442|126.5|-0.09958|12|-0.099582413207359|12|28.17|-0.03963|0.03685|0.071680073988781|0.11532781117179|167.08952562795|202.04330733233|474.4936261216|0.522|0.391|0.18817|23|10|0.0034274006116208|0.063221620795107|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2024-11-09 17:19:29|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|-5.524373205377|11|0.24481196161311||0|0|-0.12846|4.89|-0.12121|32|0.053613905322766|31|44.22|0.05449|0.16004|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|626.92308280125|0.5|0.333|0.10876|18|6|0.0028709925558313|0.036940397022332|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2024-11-09 17:19:31|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|3.8634052985311|26|0.48497781670232||0|0|-0.12609|4.99|0.38778|68|3.6707989244482|35|41.27|-0.20796|0.4816|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|258.14794890639|0.533|0.267|0.31482|15|5|0.0063851086956522|0.10125597826087|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2024-11-09 17:19:32|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-5626.1425138339|60|236.56083470612|0.1129|-1|1|0.11289|5367|0.09486|38|0.094859970693339|38|26.91|-0.02797|0.02627|0.029657177091223|0.039743951532618|169.27414276771|171.34852563209|305.7666653453|0.552|0.397|0.15346|58|20|0.0015052037037037|0.04927462962963|8093.6098632812|2013-05-05|-0.25714|1998-10-11|0.25|1998-09-27
2024-11-09 17:19:33|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
2024-11-09 17:19:33|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-33.261989582234|30|2.2639964384017||0|0|0.16818|26.61|-0.14741|7|-0.14741086539706|7|23.44|-0.08786|-0.05916|-0.10197007532945|-0.074083176686954|25.257698449195|51.26729744341|74.705225739162|0.75|0.5|0.19788|16|10|0.00011443069306931|0.064086089108911|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2024-11-09 17:19:34|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|0.85392096558421|11|0.10123026366272|-0.0762|1|1|-0.07619|0.97|0.11017|66|-0.092307699361496|23|30.71|-0.13935|-0.01893|-0.087760499033385|-0.29007965586332|39.688304768674|27.057114998242|20.594480270787|0.714|0.429|0.35367|7|5|-0.0038192888888889|0.097945733333333|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2024-11-09 17:19:36|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-9.9983255770977|1|0.79944181134884||1|0|0|7.2|-0.09315|9|-0.093152057138024|9|31.88|-0.03973|0.07637|-0.056856423434032|-0.056856423434032|77.603535085035|77.603535085035|40.223463478801|0.5|0.5|0.21092|8|0|-0.0022548235294118|0.065546392156863|36.25|2020-02-16|-0.28317|2020-03-15|0.17881|2024-09-08
2024-11-09 17:19:37|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.568134937154|6|0.92600650965642||0|0|-0.1078|12.58|-0.20094|6|-0.20094187691792|6|33.24|-0.04148|0.00911|-0.04169967503458|-0.0096375281323761|53.93629926164|85.983758886549|54.6956518422|0.571|0.381|0.19787|21|9|2.8990042674253E-5|0.067443911806543|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2024-11-09 17:19:37|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
2024-11-09 17:19:38|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|48.701885825015|9|7.9537776375964|0.24|1|2|0.10219|67.95|-0.72931|12|0.30578784578134|33|25.44|-0.20819|-0.12188|-0.21540789757231|-0.022239790402815|9.0944058334284|84.84109367|279.6296258504|0.667|0.222|0.42133|9|5|0.008310970464135|0.14335265822785|77.650001525879|2024-10-13|-0.23922|2024-05-26|0.41862|2022-06-26
2024-11-09 17:19:39|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|108.5560402309|96|3.4813199230348|0.4763|1|1|0.47631|118.4|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|173.98970788558|0.444|0.333|0.09311|9|3|0.0017587387387387|0.036831036036036|121|2024-10-27|-0.27286|2020-03-22|0.11479|2020-04-12
2024-11-09 17:19:41|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|0.38242755626554|7|0.047501454458405|0.1|1|1|0.1|0.495|-0.08434|35|-0.27192983006506|18|32.61|-0.01501|0.1116|0.064761823451503|0.16256723508407|38.997124962027|104.76552001524|123.74999934808|0.739|0.435|0.31203|23|13|0.0035090211640212|0.10078334656085|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2024-11-09 17:19:42|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|4.8890725519271|6|0.46404889076822|0.0124|1|2|-0.13333|5.46|-0.08151|35|-0.05177984912714|20|42.16|-0.03377|0.01574|-0.017877347166781|0.010514754565689|73.696371933707|99.827958444306|90.547261163702|0.579|0.421|0.19315|19|8|0.00067023573200993|0.061201612903226|13.319999694824|2015-06-07|-0.15913|2024-03-31|0.19772|2024-10-06
2024-11-09 17:19:42|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.2927976349969|7|0.16311278774093|0.0613|1|1|0.0613|2.77|-0.05063|29|-0.050632865550022|29|29.47|-0.05536|-0.00941|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|71.576229013928|0.526|0.316|0.15714|19|8|7.273851590106E-5|0.051862385159011|5.6500000953674|2015-04-19|-0.12791|2024-03-31|0.17995|2015-04-12
2024-11-09 17:19:43|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|4.9546497122256|26|0.88310705640567|0.2567|1|2|0.08112|6.93|0.28215|52|-0.04731203626611|22|28.81|-0.13156|0.1526|0.15488535963772|0.28245654391717|203.94263195357|277.33687505433|410.05914755627|0.556|0.333|0.24735|27|11|0.0060326525529265|0.07274303860523|12.629000663757|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2024-11-09 17:19:44|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|-3.0057354395741|17|0.34288745357479||0|0|-0.02899|2.84|0.06564|19|0.065637097269354|19|36.5|0.09707|0.18283|0.22681464128772|0.40217121962298|419.27494739978|630.62399422751|236.66665010982|0.636|0.364|0.34038|22|12|0.0040903052503052|0.11174001221001|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2024-11-09 17:19:46|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-19.049534262935|11|1.5983687186591|0.0345|-1|1|0.03448|14.56|0.06233|25|0.062331804831533|25|30.9|-0.10634|-0.04978|0.029011303404437|0.010939691807873|95.495319999846|85.311666383632|194.13317847371|0.6|0.5|0.25167|10|6|0.0037146394984326|0.084811097178683|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2024-11-09 17:19:47|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|-1.5342624644145|5|0.1787057716358|-0.2316|-1|1|-0.23158|1.17|-0.38298|56|-0.38297873959383|56|35.25|-0.01679|0.06641|0.10072732700278|0.093810092629133|96.089600832124|104.32720006078|54.418600241258|0.563|0.375|0.33719|16|9|0.002934911971831|0.10474065140845|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2024-11-09 17:19:48|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|5.722870069441|48|0.45039775055978||0|0|0.09951|6.74|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|122.54545038397|0.609|0.348|0.1988|23|12|0.0010996149068323|0.062676409937888|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2024-11-09 17:19:48|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|2.3870766889579|7|0.27014095512286|0.0703|1|2|0.00692|2.91|0.41734|66|-0.072897172605162|51|38.05|-0.01538|0.03105|-0.00013863038982862|-0.040153277180175|73.158323817163|63.656197392596|45.327103602007|0.619|0.381|0.2222|21|10|0.00021305590062112|0.074530124223603|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.23504|2024-09-29
2024-11-09 17:19:49|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|1.3058979050649|7|0.30409242234444|0.0176|1|2|-0.06077|1.7|-0.00291|15|-0.0029069739235237|15|45|0.22271|0.30888|0.085956268644478|0.085956268644478|117.14012738|117.14012738|10.631645228378|0.4|0.4|0.67942|5|2|-0.00027800865800866|0.18285757575758|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2024-11-09 17:19:51|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|422.74724318232|81|22.825827045303||0|0|0.43953|488|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|548.31460674157|0.667|0.381|0.16143|21|10|0.0028880565805658|0.052248856088561|503.5|2024-10-20|-0.15344|2020-02-02|0.23448|2009-07-12
2024-11-09 17:19:52|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|2.1097011710655|6|0.58406891194729||0|0|0.04872|4.09|0.21844|73|0.076294255554568|47|46|0.13291|0.26383|0.21843681878696|0|121.844|100|17.156040798699|0.2|0|0.519|5|1|0.00035672340425532|0.18360834042553|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.45552|2024-11-10
2024-11-09 17:19:54|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|5.2459587494713|6|0.58777542588284||0|0|-0.17727|6.08|-0.05271|60|0.070121957646247|44|37.38|-0.02457|0.03961|-0.037856079289001|-0.11740280823846|68.049210609406|58.769541724487|62.874869449187|0.615|0.308|0.28416|13|6|0.00080099796334012|0.093026150712831|23.25|2018-06-03|-0.21094|2020-03-01|0.23559|2022-11-13
2024-11-09 17:19:55|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|7.1390921516524|38|0.4526643481536|0.0191|1|2|-0.04197|7.99|0.07796|22|-0.10576919109158|25|30.76|-0.09284|-0.05376|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|148.23747623444|0.56|0.32|0.16516|25|11|0.0010935732009926|0.05670317617866|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2024-11-09 17:19:56|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|4.3156644359254|7|0.64614167399669|0.4762|1|2|0.32798|5.79|-0.05471|24|-0.054714357396319|24|27.59|-0.05503|0.0225|-0.050021685659094|-0.14983460988154|45.731197565361|25.99316664688|31.229771714865|0.379|0.276|0.21624|29|7|-2.4553349875931E-5|0.070370173697271|33.75|2015-05-31|-0.17026|2015-08-23|0.44037|2024-10-06
2024-11-09 17:19:58|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|19.1336664197|13|0.86951932131959|0.1602|1|1|0.16022|21|0|38|-0.012429431564299|28|31.95|-0.03274|0.0036|0.01261510098948|0.060860910836289|99.018766717296|143.73017648101|156.13383121042|0.571|0.381|0.1461|21|10|0.0012050366032211|0.046503265007321|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2024-11-09 17:19:59|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|2.3286897723479|6|0.49449639856524||0|0|-0.35732|2.59|-0.42846|11|-0.42845612572724|11|68.33|-0.11194|0.19778|-0.42845612572724|-0.42845612572724|57.154|57.154|5.0389101892639|0.333|0.333|0.54384|3|0|-0.0072386190476191|0.15831371428571|80.680000305176|2020-11-15|-0.48884|2024-06-09|0.53952|2024-03-24
2024-11-09 17:19:59|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|1.8269194223953|28|0.28636628426123|0.3986|1|2|0.19095|2.37|0.59613|71|6.4698795609869|130|55.4|1.0194|1.49598|3.5330042892392|6.4698795609869|1192.28995644|746.988|137.79068872889|0.4|0.2|0.42454|5|1|0.0070052631578947|0.135720625|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2024-11-09 17:20:00|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
2024-11-09 17:20:01|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|0.018191324603965|6|0.0062786612991759||0|0|-0.21622|0.029|0.12746|11|0.12746006820993|11|27.38|-0.00035|0.15752|0.089508835852099|0.14188534367978|229.1978034405|647.09544571491|0.26385223093925|0.508|0.393|0.25686|61|16|0.001503623880597|0.095618620895522|29.694000244141|2000-02-20|-0.46341|2024-03-10|1.46617|2004-02-29
2024-11-09 17:20:03|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|69.428117942671|8|3.4822940191096|0.1026|1|2|0.05882|81|-0.11679|29|-0.19073513959784|8|27|-0.03739|0.03719|0.057341044162421|0.11524645314204|134.46059516052|185.55632228116|249.23076923077|0.579|0.421|0.2214|19|6|0.0030674038461538|0.071829884615385|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2024-11-09 17:20:04|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|2.4399261024976|6|0.86883631683949|0.9467|1|2|0.13588|5.35|0.92262|188|0.01679933092524|3|74.33|-0.14098|0.27307|0.46971065510616|0.01679933092524|195.4920016|101.68|10.594059217094|0.667|0.333|0.30092|3|1|-0.0012017543859649|0.16662671052632|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.95436|2024-10-06
2024-11-09 17:20:10|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-3.8686013606576|23|0.2482593704419||0|0|0|3.62|0.16636|51|0.14316241471569|80|30.38|-0.08839|-0.02812|0.1143681516577|0.088374668388376|137.81228571184|118.15587444|58.387096724575|0.375|0.25|0.2563|8|2|-0.00054460377358491|0.070643358490566|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2024-11-09 17:20:10|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|-14.360360829754|14|0.97845354633971||0|0|0.09301|11.8|1.96313|86|1.9631255645823|86|18.78|0.13025|0.29536|0.1937056102039|0.22962810323931|8584.661437298|36894.790530563|1179999.9630235|0.711|0.651|0.12952|83|20|0.0095621628498728|0.10326199745547|17.770000457764|2024-07-21|-0.5|1995-07-09|1|1995-04-30
2024-11-09 17:20:12|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-170191.1248363|22|8247.0416120995|0.1137|-1|1|0.11369|145000|-0.03991|10|-0.039906103286385|10|34.89|-0.11611|-0.01839|-0.087537827056585|0.035624020288001|20.853928538674|124.00384687272|103.94265232975|0.722|0.444|0.19307|18|9|0.0010550847457627|0.06440967642527|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2024-11-09 17:20:13|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|3.9867164491525|26|0.56977041085645|-0.279|1|1|-0.27897|5.04|0.11209|28|0.11208920111143|28|35.9|-0.06605|0.0185|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|102.23124010841|0.714|0.476|0.27122|21|10|0.0018606803594352|0.093791514762516|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2024-11-09 17:20:14|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|2.2986312604814|7|0.52801780855846|0.2031|1|1|0.20307|3.14|0.26711|58|-0.40229879689901|17|29.86|-0.10398|-0.03965|-0.08379403635099|-0.2592458486869|66.935495913507|52.8253237|10.598593516956|0.429|0.286|0.50808|7|4|-0.0044024651162791|0.15336865116279|58.674129486084|2021-02-21|-0.29396|2022-07-17|0.5977|2024-10-06
2024-11-09 17:20:15|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|0.39979646052259|26|0.13828979773064||0|0|-0.03333|0.58|-0.57353|19|-0.57352942852207|19|31.56|-0.07511|0.05219|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|22.656249854481|0.36|0.24|0.34839|25|7|0.0025551228501229|0.11600240786241|14.180000305176|2021-04-04|-0.3375|2024-10-13|1.10526|2024-10-06
2024-11-09 17:20:16|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|3.7507960690651|29|0.2704169569728||0|0|0.1|4.18|-0.07955|42|0.22698447348898|26|37|-0.01003|0.04014|-0.0085344552464096|0.0099234586390511|71.16794317807|102.13903487016|90.672444843337|0.762|0.381|0.20449|21|12|0.00079949068322981|0.067913937888199|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.18272|2023-03-05
2024-11-09 17:20:17|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|-3.4138977083326|4|0.331299250416|0.3665|-1|1|0.36649|2.42|-0.01266|9|-0.012663633641034|9|30.38|-0.08523|0.03165|0.071744679179472|0.10929000886728|116.16607028028|149.19529619446|345.7143025009|0.423|0.346|0.22833|26|6|0.003327288776797|0.081081021437579|7.5700001716614|2018-05-27|-0.36126|2024-10-27|0.36585|2013-03-10
2024-11-09 17:20:19|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|51.949142432228|71|4.4941579341085|1.2795|1|2|1.21037|65.25|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|652500.01458468|0.8|0.72|0.10676|75|21|0.010015450483991|0.10324479523455|67.300003051758|2024-03-03|-0.5|2000-12-03|1|1999-11-14
2024-11-09 17:20:20|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|-49.550295456095|11|3.2959799622776|0.0505|-1|1|0.05049|40.06|0.01735|39|0.017346406218534|39|43.85|-0.03804|0.02171|0.0031381701422224|0.09811971189771|74.832272250329|151.33311948554|106.62763294834|0.65|0.3|0.22169|20|11|0.0010121195039459|0.064601792559188|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2024-11-09 17:20:21|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
2024-11-09 17:20:22|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
2024-11-09 17:20:22|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-32.640913365444|17|1.1904073262216|0.0447|-1|1|0.04467|28.66|0.29934|79|0.29933615194881|79|47.06|0.05014|0.09365|0.10205209196514|0.19134911751889|202.95402797042|285.51366530897|271.83912781904|0.625|0.438|0.09677|16|6|0.0015989466840052|0.033860065019506|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2024-11-09 17:20:24|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.1000524306657|7|0.61245762717796|0.116|1|1|0.116|5.58|-0.00068|21|-0.00067612876622269|21|34.14|-0.00097|0.08177|0.034058467869645|0.062775335937306|105.98696036344|127.42735596228|44.006307487456|0.524|0.381|0.25903|21|6|0.00091080221300138|0.088774467496542|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2024-11-09 17:20:25|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
2024-11-09 17:20:26|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.696388344463|6|0.63441914061082||0|0|-0.0791|6.17|-0.03676|27|-0.036755382352396|27|35.92|-0.00141|0.07532|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|582.075510317|0.462|0.385|0.30263|13|4|0.0062356991525424|0.10010993644068|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2024-11-09 17:20:27|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|-55.735348799658|11|2.5661164700463||0|0|-0.10079|54.5|1.08274|108|1.0827395349469|108|36.33|0.01412|0.09654|0.16235301918313|0.30425304988179|170.91677026793|173.30917648524|76.781297216271|0.5|0.25|0.16969|12|4|0.00045320627802691|0.061685493273543|70.470344543457|2016-05-01|-0.19854|2020-03-22|0.20476|2022-03-20
2024-11-09 17:20:28|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|2.6229405038575|7|0.44891759519983|-0.1226|1|2|-0.20408|2.73|0.76886|94|-0.039731662890459|40|54.22|0.53182|0.68694|1.4391126491051|2.526208467387|967.72647049747|585.01088805|24.638989511476|0.444|0.222|0.40449|9|2|0.0013648785425101|0.13548935222672|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2024-11-09 17:20:29|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|614.58477421095|10|37.183296392059|-0.0044|1|1|-0.00441|677|0.17881|65|0.1788055170766|65|38|-0.01795|0.0369|0.1001979015335|0.16493540368375|174.89477448749|201.21330425659|137.60162601626|0.412|0.294|0.18493|17|5|0.0014981221374046|0.059612519083969|1448.5810546875|2016-08-14|-0.28597|2020-03-22|0.25029|2020-06-07
2024-11-09 17:20:30|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|5.9530314397789|35|0.57883147797647|0.2632|1|1|0.26316|7.2|-0.14048|40|-0.1727267170836|4|28.56|-0.10219|-0.04304|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|193.02948451602|0.519|0.296|0.23591|27|12|0.0018131304347826|0.075537366459627|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2024-11-09 17:20:31|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
2024-11-09 17:20:32|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|21.144533646775|3|2.3813722886401||0|0|0.13996|29.24|-0.414|12|0.27049185089883|36|33.35|0.00214|0.08654|-0.015992181138708|0.022457028857804|9.3283296421461|44.093636661841|138.44696311186|0.551|0.347|0.25756|49|20|0.0021705684596577|0.080776815403423|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2024-11-09 17:20:33|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|3.5347712359547|46|0.30311177106061|0.4323|1|1|0.43234|4.34|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|82.509505014042|0.571|0.333|0.20433|21|13|0.00077772413793103|0.060342055172414|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2024-11-09 17:20:35|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-5.6318706772993|79|0.0039569305800832||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|-0.0045315625|0.1134798828125|97|2020-10-18|-0.2394|2022-05-08|0.27946|2021-01-24
2024-11-09 17:20:36|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|1.3652421278099|7|0.41446294772567|1.1911|1|2|0.96364|2.16|-0.18904|6|-0.18904110662797|6|38.76|-0.08555|-0.00965|-0.03650746463407|0.0098046758111887|55.875942916114|90.186184999723|30.725462608337|0.429|0.286|0.31954|21|7|0.0017451585365854|0.099356585365854|23.85000038147|2018-02-04|-0.2406|2024-05-26|1.06364|2024-10-06
2024-11-09 17:20:36|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|0.83419843349471|26|0.19518716644843||0|0|-0.13008|1.07|-0.33955|23|-0.33955466483171|23|37|0.1412|0.2102|-0.15253594176574|-0.15253594176574|68.3222316|68.3222316|6.4457833003818|0.4|0.4|0.47717|5|1|-0.0073958571428571|0.1446599047619|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.57143|2024-10-06
2024-11-09 17:20:37|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|2.1794600424481|7|0.21836062266258|0|1|1|0|2.53|-0.11723|25|-0.11723080395211|25|32.8|0.0029|0.0687|-0.041969905844215|-0.034175752743099|41.111872799667|61.053616059463|263.54166957705|0.56|0.4|0.26904|25|10|0.0029373849878935|0.086540750605327|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2024-11-09 17:20:38|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|20.316342849763|23|1.2029277502956|-0.1082|1|1|-0.10823|20.6|0.13645|37|-0.17610062893082|46|32.67|-0.05392|-0.0127|-0.015451900389844|0.029340989882417|86.235848353592|101.7335242|81.584159926613|0.556|0.222|0.17219|9|6|2.2278481012658E-5|0.060033797468354|48.25|2020-02-16|-0.17442|2020-03-15|0.12667|2019-10-20
2024-11-09 17:20:40|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|0.48607445174696|7|0.098566513598016|0.9042|1|2|0.82716|0.74|-0.26563|34|0.029762269828039|62|42.27|-0.06207|0.10121|-0.14251034245683|-0.24486598596216|32.507967345905|34.377184907264|23.870968783931|0.455|0.273|0.23988|11|4|-0.00072010615711253|0.073589808917197|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.65432|2024-10-06
2024-11-09 17:20:40|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|17.362618890143|104|2.0928884419203||0|0|1.24299|21.6|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|426.03549605782|0.724|0.414|0.27566|29|16|0.0037879733009709|0.090991917475728|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2024-11-09 17:20:41|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|0.77042281410225|26|0.28392219492108||0|0|0.18478|1.09|0.47429|59|-0.32692305223476|18|34.48|-0.01362|0.05879|0.14671625614188|0.14649227525507|189.73421568692|133.07981878311|41.444866385883|0.478|0.348|0.3056|23|8|0.0028773349633252|0.10507555012225|17.840000152588|2018-04-22|-0.34706|2024-10-13|1.69841|2024-10-06
2024-11-09 17:20:42|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|1.6392223125626|7|0.20359256247915|0.4559|1|2|0.29609|2.32|-0.18564|21|-0.18563533755988|21|36.16|-0.00373|0.05556|0.028834072884236|-0.020157014426335|115.32886681142|75.942908691989|23.153690890755|0.632|0.421|0.25472|19|8|-0.00034772005772006|0.081020606060606|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2024-11-09 17:20:43|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|2.6572091494754|7|0.31386093236711|0.141|1|1|0.14103|3.56|-0.11952|25|-0.11952417676294|25|34.96|0.0271|0.09348|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|161.81817570994|0.652|0.435|0.26613|23|12|0.0025123209876543|0.088795320987654|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2024-11-09 17:20:45|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|0.4021872588791|6|0.16112413345599||0|0|-0.21591|0.69|-0.6|18|-0.59999998410543|18|45.94|-0.00651|0.19636|0.10076471080523|-0.011643533836531|158.42526082484|60.089863940149|25.939848697423|0.647|0.353|0.28854|17|8|0.001221475826972|0.098925699745547|8.7299995422363|2021-05-16|-0.375|2024-09-15|0.7686|2022-12-11
2024-11-09 17:20:46|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|4.1155853206507|48|0.17846439290053|0.2011|1|1|0.20112|4.3|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|162.26415230142|0.778|0.444|0.14192|9|5|0.001243691507799|0.047533986135182|4.7800002098083|2024-07-21|-0.15816|2020-03-29|0.16667|2020-03-22
2024-11-09 17:20:47|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.4663284946553|13|0.6670912082146||0|0|0.00789|11.49|-0.0655|51|-0.065504643317167|51|37.21|-0.03473|0.02943|0.0044495426589099|0.019156131247409|82.692504315643|98.693317074292|95.749998092651|0.789|0.474|0.22318|19|9|0.0013321974965229|0.075799791376912|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2024-11-09 17:20:48|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|10.842171708581|33|1.4644521571823|0.2019|1|2|0.16384|12.36|0.28324|52|0.28323958586121|52|34.57|0.01399|0.09561|0.15612363890117|0.2895862871814|115.7545388807|192.54303426532|471.75573269309|0.522|0.348|0.26827|23|8|0.0038409552599758|0.088945405078597|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2024-11-09 17:20:48|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.8393170060189|27|0.48844336238397|-0.034|1|1|-0.03396|5.69|0.32938|83|0.32938398398821|83|56.14|0.09644|0.15369|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|63.15205230496|0.429|0.286|0.22295|7|4|0.00010603818615752|0.073345990453461|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2024-11-09 17:20:50|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
2024-11-09 17:20:51|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|-4.7488219947157|15|0.33125919501362||0|0|-0.03989|3.91|-0.11529|85|-0.115294119891|85|49.94|0.12076|0.28444|0.19402126497325|0.33948319550793|306.37163278884|361.35801094381|909.30233041681|0.75|0.438|0.29105|16|9|0.0046711316113161|0.096645891758918|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2024-11-09 17:20:52|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|0.80944924892932|7|0.11606551291629|0.087|1|1|0.08696|1|0.072|33|-0.073214978320744|17|38.1|0.02517|0.08014|0.11620895209868|0.1143928874448|215.57339536975|120.668058|29.940120529875|0.381|0.095|0.2002|21|8|-0.00035786600496278|0.06760858560794|4.5999999046326|2015-06-07|-0.15789|2024-10-13|0.26027|2024-09-29
2024-11-09 17:20:53|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.7013189547317|34|0.20201940756224|-0.1043|1|1|-0.10427|1.89|-0.13927|29|-0.13926741833797|29|39.18|0.60399|1.01618|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|35.660375805247|0.455|0.364|0.38217|11|2|0.0045991594827586|0.14253174568965|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2024-11-09 17:20:53|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|0.78423242432286|51|0.057302556701747||0|0|-0.16176|0.855|-0.29936|13|5.1962513488278|36|41.86|0.4922|0.65915|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1335.9374663486|0.621|0.414|0.21453|29|10|0.0039823655063291|0.077130870253165|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2024-11-09 17:20:56|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|26.664350888879|7|3.5259281281178|0.0486|1|1|0.04856|34.55|-0.318|5|-0.2764109825744|16|27.67|-0.162|-0.10836|-0.11429851025505|-0.12297601295807|48.46743542386|74.56305514|76.777776082357|0.556|0.222|0.35532|9|5|0.0012964705882353|0.10966901960784|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2024-11-09 17:20:56|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|3.0926854636498|6|0.53089833964324||0|0|-0.36127|3.22|0.20497|32|0.20497452793837|32|37.11|-0.28237|-0.16781|0.032204714303068|-0.12967179942033|59.141813827369|36.68383193268|20.049814045379|0.667|0.444|0.54514|9|5|0.00050790560471976|0.14817398230088|50.819999694824|2018-06-17|-0.22613|2020-03-15|0.44809|2022-03-20
2024-11-09 17:20:57|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|8.8117685645992|8|1.0023468802732|-0.0645|1|2|-0.14634|10.5|0.18148|24|0.181481266847|24|73.33|0.12212|0.24236|0.181481266847|0.181481266847|118.148|118.148|30.9963099631|0.333|0.333|0.22303|3|0|-0.0034304405286344|0.078621629955947|49|2021-05-23|-0.17514|2020-08-16|0.23757|2024-05-19
2024-11-09 17:20:58|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|-2.3724404442294|15|0.18257120781676|-0.1|-1|1|-0.1|2.2|-0.08223|27|-0.044245659044727|30|44.39|0.11972|0.29489|-0.051830203317548|-0.030370595968344|52.571089981836|70.885633207042|305.55555003661|0.5|0.333|0.18611|18|9|0.003060381303813|0.064655916359164|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2024-11-09 17:20:58|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|0.084541586817255|26|0.033842865221625|0.3604|1|2|0.13402|0.11|0.64074|61|-0.32604917623053|14|36.67|0.03449|0.07364|0.063427247122707|-0.186638043549|98.267143765379|42.645050590029|2.1696251613322|0.889|0.444|0.33928|9|6|-0.0042385070422535|0.12492228169014|6.6399998664856|2018-01-28|-0.6746|2022-02-13|1.33333|2024-10-06
2024-11-09 17:21:00|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-5.8129671540895|170|1.038465157957||0|0|0.98392|3.44|-0.37638|30|-0.37638485744465|30|30.5|-0.3845|-0.36227|-0.37638485744465|-0.37638485744465|62.362|62.362|1.3966707326827|0.5|0.5|0.49099|2|1|-0.012999956521739|0.17309791304348|397.5|2021-02-28|-0.2646|2021-05-30|0.37917|2021-01-17
2024-11-09 17:21:01|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.16599149815774|219|0.00099716521811265||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|0.00040297573435505|0.094038263090677|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2024-11-09 17:21:02|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|-131.40105729052|22|3.9703531422516|-0.0178|-1|1|-0.0178|120.1|0.92853|99|0.92853105938883|99|38.12|0.0387|0.10919|0.12547442960428|0.19132085868477|282.60533689789|391.88860716695|444.81480916341|0.452|0.333|0.17825|42|17|0.0018713871763255|0.054590117139334|193.35000610352|2015-04-19|-0.40867|2016-10-09|0.31429|1994-10-16
2024-11-09 17:21:03|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|0.33014018672903|6|0.05910843098732|-0.2222|1|1|-0.22222|0.42|-0.2|22|-0.24569710643502|7|36|-0.02869|0.12129|-0.0058165487395241|-0.093298490961438|66.565238046054|70.471942192197|19.905213638312|0.545|0.273|0.36582|11|6|-0.00072256857855362|0.11179885286783|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2024-11-09 17:21:03|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1416.081273573|112|61.272916947004|0.6883|1|1|0.68829|1582.8|0.00772|64|-0.19932902804808|10|23.29|-0.17869|-0.1198|-0.099472908182765|-0.15306850606148|72.067139867596|71.51504373|129.37642415813|0.429|0.286|0.26538|7|4|0.00241|0.081040255474453|1643.3000488281|2024-02-25|-0.2359|2020-03-22|0.1866|2021-05-30
2024-11-09 17:21:05|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|5.6407462759015|23|1.6145457646152||0|0|0.30947|6.22|-0.38081|10|-0.07352530783736|35|38.86|0.56473|0.71669|-0.04357991899041|-0.18946272683935|56.299449140409|64.3526062|57.486136466039|0.714|0.286|0.47097|7|3|0.0089381292517007|0.17374462585034|38.5|2021-02-21|-0.37481|2019-05-12|1.70524|2024-10-06
2024-11-09 17:21:06|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|21.893964446357|11|2.063746494119|0.1678|1|2|0.10806|28.2|-0.29715|19|0.14639198436368|18|45.18|0.24466|0.342|0.29435762630712|0.4233532872913|2616.6358605074|2395.349853644|7421.0529254744|0.545|0.364|0.19011|33|12|0.0039233644237175|0.063676988674217|29.969999313354|2024-10-20|-0.19913|2008-10-12|0.39823|2016-11-13
2024-11-09 17:21:07|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|2.3057320728436|6|0.33406788208497||0|0|-0.02469|3.16|-0.32676|50|-0.32675844491104|50|39.57|-0.10025|0.04252|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|30.331367996313|0.286|0.286|0.33303|7|0|-0.0011950354609929|0.12452975177305|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2024-11-09 17:21:08|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
2024-11-09 17:21:08|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|6.5809775877737|48|0.5954200848608|0.4797|1|2|0.41278|8.18|0.04869|16|0.048692854164277|16|31.86|0.42067|0.49011|0.93112008149118|1.081979861611|546.40313605558|369.55587001743|426.04169208401|0.571|0.429|0.26726|7|2|0.0074281481481482|0.099727407407407|14.069999694824|2021-05-23|-0.1831|2022-07-10|0.29597|2024-03-03
2024-11-09 17:21:10|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|-142.85576017319|9|9.0143074486655||0|0|-0.11784|129.11|0.51257|85|0.51257201514928|85|36.54|0.07511|0.1343|0.08695395162288|0.19099251539784|165.07874010314|231.87976909425|98.392012962412|0.5|0.292|0.19944|24|9|0.0011995480225989|0.063035694915254|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2024-11-09 17:21:11|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|-4.9731767186361|23|0.65222378840642|0.4253|-1|1|0.42529|3|2.5061|78|2.5061012223641|78|43.5|0.98222|1.43134|1.690560506285|2.3773683213809|638.03736738523|1012.5327187375|30|0.667|0.5|0.58194|6|2|0.0093775618374558|0.20580886925795|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2024-11-09 17:21:12|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|0.26072912900503|26|0.087859038377291|1.0701|1|2|0.54229|0.31|-0.10132|23|-0.10131726882609|23|38.18|-0.01954|0.14932|0.19813842283091|0.18186060112931|263.71545279379|206.10337607856|8.9595375423815|0.353|0.294|0.28502|17|3|0.0017297477744807|0.10984902077151|6.7098097801208|2017-09-24|-0.44792|2015-01-25|1.17391|2024-10-06
2024-11-09 17:21:12|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|213.63147964506|51|15.233700989462|0.6206|1|2|0.55803|245|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|2628.7554508833|0.638|0.426|0.24494|47|19|0.0035774935400517|0.074984741602067|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2024-11-09 17:21:13|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|2.0319958614152|7|0.59851000008263|0.3452|1|1|0.34518|2.65|0.98695|183|0.00066273099775094|45|50|-0.10031|0.04223|0.071179694162833|-0.085904470136109|77.260509566793|82.80761698|2.6500000953674|0.8|0.4|0.49696|5|4|-0.0071465234375|0.1703627734375|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2024-11-09 17:21:15|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|798.29411384976|54|59.45613689936|0.6396|1|2|0.50857|1003.95|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25182|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|5681.6638815635|0.558|0.395|0.2272|43|13|0.0044767337662338|0.08305462987013|1030|2024-11-10|-0.33576|2008-12-28|0.31308|1997-02-23
2024-11-09 17:21:16|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|0.27531955721917|7|0.11273157201806|0.9295|1|2|0.34545|0.37|-1.52294|2|-0.42177259652689|17|34.81|-0.07989|0.04584|-0.088360456632441|0.10927082927736|-21.49223182506|131.27405867997|29.576338205223|0.714|0.476|0.28535|21|9|0.0031280461329715|0.089181071913161|12.931544303894|2020-01-05|-0.80085|2023-10-01|1.31092|2024-09-29
2024-11-09 17:21:17|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|-3.7205111339279|11|0.35065334303941||0|0|0.13846|2.8|0.67781|83|-0.029119287937095|43|45.44|0.74085|1.03287|0.048978783171055|-0.063636346932195|111.93638810378|74.045293431012|682.92682359504|0.444|0.222|0.29927|18|6|0.0056948792270531|0.093755036231884|21.639999389648|2017-09-24|-0.67808|2022-10-09|0.45517|2009-11-08
2024-11-09 17:21:18|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
2024-11-09 17:21:19|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|2335.3521382275|6|329.88262059082|0.1879|1|2|0.12667|3380|0.3982|63|0.39819728521567|63|38.41|0.20645|0.41509|0.7085063172108|0.8859839079099|1765.6662196554|1507.2978657394|3921.1138279152|0.529|0.412|0.26663|17|5|0.0081133130699088|0.096811519756839|3500|2024-10-27|-0.2575|2020-03-15|0.39642|2014-08-17
2024-11-09 17:21:20|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-859.10665896952|33|61.535552989839|0.2677|-1|1|0.26767|684|-0.14703|28|-0.14703196347032|28|39.13|-0.01694|0.07727|-0.019562263595099|0.14178947221337|42.499542560817|151.42224495048|223.74876437256|0.563|0.375|0.31647|16|9|0.0032132522796353|0.095062629179331|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2024-11-09 17:21:21|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|-184.32256976642|15|9.7741899221408|0.188|-1|1|0.18799|155.5|0.03794|35|0.037940379403794|35|35.78|0.09917|0.17256|0.19634148222827|0.29395551076204|309.84816063086|392.21260600536|234.18674160632|0.611|0.444|0.21557|18|10|0.0028793920972644|0.078087021276596|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2024-11-09 17:21:22|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|-2716.6513991212|34|262.74541973637|0.2986|-1|1|0.29855|2420|2.52761|58|2.5276073619632|58|33.35|0.29926|0.47895|0.46725353275363|0.79696124326256|58.845852338755|2628.7386512098|2000|0.6|0.45|0.31508|20|8|0.0078303142857143|0.10519622857143|4565|2024-03-10|-0.35961|2021-04-18|0.37969|2013-10-20
2024-11-09 17:21:23|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|100.37923993382|18|10.97318932003|-0.0071|1|2|-0.12134|105|0.30321|114|2.2481061075399|102|47|0.12069|0.19925|0.20586869744832|0.29059366587992|275.35970686127|250.84346069232|340.90909935367|0.647|0.412|0.22835|17|8|0.0030780269607843|0.080772389705882|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2024-11-09 17:21:23|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|1608.6681112488|35|218.0634850966||0|0|0.11453|1995|-0.15858|30|-0.10693641618497|36|33.94|-0.00182|0.05494|-0.0084224495105385|0.19807616860648|42.032367439179|236.73821615767|2344.0253621116|0.824|0.412|0.21972|17|12|0.0062815711947627|0.071156366612111|2385|2024-09-29|-0.17794|2021-02-28|0.21691|2021-09-26
2024-11-09 17:21:25|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|371.58967845259|19|33.185044831582|-0.1437|1|1|-0.1437|435|-0.22705|16|1.1732283464567|66|45.82|0.1716|0.23835|0.30456785102329|0.63476903737839|1323.540171727|2578.5464967696|2612.6126724704|0.765|0.412|0.25468|17|10|0.005540338770389|0.075990489335006|550|2024-02-18|-0.24665|2018-10-28|0.28814|2023-07-30
2024-11-09 17:21:26|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|244.21684167578|42|22.312557472786||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|0.0045743920972644|0.084397978723404|322|2024-09-29|-0.19333|2018-04-15|0.24468|2021-11-21
2024-11-09 17:21:26|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|-305.84453385653|28|20.377781066868||0|0|-0.06469|304.5|-0.11036|13|-0.11036474241663|13|30.38|0.05009|0.13655|0.10907489191919|0.17731625789691|311.36496523203|382.84877112544|2602.5641449914|0.654|0.423|0.20433|26|12|0.0051653733170135|0.067440575275398|394.5|2024-02-18|-0.18033|2021-05-16|0.2|2020-05-17
2024-11-09 17:21:27|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|12993.725852659|68|898.13980437902|0.4322|1|1|0.43217|15423|0.05585|40|-0.22665943453793|29|21.9|0.03126|0.08975|0.084252808340959|0.16281141514262|386.70576537875|4284.9086882749|10351.006711409|0.549|0.415|0.13942|82|23|0.0037256307031669|0.061165711218465|21096|2018-03-25|-0.34783|2020-03-22|0.56061|1991-04-07
2024-11-09 17:21:28|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-27.621213805866|55|1.6487381896018|0.1825|-1|1|0.18246|23.3|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|174.66266094862|0.583|0.417|0.20809|24|9|0.0028072772898369|0.074716850690088|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2024-11-09 17:21:30|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|4569.1161309571|20|383.60014174969|0.3984|1|2|0.3365|5668.7002|4.40835|96|4.4083538353806|96|43.65|0.28692|0.42472|0.68599215491139|1.3028108734782|757.93204657674|1124.8784469692|5555.9151848807|0.529|0.294|0.21874|17|6|0.0063693429697766|0.074714717477004|5830|2024-11-10|-0.21823|2020-03-22|0.19041|2020-08-02
2024-11-09 17:21:31|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|-3.4559375855301|11|0.21978127995058||0|0|0.00635|3.13|0.22657|63|0.2265718863086|63|42.75|0.45267|0.62611|0.93360590988392|1.0963207160028|683.49493742428|713.96705116814|1046.8227982786|0.438|0.375|0.19142|16|3|0.0050225792507205|0.070520850144092|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2024-11-09 17:21:32|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-42.673449258975|41|2.8645347776926|0.2373|-1|1|0.23729|33.75|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|700.2074439422|0.3|0.1|0.27383|10|3|0.0047305777777778|0.082028459259259|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2024-11-09 17:21:33|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|5.4853568547739|6|0.81321142905345||0|0|-0.15539|6.74|-0.04775|21|-0.047752764215674|21|35.24|0.34954|0.59548|1.002939245764|1.1435337571947|2725.0428271866|3694.5224680196|853.16450481632|0.476|0.429|0.288|21|6|0.0064240268456376|0.11070868456376|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2024-11-09 17:21:33|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-38.145536079205|14|2.1586607856146|-0.0172|-1|1|-0.01719|35.5|-0.01079|35|-0.010791769584698|35|39.7|0.01189|0.10614|0.048014305959714|0.26686143648293|43.832488814754|380.34745838331|388.40261123113|0.65|0.4|0.18412|20|11|0.0027257496902107|0.058165452292441|51.403564453125|2021-07-04|-0.24292|2021-05-16|0.27069|2009-05-10
2024-11-09 17:21:35|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|335.8588510709|36|35.797049643033|0.8338|1|2|0.69517|456|-0.22273|19|0.12685966332493|85|44.88|-0.01669|0.0496|0.094138492647262|0.25432253636613|141.55410244785|323.72975791942|1618.1688965995|0.529|0.353|0.22206|17|5|0.0047608521303258|0.074814461152882|466|2024-11-10|-0.16064|2020-03-22|0.19938|2009-07-26
2024-11-09 17:21:36|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|-64.915153508007|10|1.5383841211993||0|0|0.00166|60|0.27668|82|0.27668360310598|82|32.92|-0.00277|0.08044|0.067103842009451|0.15642479409544|132.87020488569|264.52821288709|430.72504440439|0.5|0.375|0.11958|24|10|0.0023963329161452|0.038632127659574|66.759262084961|2024-07-14|-0.22464|2015-03-01|0.29294|2015-02-22
2024-11-09 17:21:37|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|-63.283005847097|11|2.1730814037788||0|0|0.05342|56.7|-0.07922|37|-0.079218618089232|37|28.82|-0.06211|-0.01023|-0.052937005480274|-0.020298750256826|33.219737027872|63.943779633882|109.8837256582|0.571|0.429|0.13329|28|10|0.00065536107711138|0.043752594859241|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2024-11-09 17:21:38|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|38.641837932012|6|3.7608197276588||0|0|-0.14712|44.35|-0.1593|53|-0.15929959415384|53|38.1|0.03651|0.13148|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|13.080280420416|0.524|0.381|0.27168|21|5|-0.00039567701863354|0.082312683229814|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2024-11-09 17:21:39|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|3576.5759638044|226|369.51595461655|7.4796|1|2|6.86049|3890.55|0.34835|81|0.34835384971877|81|47|-0.04255|0.12035|0.34835384971877|0.34835384971877|134.835|134.835|1537.1592078259|0.333|0.333|0.24236|3|0|0.0089658469945355|0.087697595628415|4810.7998046875|2024-10-27|-0.20866|2020-03-29|0.19757|2022-09-11
2024-11-09 17:21:40|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-35.511788545732|79|1.8205961183325|0.3322|-1|1|0.33224|30.65|0.03744|23|0.037441241807959|23|28.42|-0.01399|0.04958|0.1253119954298|0.20891894703545|348.12172256501|373.39889888338|481.91822287893|0.538|0.308|0.20186|26|11|0.0031455201958384|0.06407670746634|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2024-11-09 17:21:41|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|178.4787127556|93|11.751909757886|0.8738|1|1|0.87379|193|-0.06531|29|0|58|37.21|-0.00798|0.0485|0.007531842532959|0.053173761811361|80.587856226098|112.06959919067|397.03764158954|0.579|0.368|0.19223|19|10|0.0027109261576971|0.063708072590738|239.5|2024-05-12|-0.15006|2011-11-27|0.21946|2009-08-16
2024-11-09 17:21:42|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|33.015239382425|29|1.6949203330148|0.15|1|2|0.04775|38.4|0.05101|14|0.051005332954927|14|45.29|0.05211|0.13673|0.081857726617716|0.24330318746442|107.10972454802|244.95544634786|237.62377406228|0.412|0.294|0.19376|17|3|0.0022251879699248|0.060278095238095|42.400001525879|2023-07-09|-0.26419|2020-03-22|0.25625|2022-02-13
2024-11-09 17:21:43|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|-5593.063092644|3|440.48638384789||0|0|-0.0717|4597.8501|1.00723|111|1.0072285000554|111|41|0.12191|0.24681|0.30987593055209|0.83309454382788|450.14389671671|4360.5517802049|10390.621689619|0.474|0.237|0.25632|38|12|0.0045169166666667|0.088191698717949|6460|2024-06-16|-0.22133|1998-10-18|0.35789|2002-02-17
2024-11-09 17:21:44|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|32.620607851884|4|1.8703919685059|-0.0143|1|1|-0.01432|37.85|0.14856|63|0.52459005950002|23|37.86|0.03363|0.08897|0.18533352193133|0.24218064172416|500.06637185658|354.60573334551|316.47155813877|0.619|0.381|0.20214|21|10|0.0025023308270677|0.060896303258145|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2024-11-09 17:21:46|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|-159.46235161806|16|8.9646562098729|-0.0495|-1|1|-0.04947|148.5|0.40063|77|0.40062859486004|77|39.1|0.06886|0.12608|0.09176903659401|0.14898942515986|176.66040576904|237.26210401412|301.4616424278|0.5|0.4|0.21105|20|8|0.0028011292346299|0.0719104391468|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2024-11-09 17:21:47|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|20.183221482179|27|1.1214145380462|0.0708|1|2|0.02208|23.15|0.0022|35|0.041960585963656|14|40.47|0.06003|0.1451|0.10392384228725|0.16963604547033|131.62421655568|243.82092520936|174.71697825306|0.579|0.368|0.16934|19|6|0.0017812704402516|0.058724339622641|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2024-11-09 17:21:47|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|39.947525642509|24|2.6508246586738|0.0306|1|1|0.03063|47.1|-0.01556|41|-0.13950581577343|21|31.68|-0.07008|0.0622|0.072898291922765|0.12160236215313|139.85081057232|188.93447452094|159.12161441595|0.64|0.44|0.25657|25|8|0.0026485521472393|0.081658122699387|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2024-11-09 17:21:48|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3954.0926938308|11|455.81682192658|-0.0985|1|1|-0.09852|4553|-0.32586|3|0.76301965372098|100|54.46|0.20211|0.33487|0.37620859345365|0.70398674878401|2431.6203927524|7543.8117540367|6622.5454545455|0.643|0.393|0.20903|28|12|0.0039827817589577|0.078356039087948|5535.8500976562|2024-09-29|-0.23383|1998-09-06|0.45494|2003-10-12
2024-11-09 17:21:49|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|17.858432294842|6|4.1619910055657||0|0|-0.23013|23.05|-0.27467|76|-0.2746652680339|76|35.76|0.0383|0.18089|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|209.35512041675|0.476|0.381|0.43146|21|6|0.0063212433862434|0.14726185185185|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2024-11-09 17:21:51|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|-53.441676208391|15|2.312246987655||0|0|-0.07353|51.1|-0.08489|19|-0.084887708784308|19|43.39|0.0352|0.06983|0.071116720647873|0.17637593885269|179.17974714008|310.33679473474|336.18420470619|0.722|0.444|0.14893|18|10|0.0020919371069182|0.050112150943396|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2024-11-09 17:21:52|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|-686.17183995423|22|44.953799335038||0|0|0.00171|584|1.16815|83|1.1681455627864|83|56.5|0.21614|0.34223|0.42304454921772|0.53935920097892|1695.2119213735|1136.8586372281|508.88810485272|0.714|0.5|0.23713|14|6|0.0034587315270936|0.075982487684729|756.59997558594|2024-03-31|-0.30948|2020-03-15|0.29911|2020-11-15
2024-11-09 17:21:53|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|4.5333470836685|26|0.59714349332716||0|0|-0.0152|5.83|-0.30801|32|-0.30801099623404|32|37.52|0.06003|0.14215|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|232.27091417758|0.476|0.286|0.30016|21|8|0.0030409471094711|0.09532319803198|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2024-11-09 17:21:53|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|-235.28537277993|4|18.178457593311|0.0712|-1|1|0.07124|176|-0.07786|32|-0.077858880778589|32|50.56|0.27811|0.34577|0.65476816053009|0.84367534435346|1211.9116460639|1045.8272043058|595.19784178694|0.5|0.375|0.19685|16|5|0.0033086945812808|0.067082302955665|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2024-11-09 17:21:54|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|15.246830929838|37|0.45725116256026|0.2225|1|1|0.22252|15.35|-0.01158|30|-0.011583018725143|30|28.11|-0.03023|0.01455|-0.016561010669307|0.032275496791805|57.898083808877|124.75389967297|205.48863202948|0.704|0.37|0.10332|27|16|0.0013289559748428|0.032531572327044|17.309417724609|2024-07-14|-0.2086|2015-03-01|0.26703|2015-02-22
2024-11-09 17:21:56|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|6846.1237732911|19|443.91482841522|0.2135|1|2|0.16718|7885.5|-0.23712|20|-0.23712351034746|20|51.23|0.24919|0.3514|0.44815965877719|0.78561966365596|1868.3418861116|4050.1664374|7655.8252427184|0.6|0.367|0.28998|30|13|0.0045200900321543|0.10221459163987|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2024-11-09 17:21:57|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|-215.41229599944|16|11.985687100538|-0.1193|-1|1|-0.11932|197|-0.14545|10|0.13876601744926|45|35.55|-0.00111|0.07994|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|561.73368039428|0.545|0.318|0.1951|22|9|0.0033219447929736|0.066819585947302|224.5|2024-06-23|-0.19815|2015-07-26|0.1962|2019-07-14
2024-11-09 17:21:58|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|-154.59655825303|2|8.8655194176761||0|0|-0.01181|128.5|-0.14765|57|-0.14765100671141|57|36.14|-0.02479|0.04852|0.017301631982188|0.10504105251752|54.896988926792|153.24625970403|358.63799451058|0.636|0.455|0.26977|22|11|0.0032537939698492|0.082470125628141|275.07000732422|2021-11-28|-0.22705|2019-01-20|0.27909|2016-09-04
2024-11-09 17:21:59|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|-182.45576721113|12|11.373401404805||0|0|-0.13353|167.83|-0.15717|20|-0.15716969828734|20|35.58|-0.02146|0.05083|0.052995145316317|0.16718099609054|105.46464358042|274.79646239146|658.2343159529|0.615|0.346|0.21894|26|13|0.003124594017094|0.067580042735043|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2024-11-09 17:22:00|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-404.79402532988|30|20.813207598965|0.1356|-1|1|0.13559|357|0.35632|72|0.35632183908046|72|39.25|-0.06314|0.02112|-0.024341523342319|0.052958794894094|68.170248029746|135.86622761496|178.09927933907|0.625|0.438|0.17008|16|7|0.0018016438356164|0.055787351598174|556|2024-03-17|-0.1813|2012-11-04|0.49668|2012-07-29
2024-11-09 17:22:01|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|3911.5401442788|74|278.89935676734|0.255|1|2|0.21449|4081.3|-0.30097|20|-0.049973854858836|20|36|0.13433|0.24939|0.29563299805734|0.43497075613153|1194.4391856663|1414.1643857333|2671.0078320127|0.64|0.44|0.25304|25|13|0.0049411305241521|0.088728355601233|4895.5|2024-09-15|-0.2485|2008-10-12|0.33281|2012-07-08
2024-11-09 17:22:02|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|432.69312690283|44|25.429770648544|0.198|1|1|0.19799|478|0.24374|58|0.24374490464669|58|40.19|0.01636|0.06018|0.051459868507715|0.061153984355979|173.90023992636|159.44366509199|246.39175257732|0.516|0.29|0.15505|31|14|0.0017236384794414|0.055614670287044|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2024-11-09 17:22:03|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
2024-11-09 17:22:04|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-1.1613637842249|13|0.053159130737521||0|0|-0.00503|1|-0.13535|8|-0.13534671885454|8|17.05|0.00841|0.07153|0.075343400966793|0.12281539672696|344.86535452702|488.92455952698|165.56292148825|0.571|0.405|0.15382|42|15|0.0020908653846154|0.04831103021978|2.539999961853|2021-11-21|-0.1976|2022-03-06|0.2451|2022-11-20
2024-11-09 17:22:05|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|5.5074235249487|10|0.50227653838517||0|0|-0.03333|5.8|-0.11538|34|-0.11538461538462|34|35.11|0.02522|0.06285|0.036775714942705|0.049829647073891|92.441977169992|113.54417428629|14.064015409008|0.579|0.368|0.20237|19|8|-0.0016273520710059|0.067659866863905|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2024-11-09 17:22:07|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|67.605330832662|46|3.5293507864297||0|0|0.20684|77.6|-0.12807|40|-0.14259751216386|15|30.12|-0.03076|0.04677|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|289.12070802145|0.52|0.36|0.16811|25|9|0.0025740100250627|0.05943015037594|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2024-11-09 17:22:07|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|-36.715929740608|9|1.4786433358788|0.035|-1|1|0.03495|32.58|-0.1348|18|-0.13480271846547|18|39.82|0.25462|0.32463|0.19874268189787|0.4606664630816|648.6482103044|6182.6414060903|18100.000298023|0.684|0.368|0.26047|38|24|0.0055314266929652|0.088241203155819|39.560001373291|2024-01-28|-0.24517|1999-09-26|0.5|1995-08-13
2024-11-09 17:22:08|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|1.3368392979627|6|0.20752123970575||0|0|-0.09783|1.66|-0.34114|27|-0.34113711627865|27|39.47|0.08979|0.17612|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|663.99998664856|0.529|0.353|0.26698|17|6|0.0048990828402367|0.095547618343195|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2024-11-09 17:22:09|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-70.098721204189|16|2.2096164756976||0|0|-0.02707|64.5|-0.10285|46|-0.10285393435403|46|32.2|-0.09758|-0.04472|-0.093289655747059|-0.068412660236669|33.176148370923|60.07160469812|184.28571428571|0.5|0.3|0.19666|20|7|0.0018729438543247|0.062444370257967|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2024-11-09 17:22:10|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|379.42153806603|24|41.77615397799|0.9643|1|2|0.88087|521|-0.02214|42|-0.082505828892946|7|35.63|0.05906|0.14864|0.1084641579654|0.31391143324173|56.752386101571|298.08632710496|908.45686811151|0.632|0.421|0.25419|19|8|0.0048350285714286|0.082012457142857|542|2024-11-10|-0.20519|2013-11-10|0.33129|2013-07-28
2024-11-09 17:22:12|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|9539.9559638544|62|520.18134538188|0.5038|1|1|0.50383|11396|-0.15624|25|-0.13887793982394|18|41.69|0.04303|0.09834|0.03186137500666|0.24489654869546|23.911353017751|337.3413455926|2261.1111111111|0.639|0.333|0.19352|36|20|0.002836562099872|0.060709654289373|11613|2018-03-04|-0.21818|1999-01-17|0.30625|1998-04-05
2024-11-09 17:22:13|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|-8.5398817498557|8|0.42176455375768|-0.0468|-1|1|-0.0468|7.516|0.09984|36|0.099843255921474|36|34.7|0.03979|0.51618|0.52983889451407|0.78923085458061|11765.278910846|25250.766926914|81.873633378517|0.609|0.413|0.29995|46|17|0.05794805988771|0.099970280723643|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2024-11-09 17:22:14|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|406.98773861425|98|24.514984017264|0.4058|1|1|0.40581|435.8|-0.06602|45|1.4334727011964|89|46.69|0.26957|0.33875|0.58860337753494|0.75462557588048|1032.8015759903|782.52869599743|1075.2529013536|0.538|0.385|0.23136|13|5|0.0047675710227273|0.072220894886364|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2024-11-09 17:22:15|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|-79.673544172322|5|5.7870632898436||0|0|-0.09003|67.8|0.37703|137|0.37703358972889|137|36.95|0.00496|0.10254|0.16234078819899|0.27137640056893|283.73080984004|467.80450722551|1523.5956395008|0.5|0.364|0.23006|22|5|0.0048788616891065|0.077920856793146|92.400001525879|2024-07-14|-0.22114|2020-03-15|0.32252|2009-03-29
2024-11-09 17:22:15|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|96.609917379446|93|13.215420736031|2.7506|1|2|2.46584|139.5|-0.14109|54|0.4874715440104|59|37.21|-0.01068|0.06918|0.074728434074797|0.25123869885379|142.93069919792|269.64140472291|1190.2730104234|0.474|0.263|0.16391|19|5|0.0041140926157697|0.064524392991239|143|2024-11-10|-0.14203|2015-07-19|0.28226|2023-08-27
2024-11-09 17:22:17|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|-338.52218238948|24|28.325328939375|-0.1734|-1|1|-0.17339|291|-0.25678|3|-0.25677595317441|3|78.13|0.08443|0.50455|-0.085782818478819|-0.085782818478819|80.65497762|80.65497762|51.687388987566|0.25|0.25|0.3192|8|2|0.0015683179012346|0.078828950617284|1994|2018-11-25|-0.66377|2019-02-10|0.32353|2023-11-12
2024-11-09 17:22:18|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|4.4731635977481|27|0.35379399601494|0.143|1|2|0.04418|4.66|0.51661|122|3.353622821714|75|41.16|0.22327|0.31102|0.39452072778424|0.51342488028929|1428.2079386512|957.61085521334|554.76190391717|0.684|0.474|0.21173|19|9|0.0035360024752475|0.072264257425743|12.864020347595|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2024-11-09 17:22:19|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|3527.7130085152|48|504.01777563235|0.3823|1|1|0.38226|4285|-0.42857|18|2.9687361363011|169|66.44|0.51941|0.64217|0.96550757424838|2.0643933153583|1440.5215680686|2473.311457819|6408.9140904623|0.667|0.333|0.33801|9|5|0.0088520930232558|0.10005992248062|5345|2024-09-01|-0.22541|2018-10-07|0.47484|2018-11-04
2024-11-09 17:22:20|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-320.67230200729|3|18.474100669095||0|0|0.02394|265|0.19328|82|0.19328146680036|82|40.75|0.07405|0.15157|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3486.8421490173|0.45|0.35|0.17367|20|5|0.0050647368421053|0.056381248470012|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2024-11-09 17:22:21|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|84.608785377194|105|7.445901938348|1.8276|1|1|1.82763|95.8|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|192.8341434446|0.692|0.385|0.23413|13|8|0.0027231723027375|0.077776682769726|108.34999847412|2024-04-14|-0.3241|2020-03-15|0.25957|2020-04-12
2024-11-09 17:22:22|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-189.49366102129|26|10.214622449547|0.1667|-1|1|0.16667|157.5|0.77923|36|0.77923061750037|36|42.89|0.02609|0.07263|0.10218788291908|0.15719605831274|226.31443352109|262.11598023524|322.54760207654|0.611|0.444|0.15542|18|7|0.0020522208281054|0.049710238393977|267|2024-03-24|-0.15025|2011-08-07|0.17678|2024-03-10
2024-11-09 17:22:23|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|11.336846339712|4|1.1343844771354|0.0727|1|1|0.07269|15.2|0.22655|54|-0.29120491454619|11|44.46|0.24415|0.30371|0.44010621146371|0.53375058961987|668.07687400978|459.47470154196|85.827219621891|0.538|0.385|0.30172|13|6|0.0017695180722892|0.089194010327022|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2024-11-09 17:22:24|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-258.14393102863|19|13.047977009544|0.1429|-1|1|0.14286|219|0.21378|74|0.21377672209026|74|35.45|-0.06106|0.02895|0.048945202032999|0.1514212994249|66.972290656268|228.46078676503|448.49476098262|0.5|0.409|0.24696|22|8|0.0032854761904762|0.076758972431078|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2024-11-09 17:22:25|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|75.461917294818|46|3.6315259193401|0.1823|1|2|0.16498|80.5|0.00206|43|0.0020626311369663|43|30.4|-0.05296|-0.00405|-0.055152049704653|-0.036529984363052|46.396661833013|72.897041675684|202.51572327044|0.48|0.32|0.12814|25|7|0.001287900621118|0.038976260869565|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2024-11-09 17:22:26|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4427.7741698986|35|374.12089104373||0|0|0.06731|5312|-0.2086|47|-0.27115044247788|26|30.71|-0.01427|0.04878|0.044092635884178|0.10509630262307|60.287244887409|254.11723499677|184.50850989927|0.576|0.407|0.21352|59|21|0.0019279523293608|0.078330812567714|10579|2018-09-09|-0.25789|2009-03-08|0.44794|1999-04-18
2024-11-09 17:22:27|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-9.8426815399898|10|0.55230442671099||0|0|0.07615|8.25|-0.11834|19|-0.11834479868502|19|39.6|0.05803|0.10759|0.15861338612341|0.16302058681077|431.42063774859|211.39613261306|135.69079117638|0.75|0.45|0.2012|20|11|0.0012684394506866|0.058642946317104|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2024-11-09 17:22:28|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|28.69266425839|7|1.2970339625369|-0.0339|1|2|-0.05455|31.2|-0.09635|58|0.067074398805999|17|27.34|-0.076|-0.01553|-0.060684437980933|-0.042592467396652|36.252327693958|62.853246593431|300.57803871826|0.517|0.345|0.1516|29|10|0.0020817647058824|0.050167521902378|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2024-11-09 17:22:29|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|2.8202485539664|28|0.27591238982153|-0.0486|1|1|-0.04863|3.13|-0.1439|11|-0.1439024214373|11|31.12|-0.00077|0.09488|0.19787806619712|0.30000027177587|201.35567519463|233.81055799732|242.63567496117|0.48|0.32|0.28785|25|9|0.0034700372670807|0.096928546583851|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2024-11-09 17:22:30|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|136.25972944871|11|67.857256848364|1042.8687|1|2|1014.26722|665|-0.10455|9|-0.099899749221956|9|14.22|0.02752|0.07876|0.07988463618561|0.10473517425738|3225.3612134225|3354.8421947634|188.38526912181|0.545|0.394|0.05588|99|10|0.69979569111425|0.031516932299013|679|2024-11-10|-0.999|1997-10-19|991.53729|2024-11-10
2024-11-09 17:22:31|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|49.162958557968|44|24.485013814249|1195.7657|1|2|1138.86794|241|-0.05492|12|-0.054922663644314|12|14.11|0.01008|0.09301|0.058728605428134|0.081415955782546|4.0675728572662|5.5821563369467|174.63768115942|0.477|0.36|0.08339|111|12|0.62209073337477|0.037649136109385|479|1996-03-03|-0.99925|1996-03-17|999.00001|2024-11-10
2024-11-09 17:22:33|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|21.994283098107|18|1.7519056339643|0.2981|1|1|0.29808|27|0.2|35|-0.22535211267606|32|35.77|0.12312|0.30085|0.1470981910224|0.22188600758383|186.85169446158|195.84899740224|762.71187262575|0.462|0.308|0.23556|13|6|0.0059614315352697|0.080559564315353|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2024-11-09 17:22:34|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|827.96116392673|154|84.050485739784|4.1295|1|1|4.12947|1040|-0.19368|12|-0.19368353006955|12|38.85|0.09479|0.29275|0.21514848955166|0.31549069812773|210.07123284946|342.63779619876|456.14035087719|0.538|0.462|0.2326|13|2|0.0046385106382979|0.082453161094225|1130|2024-10-27|-0.52267|2017-06-11|0.31361|2014-05-25
2024-11-09 17:22:34|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|-16.555476536798|1|0.62682544868773||1|0|0|14.6|0.22116|45|0.22115549286297|45|30.65|0.01531|0.03944|0.059583406398526|0.076847317524197|201.64421810786|199.80157645102|204.48180188351|0.577|0.423|0.08721|26|8|0.001250112923463|0.031798419071518|16.933443069458|2024-07-14|-0.10794|2022-07-03|0.19027|2009-05-24
2024-11-09 17:22:35|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.3761598515506|131|0.038734191267582||0|0|0.37101|1.28|0.87558|61|0.87557605003055|61|29|0.20086|0.24335|0.16881444760164|0.32715171997522|166.29750848188|199.79889535228|88.88888336994|0.833|0.5|0.23689|6|5|0.00089371710526316|0.061886743421053|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2024-11-09 17:22:36|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
2024-11-09 17:22:38|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|78.285346088539|27|4.3689070503132|0.0899|1|1|0.08991|89.1|-0.14186|5|-0.14186494117027|5|45.76|-0.0395|-0.00691|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|155.17241608397|0.353|0.235|0.17088|17|6|0.0010823756218905|0.05228447761194|99.75|2021-10-24|-0.12811|2012-10-14|0.12666|2018-06-03
2024-11-09 17:22:38|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-220.16935539588|3|15.224784216433|0.0536|-1|1|0.05361|171.07|0.08044|19|0.08044008650216|19|36.5|0.08392|0.16648|-0.051498283300807|-0.059292456925788|65.314541237958|77.161797222695|327.90878537168|0.6|0.4|0.23156|10|4|0.0044911716621253|0.077872534059946|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2024-11-09 17:22:39|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|1.4033525140824|10|0.11241117423354||0|0|-0.20225|1.42|0.54822|145|0.53906255675247|54|44.6|-0.00485|0.05586|0.099600174408395|-0.0044966623411182|137.64290518419|79.154628053953|38.172041563536|0.533|0.333|0.2207|15|6|-0.00056013274336283|0.05934104719764|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.24476|2024-09-08
2024-11-09 17:22:40|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|39.13438058442|25|19.486873138129||0|0|1042.24323|193|0.18592|62|0.18591910680158|62|42.54|-0.04674|0.0698|-0.0005246943552248|-0.019861541510851|89.301361629563|81.467451493908|59001.200303533|0.462|0.385|0.12483|13|3|1.7491964124783|0.043534714038128|195|2024-11-10|-0.32308|2020-03-15|1009.47121|2024-11-10
2024-11-09 17:22:41|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|8834.0096741371|69|795.86326175564|0.746|1|2|0.71214|10504|-0.17484|18|-0.14881825590872|9|45.31|0.11101|0.16597|0.19655896925506|0.40966100328041|284.84117369638|645.78085053521|1313|0.621|0.345|0.25299|29|16|0.0031853111432706|0.078244667149059|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2024-11-09 17:22:43|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
2024-11-09 17:22:44|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1689.1826477|40|107.20801041743||0|0|-0.13265|1520.7|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|10815.788803606|0.5|0.3|0.28553|10|4|0.0084495542347697|0.091358603268945|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2024-11-09 17:22:45|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-34.624044032456|33|1.6997133051041||0|0|0.18941|31.35|-0.18835|15|-0.18834542456528|15|44.71|0.16995|0.35693|0.3864270087751|0.55687905636902|268.93305371487|351.20592377686|126.30943097073|0.571|0.429|0.23456|14|4|0.0022105775075988|0.083495972644377|88.755805969238|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2024-11-09 17:22:45|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|61.838382525319|47|4.6749728612236||0|0|0.43233|76.2|-0.33737|22|2.0281491832263|73|43.24|0.07529|0.11274|0.15664192611708|0.30963095825226|172.35174484468|254.25009518971|255.0200772706|0.588|0.353|0.15254|17|7|0.0020489372599232|0.050148924455826|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2024-11-09 17:22:46|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1837.2467520944|114|182.95107449719|1.2525|1|2|1.19389|2340|-0.16717|8|-0.16716649465554|8|53.92|0.86089|1.22537|1.5263460057356|2.7149955362751|-8208.5518392193|14273.874388671|40344.826259454|0.64|0.4|0.31439|25|9|0.0073684325804244|0.10684424366872|2524|2024-10-27|-0.29688|1997-01-26|3.09259|2000-05-28
2024-11-09 17:22:48|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|-9.8546382209301|25|0.63139144243716||0|0|-0.05848|9.05|0.61321|58|0.61320752510188|58|56.29|0.23187|0.34555|0.33363442060144|0.3930774581535|664.18086135142|390.35646235202|464.10256253505|0.571|0.357|0.25569|14|7|0.0035771428571429|0.080801502463054|10.859999656677|2024-04-07|-0.32649|2020-03-15|0.31387|2009-08-02
2024-11-09 17:22:49|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|7761.1569255597|30|553.52240709392|0.1372|1|2|-0.0106|8397|-0.13645|23|-0.15179878831098|41|35.07|-0.02222|0.04181|0.019076764782769|0.073204902556006|76.081581595302|204.05401466707|884.82613277134|0.644|0.4|0.20948|45|23|0.002519321717486|0.071347927815806|13173|2018-02-25|-0.20166|2022-03-06|0.25727|1998-10-18
2024-11-09 17:22:50|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1424.3363515331|67|135.43126029852|0.0725|-1|1|0.07246|1280|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|881.36062635529|0.385|0.385|0.25366|26|6|0.0048852375|0.088266175|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2024-11-09 17:22:51|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1492.5453282156|3|91.181776071869|0.0245|-1|1|0.02449|1200.8|-0.12584|17|-0.12583891642932|17|39.72|0.33535|0.45455|0.056164380931814|0.069546397134142|95.40745633759|97.63503065539|4690.6251208391|0.513|0.359|0.27993|39|18|0.004344912959381|0.09652275306254|1578.6999511719|2024-09-29|-0.4821|2011-07-31|0.40842|2003-12-21
2024-11-09 17:22:52|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-31.577289040491|10|1.9583182019127|0.0437|-1|1|0.04372|25.37|-0.16812|11|-0.16811788221431|11|38.17|0.00906|0.10153|0.13689775634429|0.13274532318153|345.20165145137|230.60038316137|96.098489415985|0.5|0.375|0.23485|24|10|0.0019630594594595|0.078612875675676|47.759826660156|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2024-11-09 17:22:54|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
2024-11-09 17:22:55|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|2177.6813739018|22|223.65873352768|0.0064|1|2|-0.01978|2577|-0.11872|44|-0.11872322874254|44|27.45|-0.04086|0.02181|-0.018676108046398|0.031351397178317|29.322306061719|153.57109059869|1314.7959183674|0.552|0.388|0.16111|67|21|0.0023726827956989|0.059709225806452|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2024-11-09 17:22:55|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|127.91500762032|53|4.9134275435226|0.2118|1|2|0.20513|141|-0.05431|18|-0.053631319014054|35|33.13|-0.0475|-0.02587|-0.030483708474842|-0.0067037261906475|63.164359922426|92.880072587233|341.40436466031|0.609|0.391|0.08774|23|9|0.001697714987715|0.026803353808354|149.5|2024-09-08|-0.0911|2015-08-23|0.09434|2024-08-18
2024-11-09 17:22:56|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|-55.450633598773|15|1.3835447872376|0.0572|-1|1|0.0572|51.1|0.07359|67|0.13706835972127|40|39.35|0.01218|0.05545|0.038135023592284|0.10651367800365|130.1366281017|186.46510867779|183.87908165044|0.55|0.35|0.13366|20|10|0.0013051310861423|0.043430511860175|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2024-11-09 17:22:57|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|1656.3605585021|9|135.9518946268||0|0|-0.11516|1887.9|0.96199|69|0.9619943298166|69|49.56|0.30009|0.47493|0.67855192562473|0.86744437089112|11756.510745301|18023.172375361|10378.779378699|0.481|0.37|0.34742|27|7|0.0069379494799406|0.10782744427935|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2024-11-09 17:22:59|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|-5.2580138725288|23|0.17275187358774|0.0432|-1|1|0.04322|4.87|-0.05892|21|-0.058915923036111|21|35.73|-0.11618|0.0184|-0.032652393092654|0.015970880514561|28.974195334399|59.589167086416|318.30065206704|0.591|0.5|0.18404|22|9|0.0027329084158416|0.051578675742574|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2024-11-09 17:23:00|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|1319.2526721986|52|160.63379982214||0|0|0.92641|1780|-0.08326|35|-0.083257267134978|35|44.35|0.23331|0.34233|0.47689158450977|0.70826188762836|630.92406893353|721.61436949023|6501.0958895521|0.529|0.353|0.2511|17|7|0.0070068322981366|0.085126111801242|1810|2024-11-10|-0.23778|2010-05-23|0.38206|2009-12-06
2024-11-09 17:23:01|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|138.68025510879|1|12.431581121778||-1|0|0|188.79|-0.13456|18|0.15861300343806|78|44.24|0.16381|0.23207|0.34044902206678|0.5569997753526|2283.636890406|4329.4683349901|4748.2391834811|0.621|0.414|0.16605|29|11|0.0037029384255651|0.05040158222915|208.53999328613|2023-12-24|-0.1889|2011-03-20|0.30623|2017-01-29
2024-11-09 17:23:02|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|71.141819792178|13|3.2091633028716|-0.0249|1|1|-0.02487|74.5|0.1489|55|0.14890052310833|55|29.07|-0.05827|0.0063|-0.0067107511709849|-0.00022742156550177|67.761387567403|81.349619371315|243.62328379944|0.593|0.37|0.14364|27|13|0.0017444667503137|0.044348682559599|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2024-11-09 17:23:03|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-65.249158376269|25|4.1280528683836|0.0823|-1|1|0.08233|53.5|-0.04411|19|-0.044105629896318|19|30.08|0.17009|0.25425|0.16772481652617|0.12015254488379|4987.4337523812|593.88360944784|30.752428363858|0.596|0.385|0.13335|52|18|0.00075100755667506|0.058037197732998|806.58001708984|2007-10-28|-0.49923|2012-03-04|0.3387|2012-03-18
2024-11-09 17:23:04|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|-2043.7557641767|3|180.05421948737||0|0|0.00384|1476.9|2.9764|203|2.9763978847148|203|76.08|0.33649|0.46162|0.89998233140493|1.1668821940888|1075.3839497902|1291.9387176412|902.91615716972|0.417|0.333|0.31193|12|4|0.004198043715847|0.10111026229508|2068.5|2024-07-21|-0.43386|2008-10-26|0.45443|2008-07-27
2024-11-09 17:23:05|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|40.283925391787|1|3.2220251237173||-1|0|0|54|-0.33005|13|-0.15799714835369|20|23.04|-0.10535|-0.02956|-0.081234725532959|0.015858290402271|17.137912878136|106.1782697427|314.13611589489|0.68|0.4|0.13799|25|8|0.0028180034722222|0.052042447916667|59.299999237061|2024-03-24|-0.15103|2020-03-15|0.34371|2023-07-16
2024-11-09 17:23:06|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|-58.868898479775|14|3.1479657784553||0|0|0.08349|48.3|0.51437|89|0.51436787121582|89|50.25|0.12716|0.18342|0.22531489186438|0.35471945781361|504.81527647251|708.73626722162|835.64009487574|0.625|0.438|0.14978|16|8|0.0032271848225214|0.045615299877601|68|2024-06-23|-0.15493|2020-03-22|0.32258|2009-04-26
2024-11-09 17:23:07|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|1.6028509319567|13|0.060049686804649|0.15|1|2|0.11125|1.778|-0.12369|19|-0.12369233631473|19|34.19|0.09752|0.16584|0.21834043297442|0.28241910879278|1787.1211563968|1355.4819742067|322.68602544761|0.595|0.405|0.14826|37|10|0.0018884025058731|0.050685512920908|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2024-11-09 17:23:08|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|40.077811054125|50|4.614906653245||0|0|2.42632|53.82|-0.41911|7|0.47911639592549|59|42|0.22583|0.3549|0.37131394973971|0.55475740187259|1260.5994309812|2205.1418024064|309.75539392705|0.69|0.448|0.32492|29|12|0.0045728413575375|0.11955703235991|73.449996948242|2018-01-21|-0.53524|2019-08-18|0.53226|2002-03-03
2024-11-09 17:23:10|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|-54.858296701947|23|3.9027656944721||0|0|0.20087|42.37|-0.14442|20|-0.14442473110601|20|45.63|0.11107|0.2089|0.20814174073572|0.3240989338391|184.10050414954|247.34385424022|140.0198235671|0.625|0.5|0.1885|8|2|0.0018088888888889|0.070056563307494|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2024-11-09 17:23:11|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-13.746758767312|4|0.85487488434035||0|0|-0.00452|11.1|-0.19767|15|-0.19767486258575|15|36.05|-0.05532|0.08639|0.088768609174936|0.032207933405201|146.16936865042|77.997911635371|40.188269530038|0.545|0.409|0.2691|22|7|0.0010052135678392|0.082506570351759|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2024-11-09 17:23:12|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|101.54103316805|93|7.1448631502272|0.25|1|1|0.25|112.5|0.02808|51|0.85067533544059|55|41.47|-0.0447|0.03583|0.014145908226584|0.24258732273537|56.016377446057|208.10315828778|356.68990721118|0.588|0.235|0.20565|17|8|0.0024776286072773|0.058800715181932|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2024-11-09 17:23:12|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-153.97539419012|65|6.5507067427244||0|0|0.20402|138.5|0.18514|36|0.1851392405037|36|31.29|0.07328|0.12453|0.21910956542442|0.30512607867087|794.4361693563|793.37998808268|812.31675189141|0.583|0.417|0.13981|24|10|0.0032718404907975|0.049164662576687|200.00001525879|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2024-11-09 17:23:13|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|17.014484433771|37|0.45885795447017|0.142|1|2|0.122|17.85|-0.09091|4|0.16703982511503|49|33.13|-0.00603|0.02819|0.012538266660602|0.030606170780049|109.60903596037|126.46722691764|259.82533739179|0.478|0.391|0.07441|23|6|0.0014848997493734|0.029804448621554|18.939399719238|2024-07-21|-0.11662|2009-06-14|0.18321|2012-02-05
2024-11-09 17:23:15|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-1.0377691102056|12|0.060080737234018|0.0169|-1|1|0.01685|0.875|0.01737|17|0.017368417050834|17|41.36|0.19368|0.40114|0.75847242278055|1.1346082711799|171.61072582814|409.8566060608|3804.3478186933|0.5|0.364|0.2518|22|7|0.0059242562432139|0.077961335504886|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2024-11-09 17:23:16|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|1517.8320799573|32|109.38692898662|0.0399|1|1|0.03994|1662.4|-0.09644|22|-0.13483532534349|5|40.86|0.07259|0.17909|0.16406651096365|0.25090096391117|162.48983599042|179.83292309357|212.74634917763|0.571|0.429|0.24217|7|4|0.0037219242902208|0.085102649842271|3340|2022-02-06|-0.26491|2020-03-22|0.21503|2024-04-07
2024-11-09 17:23:17|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-63.27939791554|14|4.417351202382||0|0|-0.16356|56.2|-0.24531|5|-0.24531251192093|5|39.3|0.07778|0.15577|0.12396926859729|0.23470493023656|151.27085148878|329.91269806389|346.48583934691|0.65|0.45|0.25853|20|10|0.00343887359199|0.084356182728411|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2024-11-09 17:23:18|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|10.169545222393|37|0.42057277705975|0.0191|1|1|0.01909|11.21|-0.25585|18|-0.14795719338094|20|28.93|0.01796|0.08411|0.055867223831691|0.10642703754181|186.41701236201|379.41506995259|478.24230182143|0.605|0.419|0.13433|43|19|0.0021021640625|0.0515535390625|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2024-11-09 17:23:19|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-87.414689814126|24|4.2048968590217|0.1726|-1|1|0.17257|72.4|0.15664|63|-0.097138432083566|45|32.25|-0.07224|0.01559|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|438.78788803563|0.542|0.292|0.21453|24|10|0.003207590966123|0.073659209535759|153|2020-08-02|-0.19111|2014-10-19|0.19033|2012-02-12
2024-11-09 17:23:21|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|-3.647067492122|11|0.22067741220617||0|0|-0.06969|3.07|0.67836|53|0.67836246873371|53|44.61|-0.02276|0.06704|0.0032850428777119|-0.010975308151807|74.967510642752|70.917697752457|96.845421430776|0.778|0.444|0.15419|18|10|0.00087266912669127|0.052155092250923|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2024-11-09 17:23:21|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|9143.4185076017|81|898.73164830761|2.4613|1|2|2.23375|11518.1504|0.03161|90|0.031609981703092|90|51.71|0.11525|0.21525|0.22419029941952|0.36524113745563|403.87898193537|801.22665822073|5239.0948696184|0.571|0.429|0.2516|21|6|0.0046683962264151|0.077265222984563|12619|2024-09-22|-0.28173|2008-10-12|0.4768|2024-01-21
2024-11-09 17:23:22|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|1354.2379927288|119|103.05396931805|0.6883|1|1|0.68825|1425.9|0.0903|68|-0.15086152051638|50|38.3|0.09613|0.18792|0.19221914495024|0.40130408840147|273.11102414648|1636.8411320289|22814.400390625|0.649|0.405|0.23743|37|17|0.0047987231270358|0.088043765472313|1841.1500244141|2024-06-23|-0.18638|2008-10-12|0.29329|2003-05-18
2024-11-09 17:23:23|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-312.81057334965|33|26.103524449883||0|0|0.32413|232.5|0.78061|60|0.78061202124851|60|34.82|0.12492|0.23549|0.31317334953921|0.49862211767374|591.24126172383|566.09603279257|537.32377522608|0.591|0.364|0.23188|22|7|0.0043680325814536|0.087618859649123|456.41000366211|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2024-11-09 17:23:24|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|28.376383787193|8|1.6497840923703|-0.0514|1|1|-0.05144|31.35|-0.13769|6|-0.05316467160414|24|34.17|-0.04378|0.01765|-0.008344644035802|0.039438890842508|80.553484540887|123.18054871755|138.04492137961|0.478|0.304|0.11839|23|6|0.0009521815889029|0.041817667087011|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2024-11-09 17:23:26|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-10.089748501785|59|0.41796875758796||0|0|0.20776|9.19|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|108.62883615774|0.65|0.5|0.25913|20|7|0.0022406625766871|0.080736993865031|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2024-11-09 17:23:27|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.2022807077639|50|0.063415828003444|0.0271|-1|1|0.02715|2.15|-0.19394|3|0.31502093248623|44|31.59|0.38145|0.45677|0.17702742977922|0.30286485747966|241.91256418583|338.27603042292|491.99086125778|0.436|0.256|0.15743|39|10|0.0025013427010148|0.061873302107728|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2024-11-09 17:23:28|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
2024-11-09 17:23:29|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-59.948862012515|23|3.0431592751413|0.0746|-1|1|0.07462|52.46|-0.15652|16|-0.028610332840125|48|51.67|-0.04894|-0.00779|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|274.08568838746|0.75|0.417|0.181|12|10|0.0020739252336449|0.058447679127726|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2024-11-09 17:23:30|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|307.85844157925|103|18.102154324388|1.0588|1|2|1.02319|349|-0.02071|21|-0.15288220551378|13|37.58|0.17445|0.2501|0.29201249828792|0.49257678666678|1302.0542241803|1159.1887974655|3172.7272727273|0.737|0.421|0.16356|19|9|0.0052521200980392|0.056761801470588|448.5|2024-03-24|-0.17419|2015-02-22|0.33333|2009-11-15
2024-11-09 17:23:32|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|-12.672151384978|22|0.5446472263402|-0.1509|-1|1|-0.15094|12.2|-0.05103|25|-0.051029515750311|25|36.59|0.06581|0.19026|-0.036260366615778|-0.015034068226535|20.460820285016|61.102659072776|103.38982722089|0.563|0.344|0.23079|32|14|0.0023140855704698|0.085858926174497|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2024-11-09 17:23:33|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|-150.52611045292|5|10.842036817641||0|0|0.07229|115.5|0.46941|47|0.46940773823306|47|26.5|-0.06231|-0.02311|-0.020047264556536|0.0089237639199336|65.378143924893|97.273419232051|224.01085516617|0.5|0.3|0.13321|30|11|0.0017051689612015|0.04633409261577|174.54547119141|2024-06-23|-0.13172|2011-08-07|0.28239|2009-05-10
2024-11-09 17:23:33|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|-408.17141203805|14|26.576423611415|0.0638|-1|1|0.06377|345|1.00272|103|1.0027173913043|103|56.21|0.27263|0.33036|0.29147872072627|0.34986676648873|451.88041467496|356.14316137401|841.66866521803|0.5|0.357|0.17896|14|5|0.0035310125|0.0598192125|467.5|2024-07-28|-0.16953|2020-03-15|0.20626|2013-07-07
2024-11-09 17:23:34|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|229.79744966256|60|18.86968859111|0.0241|1|2|-0.01775|249|-0.26725|5|6.3235570285168|44|28.71|0.21665|0.35751|0.66752069375039|1.0844690129874|455.34449244737|819.52770309456|1257.575806033|0.429|0.286|0.22845|21|4|0.0061740483383686|0.083820528700906|586.40002441406|2021-04-11|-0.25795|2022-08-07|0.4979|2020-12-13
2024-11-09 17:23:35|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|-40.540352997149|27|1.8384511262064|0.22|-1|1|0.22005|33.85|-0.02624|22|-0.026243114445236|22|37.21|-0.05292|0.02878|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|78.302102319129|0.571|0.429|0.16905|14|5|0.0004199634369287|0.061768098720293|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2024-11-09 17:23:37|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|820.58456468098|113|79.93014510634|1.4856|1|1|1.48561|1079.25|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|965.77181208054|0.667|0.333|0.26327|3|2|0.011582090909091|0.085767636363636|1118|2024-09-29|-0.13517|2024-03-03|0.17616|2024-09-22
2024-11-09 17:23:37|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|1197.4663091645|23|83.801757309268|0.0325|1|1|0.03254|1294.8|-0.13938|16|0.22230894142292|74|49.32|0.31927|0.38708|0.38335974278503|0.56830460949381|1706.9787636791|1660.9654719326|5352.6251353535|0.548|0.355|0.23907|31|16|0.0037891747259832|0.08403776273372|1505.9499511719|2024-07-21|-0.20174|2008-10-26|0.42067|2009-05-24
2024-11-09 17:23:38|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-52.46989605263|14|3.6899654780332|0.2164|-1|1|0.21645|41.45|0.33843|89|0.33842747624275|89|28|-0.06138|0.01903|-0.020228745642222|-0.0069666999070607|56.092143406877|70.466880790684|117.78915140815|0.536|0.464|0.14768|28|9|0.0011032245922208|0.046274592220828|67.300003051758|2024-07-21|-0.3076|2009-12-06|0.30002|2015-02-22
2024-11-09 17:23:39|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|-4527.6286198145|1|265.99286513348||0|0|0|3658.1499|-0.12124|75|-0.12124464410908|75|54.72|0.10931|0.2066|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|3216.8043115337|0.5|0.389|0.27804|18|8|0.0046958984771574|0.08619647715736|4949.9501953125|2024-08-18|-0.2484|2008-10-12|0.24764|2009-05-24
2024-11-09 17:23:40|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-1.2968250745914|10|0.10139277520606||0|0|-0.03|1.03|0.16485|23|0.16485429461869|23|38.5|0.1106|0.34483|0.26997186321541|0.31968486684823|132.3797132223|98.570097496275|85.833327538437|0.6|0.45|0.2056|20|6|0.0024805648267009|0.067166097560976|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2024-11-09 17:23:42|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|68.682091948331|61|4.8545068135872||0|0|0.28276|74.4|0.01839|26|0.018389132697028|26|36|0.04697|0.11891|0.19753281687919|0.30635876338735|273.49213493919|330.51512311006|1092.511044802|0.476|0.333|0.15184|21|6|0.0037240441176471|0.056308553921569|84|2024-05-19|-0.1954|2011-08-21|0.21293|2009-08-02
2024-11-09 17:23:43|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|-139837.66362226|10|13881.162122924||0|0|0.00538|92400|0.02652|25|0.026519337016575|25|39.33|0.21209|0.36891|0.19898002861301|0.32147608795002|100.73465634059|146.70824640954|548.36795252226|0.444|0.333|0.30785|18|6|0.0051550348675035|0.10908635983264|163400|2024-06-16|-0.26111|2020-03-15|0.45062|2017-11-19
2024-11-09 17:23:44|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|-59.871771324249|25|3.500531908444|0.2766|-1|1|0.27662|49.53|0.59579|69|0.59579434731954|69|35.92|0.14915|0.22974|0.24239302144307|0.30908175815001|1277.1571804495|1272.4942719655|1896.2480473317|0.444|0.333|0.16517|36|9|0.0034506681852695|0.057462695520121|85.379997253418|2024-04-07|-0.44217|2020-03-22|0.30057|2008-11-02
2024-11-09 17:23:45|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|-65.932435855261|20|3.359731252489|0.162|-1|1|0.16204|57.4|0.46788|84|0.46788021461207|84|45.64|0.04168|0.11518|0.07420025490035|0.14457230174166|124.42198366542|181.75872358074|256.13566227894|0.571|0.429|0.19534|14|5|0.0023155015197568|0.059272492401216|88.599998474121|2024-03-24|-0.16644|2018-02-11|0.21395|2017-11-12
2024-11-09 17:23:45|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1858.8632431239|72|124.48721809159|0.4168|1|1|0.41682|2115.45|-0.33767|22|0.2850122515997|37|43.8|0.12531|0.17592|-0.026327878409581|0.2850122515997|85.11006733|128.501|217.98649333425|0.4|0.2|0.26177|5|3|0.0040101034482759|0.083432724137931|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2024-11-09 17:23:47|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|-752.8592886107|10|63.76892476611||0|0|-0.34442|687|12.27775|224|12.277753891623|224|56.36|0.73226|0.93632|1.4687727327335|2.0586299764477|628.34125802019|1315.5286447109|4708.704542941|0.571|0.429|0.27289|14|5|0.0065529197994987|0.082985639097744|817|2024-06-02|-0.19376|2024-06-09|0.25658|2009-09-06
2024-11-09 17:23:48|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|-205.9407203016|4|15.269342839586||0|0|-0.09125|190.86|-0.04015|40|-0.040151698323067|40|46.1|-0.00185|0.12012|0.13447545911839|0.26481376467373|163.79619281057|404.445301765|1202.6465153539|0.6|0.45|0.28254|20|7|0.0043350378378378|0.09997254054054|237.55000305176|2024-04-28|-0.31762|2020-03-22|0.4112|2009-05-24
2024-11-09 17:23:49|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.5419486152404|12|0.10768379809877|0.0985|1|1|0.09848|2.9|0.00752|17|-0.10738252724652|12|32.96|0.05021|0.08697|0.031548601435524|0.0587303302686|131.27958930579|142.56480482336|263.63636659197|0.704|0.37|0.15731|27|19|0.0018425749167592|0.054333318534961|3.0299999713898|2024-02-11|-0.18493|2008-10-12|0.20611|2014-05-11
2024-11-09 17:23:50|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|549.47581385557|77|47.095588021181||0|0|1.2825|589|1.0976|45|1.0976000976563|45|26.59|-0.04898|0.07737|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|571.01307928942|0.704|0.444|0.31654|27|13|0.0050405541561713|0.10207862720403|895.84997558594|2024-06-09|-0.29819|2020-03-15|0.54805|2020-12-06
2024-11-09 17:23:51|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|530.24174871729|1|264.02108374342||-1|0|0|2617|-901.41376|28|-0.12750697310428|16|8.05|-9.26988|0.08435|-19.945323774415|0.16462978064083|-402334.99330923|1387.0722923642|282867.24103452|0.464|0.309|0.12548|97|11|1.2857067733675|0.05082152368758|2642|2024-11-10|-0.37242|2007-08-05|1001.68203|2024-11-10
2024-11-09 17:23:52|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|1433.3022839589|11|101.9653605741|-0.0313|1|1|-0.03126|1467.2|-0.05603|23|-0.056028010834858|23|46.33|0.07923|0.19549|0.27729508633874|0.48713194835774|495.59584396531|828.21508547449|532.65561305153|0.619|0.381|0.25207|21|8|0.0034216785350966|0.092030885045778|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2024-11-09 17:23:53|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|18.445577412457|7|1.5776740845455|-0.0047|1|1|-0.00466|21.35|-0.11652|12|-0.11652196315242|12|27.28|0.0428|0.13567|0.14916538838934|0.26030606554239|97.242916072941|343.85585605564|160.28529182148|0.552|0.414|0.19552|29|10|0.001974730238394|0.065340991217064|64.699996948242|2021-07-04|-0.22367|2020-03-15|0.36975|2016-11-13
2024-11-09 17:23:54|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|-103.52347073667|4|7.2994902455582||0|0|-0.00363|83|7.94058|164|7.940583658955|164|33.67|0.14979|0.27648|0.54993516602817|0.89092712131289|443.93801771883|4221.397422212|82999.9987632|0.429|0.31|0.25206|42|7|0.0065852011291461|0.087844262526464|111|2024-07-28|-0.28|1998-08-30|0.34783|2000-12-10
2024-11-09 17:23:55|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-4.3893608093733|23|0.36925571964103||0|0|0.08564|3.63|-0.47556|15|-0.47556143479731|15|34.32|0.12388|0.2649|0.10133785961395|0.24122502062658|102.06068763276|289.00076774463|1073.9645324148|0.682|0.455|0.17885|22|10|0.0050009137709138|0.062327876447876|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2024-11-09 17:23:56|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|-43.624271558514|23|2.8127813836308||0|0|0.05505|34.5|0.05454|24|0.054542640876767|24|36.56|-0.10928|-0.05831|-0.065087838260631|-0.051638409175499|55.57123244283|70.7629906712|131.68441842683|0.5|0.375|0.15838|16|5|0.00090276771004942|0.059825980230643|45.939998626709|2024-04-07|-0.17515|2016-07-31|0.11377|2018-12-02
2024-11-09 17:23:58|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|-40.996825111979|23|2.5365475335938||0|0|0.10135|33.25|0.03497|51|0.034965034965035|51|50.13|0.02361|0.1233|0.26882426803224|0.31155673922299|425.69739708077|438.99906886746|458.62068965517|0.5|0.438|0.1937|16|4|0.0026740291262136|0.060480546116505|47.5|2024-03-24|-0.23077|2020-03-15|0.24138|2020-04-05
2024-11-09 17:23:59|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|-4308.8167395876|2|277.10557986253||0|0|0.00196|3483.3501|0.03993|42|0.039926107487491|42|46.61|0.23825|0.30285|0.45651106455602|0.63880856852624|5896.9338651717|10072.742381181|11630.550947987|0.576|0.424|0.24596|33|15|0.0045165627030539|0.086154587394412|4951|2024-06-23|-0.19046|1995-04-09|0.38171|1999-03-21
2024-11-09 17:23:59|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-6099.2108937623|14|324.72866380618||0|0|0.06073|5084.2998|0.08339|13|0.083390022913959|13|45.65|0.16654|0.24546|0.206931995396|0.27788752010009|776.47086510995|772.57868303562|1324.4502813424|0.588|0.412|0.21958|34|15|0.0032227092651757|0.079424945686901|7350|2024-06-23|-0.50857|2003-07-27|0.99147|2003-07-20
2024-11-09 17:24:00|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|-24.738725995016|14|0.96732081262222|-0.0422|-1|1|-0.04215|22.25|0.8113|79|0.81129634207587|79|28|-0.01494|0.02624|0.025168799183901|0.043122833803595|105.09300305123|109.97129559041|167.16753793041|0.5|0.321|0.14142|28|9|0.0013068255959849|0.044234705144291|27|2024-05-12|-0.20956|2022-07-17|0.13693|2023-04-16
2024-11-09 17:24:01|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|-10.015421378589|3|0.37012648224134|0.0022|-1|1|0.00222|8.97|0.36643|65|0.36643060455985|65|33.54|0.00061|0.03622|0.010047530935417|0.039958142365255|98.717813364905|138.62339803603|130.37790868929|0.708|0.5|0.11098|24|11|0.00077780669144981|0.034011635687732|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2024-11-09 17:24:03|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-5.5912001116155|18|0.39526303627555|0.0021|-1|1|0.00207|4.83|-0.03586|19|-0.035856539645922|19|40.39|-0.00768|0.04583|0.0041107565299337|0.04761835561426|78.392943549568|106.31212785005|172.50000021287|0.5|0.333|0.2311|18|10|0.0018597446236559|0.069882903225806|11.560000419617|2022-01-09|-0.21069|2024-06-30|0.26471|2022-01-02
2024-11-09 17:24:04|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|-145.13362809495|23|9.763704946541|0.0709|-1|1|0.07087|125.46|-0.06703|29|-0.06702739968852|29|48.07|0.10999|0.17632|0.001172135608127|0.0295760855727|90.274304671863|107.69405891257|391.20673613452|0.571|0.429|0.18125|14|4|0.0028367194244604|0.061061899280576|172.16000366211|2024-03-17|-0.41043|2020-03-22|0.21777|2020-06-07
2024-11-09 17:24:05|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-74.098693628466|25|4.1347243819638|-0.0306|-1|1|-0.03057|66.5|0.44602|137|0.44601706002193|137|65|-0.09787|-0.02584|0.059765678287145|0.15956761596203|108.59941327012|126.25489824|284.52849879371|0.375|0.25|0.17227|8|4|0.0024188419117647|0.064617591911765|78.759674072266|2023-12-24|-0.17038|2020-03-22|0.11673|2021-12-05
2024-11-09 17:24:05|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|91.575507408038|48|10.832173953376|0.4986|1|1|0.49858|105.5|-0.03368|68|-0.033678738042752|68|32.74|-0.03566|0.06884|0.071318784224306|0.1705154757014|90.502800408375|195.39386379178|281.48346128209|0.652|0.435|0.22308|23|8|0.0030170625|0.082594|143|2017-09-17|-0.18303|2011-11-27|0.43586|2017-08-06
2024-11-09 17:24:06|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.076881866596|75|0.072334277530244|0.0148|1|2|-0.0259|2.144|-0.01176|81|-0.011760617796857|81|27.74|0.04104|0.11387|0.061587522234535|0.11704158287274|249.51206334834|409.58572699427|409.94264733972|0.605|0.395|0.13842|43|16|0.0021241752170481|0.051924443567482|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2024-11-09 17:24:08|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|636.93644354707|228|70.312071720504|76.863|1|2|72.08673|716.25|-0.06523|50|-0.06523108417421|50|49.19|1.29474|1.47938|0.22015159167928|0.25747237608354|484.86179428044|376.06328781958|4386.0992244111|0.519|0.333|0.33148|27|11|0.0055134919614148|0.1094607073955|874.70001220703|2024-10-13|-0.64541|2012-01-01|0.50424|2002-03-03
2024-11-09 17:24:09|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|32514.409307955|22|1908.8217423985|0.0686|1|2|-0.00219|35925.6992|0.35736|97|0.3573578688326|97|43.74|0.11367|0.18414|0.22814267615574|0.53971268548457|729.06650921643|4703.5124908215|17107.475818452|0.629|0.343|0.2242|35|18|0.0046227448453608|0.077118202319588|40642.94921875|2024-08-04|-0.24656|2008-10-12|0.46988|1999-05-30
2024-11-09 17:24:10|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|64.372370353265|57|5.3332882073751||0|0|0.35677|77.2|0.14058|73|0.14057966591655|73|43.65|0.04408|0.12787|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|677.78748570012|0.353|0.235|0.23417|17|4|0.0036929197994987|0.071738095238095|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2024-11-09 17:24:11|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|15.184448561034|6|1.4051836858321||0|0|0.03403|19.75|-0.16279|9|-0.16279067475093|9|37.81|0.06961|0.14615|0.19298355365566|0.19667607100169|336.87230709858|220.67529217106|102.06718145036|0.619|0.476|0.18675|21|7|0.0011086107634543|0.063625294117647|47.900001525879|2021-07-25|-0.17316|2015-08-23|0.20893|2021-05-02
2024-11-09 17:24:12|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|16.695596834507|38|2.8409405770358|0.7546|1|2|0.50623|21.75|1.47951|58|1.479508235486|58|43.8|0.23675|0.37208|1.479508235486|1.479508235486|247.951|247.951|167.82407358009|0.2|0.2|0.50265|5|1|0.006865|0.1509966796875|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2024-11-09 17:24:14|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|63.214248261644|22|31.47991724584|1133.6352|1|2|1108.92906|313|-0.09728|7|0.0078348713873624|19|13.45|-0.0004|0.05942|0.053257752966169|0.070450019653258|1332.1420512283|1795.1129045238|281.98198198198|0.479|0.395|0.05056|119|11|0.61519289944479|0.028397618753856|315|2024-11-10|-0.99918|1996-03-17|995.81525|2024-11-10
2024-11-09 17:24:15|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|44.102722142084|49|3.7990926193054|0.9928|1|1|0.99275|55|-0.05545|24|0.0058308723658009|19|27.7|-0.05604|0.00687|0.00099805051204597|0.03220795474459|80.14652323861|116.7342429341|401.16703024775|0.667|0.37|0.15643|27|13|0.002567324120603|0.051199396984925|58.400001525879|2024-09-22|-0.17176|2020-03-15|0.28169|2019-10-20
2024-11-09 17:24:16|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|12.540633455742|6|2.7000611673061|0.3385|1|2|-0.17745|16.78|0.85798|78|0.85797568993297|78|40.65|0.00126|0.19352|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|595.03549942818|0.588|0.412|0.26951|17|4|0.0054622844827586|0.10413823275862|42|2022-11-27|-0.18644|2015-07-05|0.71429|2024-10-06
2024-11-09 17:24:16|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|-383.70252348077|35|25.210757044231||0|0|0.22906|313|0.89451|58|0.89451076149773|58|28.19|0.06622|0.2041|0.34359054229261|0.33515518735565|779.92753303874|552.72065385753|334.22316593717|0.563|0.5|0.33304|16|4|0.0061061443298969|0.10472894845361|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2024-11-09 17:24:17|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|2520.0693345086|103|133.6435551638||0|0|0.63158|2945|-0.05248|36|-0.067934782608696|53|27.38|0.03457|0.08236|0.084782523253834|0.13581690519695|742.36656103681|1917.1116080573|8661.7647058824|0.677|0.508|0.12249|65|21|0.003253958554729|0.057440100956429|3475|2015-04-19|-0.28184|1998-10-04|0.2672|1998-09-27
2024-11-09 17:24:19|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|7.3846700283624|167|0.52011004776633||0|0|2.10663|8.82|-0.15405|52|-0.15405395937283|52|38.35|-0.0177|0.04665|0.011321022988049|0.040114953725238|98.455955661641|123.44774786062|461.78009680419|0.588|0.471|0.16391|17|7|0.0025610513447433|0.049900513447433|9.3800001144409|2024-11-10|-0.26791|2018-10-14|0.22707|2019-01-13
2024-11-09 17:24:20|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-874.91513622156|57|36.192042697522|0.0892|-1|1|0.08922|770.2|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|214.71981767385|0.667|0.5|0.21054|6|4|0.0050125462962963|0.073950231481481|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2024-11-09 17:24:21|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1306.8427319917|12|78.351245062071||0|0|0.09649|1500|-0.00662|55|-0.15537600994406|13|49.86|0.09862|0.1551|0.19100842005459|0.3550965678339|452.15869175815|805.26191506952|1200|0.552|0.345|0.23979|29|11|0.0028324708304736|0.072150624571036|4372|2015-03-29|-0.22581|1998-08-30|0.30303|1998-02-22
2024-11-09 17:24:21|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|-126.39267217993|27|6.7243139681783||0|0|-0.10628|114.5|1.20682|65|1.2068229559202|65|30.42|-0.01935|0.05522|0.015072283024676|0.096693555555893|70.229924780007|159.2152280111|803.50877192982|0.577|0.385|0.18604|26|10|0.0035857037943696|0.063981909424725|161.5|2024-03-24|-0.16343|2012-10-28|0.25256|2011-08-14
2024-11-09 17:24:22|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-3.5716198854199|56|0.44967408145447|0.129|-1|1|0.12903|3.24|-0.34898|44|-0.34898279587914|44|43.58|0.0477|0.16238|0.25712745803317|0.42627959880639|215.15286780779|290.14269480886|110.58020258418|0.5|0.333|0.32313|12|5|0.0027459861591696|0.10920771626298|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2024-11-09 17:24:24|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|141.26350148535|51|13.062165154299|2.6799|1|1|2.67992|180.5|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|471.27938275607|0.579|0.368|0.2525|19|10|0.0038151428571429|0.082253714285714|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2024-11-09 17:24:25|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|-4.5530516467412|13|0.32417325697502|-0.0152|-1|1|-0.01523|4|0.30033|90|0.30033006416607|90|42|0.11372|0.2571|0.26792339351439|0.55325769647547|342.00567480602|1604.3571157432|2962.9628452254|0.667|0.444|0.31085|18|11|0.0065642708333333|0.095493841145833|4.7800002098083|2024-07-14|-0.34332|2017-04-09|0.35294|2014-02-16
2024-11-09 17:24:26|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.4989418030476|13|0.12057487161489|0.0449|1|2|0|2.68|-0.14043|73|-0.027002292367375|22|30.68|0.07065|0.14854|0.22002702885761|0.40217345708537|387.87953130567|848.02963424723|2196.7213415099|0.6|0.4|0.15028|25|10|0.0051895378690629|0.05420431322208|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2024-11-09 17:24:27|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|-63.239827787514|10|2.0799425958379|0.0088|-1|1|0.00877|56.5|0.01794|67|0.017943623578971|67|49.88|0.06445|0.12204|0.065245489565533|0.065245489565533|130.58551901725|130.58551901725|247.69838370387|0.375|0.375|0.13366|16|4|0.0016453779429988|0.045149132589839|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2024-11-09 17:24:28|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4716.5742520972|44|372.05459946374|0.2464|1|1|0.24636|5565|0.09718|75|0.097184639777752|75|37.97|0.07851|0.12037|0.062858148318224|0.13402914270293|191.72455020579|400.52082167968|1321.8527315914|0.621|0.448|0.13556|29|9|0.0029147552447552|0.05618152972028|12838|2018-01-07|-0.29403|2018-02-18|0.2451|2020-04-12
2024-11-09 17:24:29|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-41.666369922015|16|1.8924110910453|0.0498|-1|1|0.04981|37.2|0.08424|4|0.084236911238597|4|32.5|0.09725|0.14802|0.15772147509516|0.26118122045653|311.61758063571|411.15073586686|219.72829351673|0.708|0.458|0.14913|24|13|0.0020155220125786|0.055215761006289|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2024-11-09 17:24:30|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-14.669327518324|16|0.48144237895138|0.0922|-1|1|0.0922|13.35|0.34348|79|0.34347835708518|79|48.63|0.00397|0.04428|0.035815606839803|0.0511507733681|139.51790559666|142.59016658239|147.51381326088|0.688|0.5|0.08758|16|7|0.00085317780580076|0.032933013871375|16.60955619812|2024-07-14|-0.12388|2009-06-14|0.17366|2012-02-05
2024-11-09 17:24:31|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|15.956314054744|5|1.0634659463855|-0.0897|1|2|-0.1123|16.6|-0.04547|23|-0.045470569765191|23|38.95|0.05224|0.12614|0.19504200383955|0.32148797371747|469.26899804384|526.62019846472|580.41961504735|0.524|0.333|0.1643|21|7|0.0028051824817518|0.057230206812652|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2024-11-09 17:24:32|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|15.644853464506|24|1.0930308989541|-0.205|1|1|-0.205|15.9|-0.14718|44|-0.14717842114627|44|53.43|0.13019|0.27354|0.35343579326819|0.57353672210389|203.15480308138|293.09769174812|302.76410684373|0.571|0.429|0.19879|7|2|0.0039868765743073|0.06599435768262|39.343246459961|2021-10-10|-0.20052|2020-03-22|0.24156|2021-10-10
2024-11-09 17:24:33|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|2.0763412767511|15|0.3229304991039|0.4111|1|1|0.41111|2.54|-0.12637|10|-0.12636905891|10|47.15|0.06398|0.13567|0.085565881193344|0.11411256962287|148.60227453984|162.53297590462|98.069499846593|0.538|0.462|0.23447|13|4|0.0013951355661882|0.07953639553429|9.9834699630737|2019-09-15|-0.19463|2024-09-29|0.31429|2024-08-25
2024-11-09 17:24:35|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-153.26772131918|65|4.8788424597352|0.035|-1|1|0.03503|151.5|0.1064|36|0.10639783014605|36|36.8|0.0752|0.15247|0.34745904947588|0.37374541296125|400.77139382014|352.4287431256|667.40085862615|0.45|0.4|0.17244|20|7|0.0031678125|0.054422575|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2024-11-09 17:24:36|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-164.57301135724|1|16.941003785748||1|0|0|102|-0.10469|25|-0.10468853852293|25|37.14|0.09294|0.18041|0.30747898929843|0.40309302507181|802.57129983204|875.9961941932|953.2710450301|0.545|0.409|0.23877|22|8|0.0044896817625459|0.083328641370869|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2024-11-09 17:24:36|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|260.2561916173|35|17.32954666425|0.3837|1|2|0.3234|311|-0.1007|47|0.027509790573579|19|24.85|-0.13766|-0.07067|-0.094708018465427|-0.078113361231525|48.601190000092|65.245325957207|220.50483182388|0.538|0.385|0.15563|13|5|0.0029243697478992|0.053502913165266|325.5|2024-05-19|-0.18519|2020-03-15|0.16697|2024-05-12
2024-11-09 17:24:37|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|4.9385241459913|26|0.34234846436988|0.1111|1|1|0.11111|6|-0.17904|11|0.36309525794656|80|28.38|-0.06172|-0.02156|-0.0051953248260169|0.096417777711216|61.999491912442|159.82785480257|624.34961937691|0.667|0.381|0.22535|21|12|0.0041973913043478|0.066035040257649|6.1999998092651|2024-11-03|-0.22759|2020-03-15|0.33002|2014-01-19
2024-11-09 17:24:38|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-32.400709757511|11|2.0742128280711||0|0|0.10473|26.5|-0.14704|12|-0.16837388820165|16|32.46|0.1286|0.20758|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|461.67249227673|0.5|0.375|0.18142|24|8|0.0029907224334601|0.058968390367554|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2024-11-09 17:24:40|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|-139.0307812936|14|8.1504798543459||0|0|0.02058|119|0.2009|57|0.2008985784581|57|30.08|-0.04534|0.03784|0.033934290473439|0.14661107683583|85.252972758875|231.12673393929|416.22944863548|0.5|0.346|0.18116|26|7|0.0028468301886792|0.066877509433962|174.5|2024-06-30|-0.18182|2020-03-15|0.23493|2009-09-20
2024-11-09 17:24:40|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|4.079753872531|90|0.17008201387944|0.2466|1|1|0.24661|4.6|0.57206|90|0.57206470271395|90|40.94|-0.0263|0.1803|0.076460124314841|0.099874225909898|108.29550530314|112.34455444071|346.64655829671|0.588|0.471|0.14547|17|9|0.0030180382165605|0.043319248407643|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2024-11-09 17:24:41|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|-22.519021731218|20|0.94800718016104||0|0|0.15614|19.78|-0.17437|8|0.22129623587403|67|42.54|0.05903|0.11561|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|227.35633471601|0.571|0.357|0.20703|28|13|0.0018442561983471|0.065805727272727|28.559999465942|2024-05-26|-0.24025|2012-05-27|0.25478|2008-11-02
2024-11-09 17:24:42|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|32.10416091938|8|2.4582541598342|-0.1102|1|1|-0.11019|36.42|-0.12755|23|-0.092273125444583|64|64.86|-0.02868|0.02404|0.096510996976102|0.17119740979207|134.27301765823|153.90339579143|218.73873275296|0.571|0.429|0.2221|7|3|0.0022621908893709|0.066449869848156|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2024-11-09 17:24:43|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|13.935565083652|6|0.81615631008081|-0.0699|1|1|-0.06991|15.3|-0.09038|50|-0.090379006431254|50|41.68|0.06965|0.12815|0.26407530075397|0.31943803967031|443.65781259348|290.95740958658|151.48514468183|0.474|0.316|0.14257|19|8|0.0013031744040151|0.051314378920954|38.842197418213|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2024-11-09 17:24:45|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-40.71234758755|17|0.99620416182422||0|0|0.02806|38.1|-0.00381|10|-0.0038118860736496|10|43.22|0.03509|0.10787|0.12916408597885|0.33817227809385|125.85818146644|264.46478244261|283.27136813694|0.444|0.278|0.12464|18|8|0.0018832997481108|0.041836813602015|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2024-11-09 17:24:46|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|-4.0283253353089|21|0.21584577786355|-0.1002|-1|1|-0.1002|3.81|-0.01451|23|-0.014513341127733|23|30.58|-0.90611|1.79728|1.108820821276|4.2303421541427|185407197.24589|841658.26957474|128.32602940571|0.673|0.404|0.38445|52|24|0.52505501242236|0.1140338136646|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2024-11-09 17:24:47|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|-29.063639532636|14|1.1045465108787||0|0|0.10158|25.65|-0.09297|12|0.086825262630819|30|35.86|-0.01271|0.05235|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|175.92592423012|0.682|0.409|0.16077|22|10|0.0015531670822943|0.048951059850374|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2024-11-09 17:24:48|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|3506.8975019056|220|355.84639357153||0|0|8.62027|3987.6001|-0.32901|6|-0.32901116259138|6|50.13|2.01823|2.28029|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|5209.144270001|0.667|0.4|0.35568|15|7|0.0068344490216272|0.1145908753862|5039.7001953125|2024-06-16|-0.32404|2020-03-22|0.46457|2014-05-25
2024-11-09 17:24:49|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|42.348615216829|3|4.0921282610568|0.685|1|2|0.54628|59.3|0.25214|76|-0.40000001042464|16|31.24|-0.0251|0.07513|-0.1223074861256|-0.15423088526501|18.062023031842|27.359685473272|46.623160703514|0.524|0.333|0.26696|21|9|0.0007136170212766|0.084787097264438|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.26076|2024-11-03
2024-11-09 17:24:51|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|1616.3419448221|80|165.47069471826|1.607|1|2|1.36712|1678.05|0.50638|123|0.50638230608628|123|47.42|0.45092|0.70575|0.18193301120789|0.36274464568529|57.052207583139|319.02920503522|9727.8263700181|0.516|0.355|0.28452|31|9|0.0047711620400258|0.094247934151065|2154.9499511719|2024-10-06|-0.29833|2000-03-12|0.49378|2008-11-09
2024-11-09 17:24:52|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|10228.243899968|19|621.77938335245||0|0|0.16457|11761|1.21886|127|1.218855980104|127|97.67|0.55772|0.67355|1.218855980104|1.218855980104|221.886|221.886|137.37881088658|0.333|0.333|0.32239|3|1|0.0031587459807074|0.092942057877814|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2024-11-09 17:24:52|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-950.27763785599|35|66.308297460314|0.1203|-1|1|0.12028|753|0.346|24|0.34599624250061|24|40.77|0.89142|1.15352|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|396.46186965605|0.5|0.364|0.37197|22|8|0.0056208915145005|0.13178533834586|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2024-11-09 17:24:53|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|-119.57610390565|16|8.9087018105098||0|0|0.18515|93.3|0.41533|70|0.41532753820002|70|45.93|0.29159|0.41864|0.50408210868139|0.63658050843962|708.16443683467|732.41919576552|374.69881317719|0.643|0.5|0.27072|14|7|0.004222537993921|0.096419954407295|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2024-11-09 17:24:54|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-91.558389316494|43|5.8546443171956||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|0.0039201597051597|0.091987235872236|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2024-11-09 17:24:56|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|-22.441320057189|25|1.8987733905433||0|0|0.40679|16.26|-0.15939|8|-0.15938518103941|8|18.4|-0.20206|-0.1342|-0.12409249438731|0.043437996314459|37.248395287614|98.695981230194|80.341520043246|0.5|0.3|0.30839|10|4|0.0017792788461538|0.10528360576923|50.187839508057|2022-11-06|-0.17856|2021-10-24|0.23158|2021-03-07
2024-11-09 17:24:57|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|2.0185709979303|6|0.20653040062593||0|0|-0.11152|2.39|0.03838|14|0.03838001380801|14|40.15|0.0321|0.21967|0.25644089200269|0.32305436958298|144.5111955068|162.22502283806|121.93877848919|0.615|0.462|0.26396|13|3|0.0027647058823529|0.095657058823529|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2024-11-09 17:24:57|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|12288.513320628|2|1652.1622264574|0.1881|1|2|0.03533|16410|-0.61241|8|0.023958333333333|54|36.73|-0.07142|0.05355|0.0025118816636595|-0.0286243261335|58.663860290062|88.468503001704|347.50750330936|0.455|0.273|0.36901|11|5|0.0072306419753086|0.12709637037037|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2024-11-09 17:24:58|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-85.210267942128|14|5.6230806115201||0|0|0.09653|70.2|-0.12005|69|-0.12004536508682|69|30.92|-0.04388|0.06163|0.080283928128448|0.25851967185128|86.409491765034|464.55138233571|346.66665159626|0.769|0.385|0.25943|26|14|0.0035167686658507|0.08566370869033|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2024-11-09 17:24:59|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.6538502576644|23|0.21487384030378||0|0|-0.01389|2.13|-0.13308|33|-0.13307989651002|33|61.36|0.31175|0.417|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|111.51833254786|0.455|0.455|0.27509|11|4|0.0022242037302726|0.097221463414634|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2024-11-09 17:25:11|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|0.61319189628194|1|0.022610170325489||0|0|0|0.689|-0.10055|13|-0.10054645406765|13|39.36|0.05183|0.1303|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|15.595291443763|0.56|0.44|0.21461|25|10|-0.00049284552845528|0.073443424796748|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2024-11-09 17:25:12|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|-87.308782171252|18|6.1362602151243|0.1568|-1|1|0.15677|71|0.30341|72|0.30340555630157|72|39.94|0.01736|0.09347|0.039054610162686|0.19283555530842|84.577660790285|246.1974437072|181.86474983345|0.75|0.438|0.20285|16|10|0.0019524237804878|0.062946006097561|127.5|2024-06-02|-0.162|2012-10-28|0.22337|2021-11-14
2024-11-09 17:25:13|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|2238.1498946298|44|159.12043239083|-0.131|1|1|-0.13103|2686|0.11407|60|-0.28577277379734|10|51.81|0.23813|0.30675|-0.02121644815583|-0.053104133944819|58.581367595483|71.692236621022|300.78387458007|0.524|0.238|0.26262|21|9|0.0024370114942529|0.080487294429708|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2024-11-09 17:25:14|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-27.5830563108|7|3.0110187066885||0|0|0.1381|18.1|-0.35385|5|-0.35384615384615|5|59.17|0.38959|0.576|0.53718611471638|0.53718611471638|177.7204659824|177.7204659824|54.029851884984|0.5|0.5|0.2167|6|1|-0.00036443213296399|0.0556291966759|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2024-11-09 17:25:14|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-17.561893081135|14|0.7085678861934||0|0|0.04025|15.5|0.04064|37|0.040643273034107|37|43.5|0.07397|0.11825|0.17936175595917|0.23347403570464|342.55092832566|247.95764567885|160.6217680075|0.556|0.333|0.17829|18|7|0.0015683542713568|0.056253115577889|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2024-11-09 17:25:16|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|202.58408446673|101|23.541539654413||0|0|1.64556|259|-0.19953|56|-0.19952617455678|56|37.2|-0.07029|0.06274|0.021522194164784|0.076332463032101|88.967975596541|128.44393439283|287.45838444647|0.467|0.4|0.22988|15|2|0.003174726443769|0.078440775075988|285|2024-10-06|-0.22257|2020-03-22|0.29545|2020-07-12
2024-11-09 17:25:17|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|-48.471059523206|42|2.4486865077352||0|0|0.32759|40.95|0.49853|115|0.99058078980618|16|36.42|-0.05398|0.16896|0.15459939399102|0.2889570752196|91.080730500065|257.87489602238|150.9015430695|0.667|0.417|0.2726|12|5|0.0035822175732218|0.086601631799163|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44174|2021-02-07
2024-11-09 17:25:18|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|29.680648047504|47|1.7466477768962|0.0345|1|1|0.03447|32.2|0.04333|72|0.043328161121769|72|30.26|-0.12932|-0.06949|-0.094915635344979|-0.066508292745211|39.755766315674|70.155185797188|193.66090814202|0.474|0.263|0.16506|19|10|0.0016268921095008|0.058540177133655|34.599998474121|2024-03-17|-0.24896|2020-03-22|0.1174|2022-05-29
2024-11-09 17:25:19|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-878.56252868534|33|38.357133294358|0.0575|-1|1|0.05751|770.3|0.20701|60|0.53589396115683|49|41.63|-0.00553|0.14221|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|2716.149404848|0.438|0.313|0.25539|16|6|0.0060514326647565|0.079824699140401|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2024-11-09 17:25:20|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-38.648395820374|57|2.0164664650012|0.2593|-1|1|0.25935|31.7|0.34885|36|0.34885061768959|36|37.2|-0.05914|0.04263|0.039437970150316|0.066434038615104|118.69178009992|139.1351397984|157.71144358865|0.55|0.4|0.20393|20|8|0.0017116|0.0662351875|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2024-11-09 17:25:22|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
2024-11-09 17:25:22|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|8.1276479259626|10|0.43578400560563||0|0|0.10068|9.73|-0.12896|35|0.47274077286224|56|32.09|-0.01044|0.06656|-0.033266463452527|0.11352655469516|69.383330819393|128.05358784165|178.04207265445|0.455|0.273|0.16556|11|3|0.002547182320442|0.056060303867403|9.7399997711182|2024-11-10|-0.20139|2020-03-22|0.17057|2021-05-23
2024-11-09 17:25:23|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-21.811045510715|14|0.75217011189532||0|0|0.05674|19.95|-0.07473|16|-0.07473310864631|16|30.92|-0.04698|-0.00573|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|117.35294566435|0.462|0.346|0.11315|26|8|0.00059156670746634|0.037982741738066|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2024-11-09 17:25:24|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|187.48270795725|51|23.804956135023|0.6777|1|1|0.67766|229|-0.25229|14|-0.058804588607122|10|26.48|-0.08868|0.05803|-0.064240366669477|0.077827896652323|15.475097400991|147.99671949072|955.75963585242|0.565|0.391|0.27639|23|9|0.0060364946889226|0.097593641881639|283|2024-09-01|-0.27874|2020-03-15|0.3|2024-06-16
2024-11-09 17:25:25|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-68.985410570501|14|4.7945049452522||0|0|-0.08333|55.9|0.32331|113|1.7155410138636|78|63.5|0.75628|0.84354|0.55740451896129|0.82772033604836|422.48532189677|255.2336046|329.40485437668|0.5|0.25|0.2583|8|3|0.0045595777351248|0.096259769673704|173.18821716309|2021-11-07|-0.1699|2015-07-26|0.31673|2021-07-18
2024-11-09 17:25:27|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1163.1234929552|72|143.62327380204|1.989|1|2|1.87867|1596.75|0.08839|60|3.1856759565595|95|62.6|0.60839|0.66968|0.75197600412473|1.6075089793082|330.3622482573|430.84878512|1222.2519959125|0.8|0.4|0.22767|5|3|0.0079450520833333|0.077654140625|1678.8499755859|2024-11-10|-0.16554|2017-08-06|0.37694|2021-07-18
2024-11-09 17:25:27|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.3888334226723|55|0.049832778818615||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|0.0014834565217391|0.078506597826087|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2024-11-09 17:25:28|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|-77.693612020136|10|3.8645365771058||0|0|0.05702|64.5|0.33855|52|0.33855192893047|52|32.92|0.05684|0.11457|0.166601221633|0.24847495976065|507.51853619269|516.54016273348|667.70187390096|0.625|0.417|0.18304|24|10|0.0033982227784731|0.061686433041302|99.800003051758|2024-05-12|-0.16748|2022-07-17|0.22258|2009-07-12
2024-11-09 17:25:29|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|16889.547598822|50|843.56993348626|0.933|1|2|0.85742|19280|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|896.74418604651|0.469|0.367|0.14656|49|12|0.0027640468445023|0.052802648015615|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2024-11-09 17:25:30|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|4.1363030469869|29|0.36438154876187|0.0926|1|1|0.09259|4.72|-0.05366|35|-0.1086956544274|34|44.6|0.31239|0.43597|0.35916412455473|0.8326256510889|166.08505142538|371.01519612091|1015.0537105141|0.667|0.333|0.24264|15|8|0.0049022525107604|0.087683916786227|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2024-11-09 17:25:32|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5587.731491956|22|405.31794397757|0.08|1|1|0.08001|6596.3999|0.07382|36|0.07381554996948|36|32.74|-0.04751|0.01686|0.013194717035907|0.16973218809741|63.915381840565|246.69135244218|1186.8298033862|0.609|0.348|0.20983|23|11|0.0040884366925065|0.068340219638243|7196.8500976562|2024-08-11|-0.17467|2020-03-22|0.20804|2020-05-31
2024-11-09 17:25:33|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|-19.970592552509|20|0.56995599937902|-0.0439|-1|1|-0.04385|19.52|-0.04234|6|-0.042339286797291|6|33.5|0.03967|0.08882|0.050976747385454|0.12931892794345|168.40687451075|329.51902168798|542.22224930186|0.667|0.458|0.12684|24|11|0.0026361117861482|0.038404580801944|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2024-11-09 17:25:33|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|261.99243175348|41|17.134543426561|0.6801|1|2|0.63874|313|-0.08832|30|0.020398271230041|20|28.07|-0.05512|-0.00216|-0.052800103191673|0.0087393355925992|39.721388237468|103.06928320583|1288.0658840624|0.556|0.296|0.14102|27|12|0.0037882706766917|0.048288709273183|328.5|2024-10-27|-0.13009|2011-08-07|0.18283|2009-07-12
2024-11-09 17:25:34|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-53.837862571091|15|3.1758556531586|-0.0305|-1|1|-0.03049|49|-0.02328|7|-0.02327559368572|7|40.25|0.0497|0.10239|0.12163852113171|0.22413958968768|208.57805289704|269.39575694132|243.9024371719|0.688|0.438|0.21591|16|8|0.0026877051671733|0.068013510638298|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2024-11-09 17:25:35|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-1.5173226697567|30|0.19057913073868||0|0|-0.67509|1.26|-0.67725|30|1.0986281115133|9|28.75|-0.40303|0.07824|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|14.031181009943|0.625|0.25|0.64075|8|3|0.0082328185328185|0.22389416988417|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2024-11-09 17:25:37|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|-316.19757084356|6|16.102759714984|-0.0603|-1|1|-0.06027|290.25|0.02109|35|0.021089911308624|35|24.94|0.1859|0.47065|0.21700621138715|0.42584738937284|-5.9817205917306|19655.029784381|14512499.310729|0.714|0.514|0.26458|70|29|0.010891313535123|0.10561987435751|332|2024-05-05|-0.5|1991-07-14|1|1992-01-19
2024-11-09 17:25:38|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|-703.70416994365|30|47.668052578874||0|0|0.16782|567.3|1.18681|48|1.1868101251642|48|39.75|0.16691|0.36348|0.41345298050164|0.70495323004072|435.96548771147|10944.456770201|3269.7404917573|0.625|0.438|0.3223|32|11|0.0060671560338201|0.11451509607994|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2024-11-09 17:25:39|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|-558.94625327763|16|35.31541775921||0|0|0.14587|445|0.21729|32|0.21728971962617|32|26.03|0.13085|0.26009|0.53676193983948|0.70533455442955|614.9808260758|804.57252951637|903.55329949239|0.467|0.367|0.33596|30|10|0.0059388316582915|0.10493199748744|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2024-11-09 17:25:39|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|-10.156213766908|36|0.43821795979097||0|0|0.07653|9.05|-0.14485|9|-0.14485164414367|9|43.89|0.31028|0.40507|0.21603824330395|0.28546082980405|495.57476970507|301.1509864234|532.35293746407|0.611|0.333|0.18644|18|9|0.0032272848484849|0.065051018181818|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2024-11-09 17:25:40|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|-19314.505593808|24|1052.3165103282|0.2597|-1|1|0.25968|16250|-0.14757|17|-0.14757281553398|17|28|-0.15071|-0.01744|-0.15977138194286|-0.18839859413713|13.864355015527|15.291091480468|15.486072065032|0.5|0.4|0.23581|20|6|-0.0014375986277873|0.07663667238422|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2024-11-09 17:25:42|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|892.84525273542|79|93.981358654887||0|0|0.6564|935.7|-0.21959|32|-0.2195859112229|32|44.68|1.15384|1.35776|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|15595.000203451|0.579|0.368|0.33926|19|6|0.0077503020496224|0.11087700107875|1255|2024-09-08|-0.28292|2008-10-19|0.4371|2015-11-08
2024-11-09 17:25:43|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|474.88910665194|48|21.458865181535|-0.0709|1|2|-0.11309|490|-0.17847|8|0.0071530930481463|58|47|0.35922|0.4512|0.79669435842919|1.2070362076914|510.95788038589|550.16752210872|1170.5685448051|0.462|0.308|0.18112|13|5|0.0046232218844985|0.060238282674772|621.92999267578|2020-07-26|-0.18868|2022-05-01|0.20447|2022-08-14
2024-11-09 17:25:44|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-17.100930675493|77|0.98215238371494||0|0|0.36404|14.5|1.43644|89|1.4364406385835|89|40.17|0.07313|0.1156|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|176.82927240579|0.389|0.333|0.16792|18|7|0.0015856946182728|0.056144080100125|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2024-11-09 17:25:45|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1587.8679260562|119|133.46684608475||0|0|0.98694|1840.7|1.10899|107|1.1089935834127|107|36.87|0.09579|0.16782|0.046268773083199|0.18038646498095|55.232652639652|400.57805431709|17530.475725446|0.579|0.368|0.26816|38|18|0.0051881303489138|0.092914851876234|2030|2024-08-18|-0.30715|1995-07-09|0.40793|2020-09-20
2024-11-09 17:25:46|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|18.039063712727|45|1.7415037639384|0.2456|1|1|0.24561|21.3|0.16176|42|1.8958333333333|86|45|0.76291|0.91931|1.7140960574421|2.2708973199077|4819.2596596081|4481.5802461825|1196.629189855|0.471|0.353|0.23102|17|8|0.005031804697157|0.078963967861558|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2024-11-09 17:25:48|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-14.422842097973|10|0.69928060395675||0|0|0.00403|12.35|-0.17608|8|-0.17607977000798|8|40.45|0.10587|0.19097|0.22671634550098|0.27811315730448|528.38617851832|547.38929900392|262.76597622672|0.55|0.45|0.19415|20|8|0.0022770660146699|0.064458361858191|35.394176483154|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2024-11-09 17:25:48|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|-22.707119195973|6|1.5473732051967|0.0988|-1|1|0.0988|18.06|-0.15798|34|-0.15798312781785|34|13.27|0.07895|0.14803|0.10821143645694|0.1489660872623|6107.8535550033|153297.60271197|1805999.8608092|0.858|0.748|0.12422|127|29|0.0096404733727811|0.10558072781065|26.200000762939|2024-08-04|-0.5|1993-10-17|1|1993-10-03
2024-11-09 17:25:49|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|-114.74197154653|18|6.3139907698229||0|0|0.0451|97.4|0.30838|35|0.3083774737533|35|35.59|-0.03528|0.03132|-0.0084434079097048|0.015037479585367|81.253821678199|107.86444254423|112.44516097608|0.591|0.455|0.1546|22|7|0.00074215|0.04535335|138.5|2024-06-23|-0.19048|2015-08-23|0.18565|2021-04-25
2024-11-09 17:25:50|WEEKLY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|-124.29371606295|11|5.3686672211625|0.009|-1|1|0.00899|107.97|1.05075|104|1.05075455587|104|55|0.29543|0.35983|0.37067184637995|0.62551186366923|2127.0276795758|1555.5257550665|316.90637566136|0.722|0.389|0.28012|18|13|0.00301534|0.09205219|137|2023-10-01|-0.34677|2020-03-22|0.31519|2009-05-24
2024-11-09 17:25:51|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|4.3676296662155|7|0.3310639935474|0.0161|1|1|0.01606|5.06|-0.16084|14|-0.044543389634811|25|37|-0.04614|0.01962|-0.055235156903234|-0.037634487119196|65.436842424784|77.978981868516|72.910661398555|0.538|0.462|0.19199|13|6|0.00023106776180698|0.06180887063655|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2024-11-09 17:25:53|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-26.502365518965|65|0.84245536372334||0|0|0.15344|24|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|307.29833771879|0.563|0.375|0.13653|16|7|0.001899675|0.0416498375|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2024-11-09 17:25:54|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1.2647487066018|6|0.14757776515386||0|0|-0.08|1.61|-0.08025|11|-0.13829786761847|10|31.77|-0.05784|0.048|-0.032630592963639|0.06946141921977|59.708985987936|107.0170991404|101.25786040922|0.462|0.308|0.32515|13|4|0.0023004784688995|0.09511519138756|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2024-11-09 17:25:54|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-4.5181076215721|56|0.2772088844899|0.2275|-1|1|0.22753|4.04|0.02348|49|0.023483342940064|49|64.13|0.13176|0.1795|0.13333466884712|0.20465189568468|190.93443274056|195.26707611196|86.140723082365|0.75|0.5|0.22014|8|5|0.00067114436619718|0.065327711267606|9.579999923706|2018-07-01|-0.15745|2024-09-01|0.20235|2022-11-13
2024-11-09 17:25:55|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|-236.44297497267|30|15.647658324225||0|0|0.03827|188.5|-0.40564|4|-0.010410749075103|23|38.4|0.31886|0.50429|0.050400440094246|0.13398251382882|66.969171483107|137.41160373099|1687.5559419203|0.6|0.4|0.24369|20|8|0.0053976537013802|0.084994303638645|284|2024-02-25|-0.19951|2011-11-27|0.36842|2018-08-19
2024-11-09 17:25:56|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
2024-11-09 17:25:58|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|2.3507806431365|9|0.18453328868923|-0.0379|1|1|-0.03788|2.54|0.98077|72|0.9807693401032|72|42.65|0.02775|0.20182|0.11161034609681|0.13393283449539|62.971083113247|60.02319399802|93.04029099293|0.471|0.353|0.23407|17|7|0.0023803547066849|0.073158935879945|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2024-11-09 17:25:59|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|-64.180613604892|14|1.560204534964|0.063|-1|1|0.06299|59.5|0.19524|78|0.19523558488418|78|40.25|0.00451|0.04395|0.10036581882492|0.11799987002438|198.79243791957|170.73715209197|92.463094655594|0.5|0.313|0.14918|16|7|0.00041114155251142|0.046673576864536|112.19000244141|2014-03-09|-0.12922|2018-10-14|0.12694|2014-12-07
2024-11-09 17:26:00|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-17.506175666167|3|0.65435280475436|-0.0064|-1|1|-0.00641|15.7|0.03846|48|-0.071428631313926|11|26.5|-0.07226|-0.02996|-0.043469106369312|-0.056045511391375|39.209744556316|48.118361888301|218.66295521762|0.633|0.4|0.14366|30|15|0.0016939021329987|0.050502496863237|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2024-11-09 17:26:01|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-183.99164859564|14|17.008489911115|-0.0568|-1|1|-0.05682|139.5|-0.21194|24|-0.21194029850746|24|24.53|-0.10827|-0.02186|-0.06416414311001|0.014749814891739|13.656691911544|90.228708863013|1181.2023289033|0.656|0.406|0.25452|32|13|0.0050702005012531|0.08848350877193|198.5|2024-07-14|-0.20496|2015-02-22|0.26544|2015-03-01
2024-11-09 17:26:02|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|7996.1046609393|72|727.31504791606|1.0298|1|2|0.94563|9816.7002|-0.07992|58|-0.079919660088482|58|41.28|0.09427|0.14571|0.092074000193494|0.22022482736071|160.23278895874|645.30405738327|4090.2917480469|0.639|0.417|0.20291|36|22|0.0034030507385999|0.068155831727681|10633|2024-11-10|-0.18495|2001-03-11|0.52638|2007-12-16
2024-11-09 17:26:04|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
2024-11-09 17:26:04|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|23.261847262252|6|1.3444456801805||0|0|-0.00663|26.98|0.07274|11|0.072735608056786|11|38.86|0.0205|0.09475|0.057679199015004|0.018361882984023|123.74889026627|105.26176625832|58.512251540026|0.571|0.429|0.25519|7|1|-0.00035783393501805|0.082199097472924|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2024-11-09 17:26:05|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|830.2965899485|113|98.501086647756||0|0|1.30096|1046.45|-0.31684|13|0.17641089399601|70|31.2|-0.26098|-0.14771|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|325.20109743048|0.6|0.4|0.31382|5|2|0.0058083955223881|0.093544925373134|1215|2024-08-04|-0.29637|2020-03-22|0.19287|2020-01-19
2024-11-09 17:26:06|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|148.72270546005|143|8.2164342152925|1.1108|1|2|1.04068|155.5|-0.10435|17|-0.032818548030464|41|50.23|0.03099|0.09039|0.023453342858707|0.0020338048347056|114.95851270979|100.428682788|342.3602075491|0.538|0.231|0.14141|13|6|0.002022|0.045245710691824|178.5|2024-05-12|-0.1594|2020-03-15|0.10194|2012-06-17
2024-11-09 17:26:06|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.60319521695046|73|0.035546283065313|0.1692|-1|1|0.16923|0.54|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|56.250003492459|0.563|0.438|0.25023|16|9|0.00070226342710997|0.081523184143223|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2024-11-09 17:26:08|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|-31.4391052909|14|2.4663684430155||0|0|0.06975|25.34|1.44393|65|1.4439260716729|65|28.93|0.30841|0.44572|0.71338208994325|0.94548658290081|551220.47806893|2009008.0156841|2533999.8948938|0.643|0.5|0.26277|56|18|0.010995609308022|0.10733120636865|39.459999084473|2024-05-26|-0.5|1993-09-05|1|1993-08-29
2024-11-09 17:26:09|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|653.90251593824|72|62.090819700954||0|0|0.57991|710.8|1.02112|86|1.021115702694|86|51.86|0.27656|0.38109|0.6544810962283|1.021115702694|260.2899392|202.112|144.63322212586|0.286|0.143|0.30418|7|2|0.0028130875576037|0.089149792626728|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2024-11-09 17:26:10|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|-88.230109001412|16|5.8990322426598||0|0|0.33551|71.1|1.18178|86|1.1817777036617|86|44.44|0.16722|0.245|0.23805168053226|0.40635145036748|487.10421772514|397.33411745923|817.24137968834|0.556|0.278|0.16941|18|8|0.0038068711656442|0.054810981595092|151|2024-05-12|-0.16747|2022-07-24|0.86552|2014-08-03
2024-11-09 17:26:11|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
2024-11-09 17:26:12|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-179.72334005106|4|13.29095122785|0.0046|-1|1|0.00458|143.46|0.23341|64|0.23340980051989|64|48.83|0.11018|0.17883|0.26795028107846|0.36206944261312|342.90808243548|330.65002697831|58.65085982588|0.667|0.417|0.27596|12|6|0.002082818336163|0.10880120543294|1440|2018-02-04|-0.44499|2020-03-22|0.32552|2020-06-21
2024-11-09 17:26:14|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|2.4317202502465|5|0.16566201750875|0.0365|1|2|0.01389|2.92|-0.15657|12|-0.15656568636494|12|39.6|-0.0204|0.04499|0.018194358030456|0.13670861329878|87.359011275003|184.72732678982|326.2569987176|0.6|0.4|0.18329|15|5|0.0026941638795987|0.060338394648829|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2024-11-09 17:26:15|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-7.2446590885181|12|0.52308453724415||0|0|-0.06864|6.85|-0.14591|21|-0.14590988342085|21|40.75|0.08933|0.19379|0.18913456075552|0.32637430110178|453.74438851122|618.6872430075|439.10257409546|0.85|0.5|0.2988|20|11|0.0037792130750605|0.093819866828087|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2024-11-09 17:26:15|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|1310.7188126536|20|127.06884374576|0.2245|1|2|0.19346|1603.65|-0.05646|38|-0.056462783308926|38|23.18|-0.08058|0.08252|-0.036227728395157|-0.036227728395157|82.126995358789|82.126995358789|951.10018303126|0.364|0.364|0.24709|11|3|0.010257262773723|0.090235547445256|1715|2024-09-01|-0.22616|2020-03-22|0.28089|2021-02-14
2024-11-09 17:26:16|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|-62.683954918522|12|5.3046521227024||0|0|0.24149|45.7|0.09843|37|0.098426767687466|37|47.7|0.68607|0.81699|0.0031417832628802|0.26994412634523|63.241324906572|217.66851159979|8017.5440941051|0.4|0.2|0.23373|20|6|0.0058719585492228|0.078850632124352|83.819999694824|2024-07-07|-0.20755|2008-11-23|0.2381|2008-11-30
2024-11-09 17:26:17|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-2793.7235881228|50|192.07452937428|0.2123|-1|1|0.21227|2260|-0.05402|62|0.39522058823529|60|48.87|0.21478|0.31154|0.27197730647874|0.41249703183368|565.14666178337|785.66679480231|216.68264621285|0.533|0.367|0.23051|30|11|0.002005102310231|0.075554283828383|11173|1998-05-24|-0.27501|1998-08-30|0.3617|2009-03-15
2024-11-09 17:26:19|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|2558.6978304139|62|220.2574061076||0|0|0.02637|2734.1001|0.3343|94|0.88915125573599|66|56.43|0.26147|0.2963|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|267.30216189232|0.714|0.286|0.26291|7|5|0.0034916447368421|0.087931644736842|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2024-11-09 17:26:20|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-19.420037882343|58|0.83514751375605|0.0207|-1|1|0.02068|17.35|-0.11286|10|-0.11285640651131|10|32.73|0.0107|0.07606|-0.083293986647989|-0.03955443590096|15.72234554046|52.553455120058|398.85059222628|0.615|0.346|0.25206|26|13|0.0033908810572687|0.081818039647577|23.355075836182|2022-06-05|-0.5954|2007-06-24|0.34951|2008-11-09
2024-11-09 17:26:20|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-3.4238180153763|43|0.26375873113257|0.0836|-1|1|0.0836|2.85|0.10979|42|0.10979172237681|42|31.06|-0.12869|-0.01541|0.010226841029967|-0.035632550824091|90.154779880938|65.898725369246|43.378992848822|0.563|0.438|0.25226|16|4|0.00022807050092764|0.085887773654917|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2024-11-09 17:26:21|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|262.17793158867|45|27.089390962741|0.2128|1|1|0.21277|287.85|0.17262|46|0.17262045923755|46|46.12|0.10556|0.27333|0.17399535978105|0.3382365138139|153.60688861775|407.30503049732|378.75000803094|0.727|0.424|0.30753|33|17|0.0033810344827586|0.10031650702427|355.89999389648|2024-06-09|-0.8084|2016-02-07|0.57895|1999-02-14
2024-11-09 17:26:22|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|75.530253070311|2|8.9259239263187|-0.0888|1|1|-0.08878|93.4|-0.15072|58|-0.15072369156752|58|36.19|-0.02083|0.08134|-0.095226298975391|-0.039952995656332|25.496978310876|67.315195375449|235.08684269323|0.524|0.381|0.244|21|5|0.0028698685939553|0.082383311432326|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2024-11-09 17:26:24|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|-98.305315360975|15|6.8811418471029||0|0|0.10957|77.2|0.0612|52|0.061199512689915|52|43.44|0.11336|0.16167|0.20803159093937|0.28681936651658|417.74598864599|422.53611260705|441.9004005869|0.556|0.389|0.21804|18|7|0.0031878266331658|0.070363266331658|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2024-11-09 17:26:25|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|826.84615382956|21|64.089770452507|0.095|1|1|0.09502|861.4|-0.14515|27|-0.14515236294805|27|40.73|0.55626|0.70835|0.99199499372512|1.4772658983112|-371.56643685634|7625.652830073|11485.333658854|0.649|0.459|0.27881|37|16|0.0052940144073346|0.10242476751801|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2024-11-09 17:26:26|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|388.33498854587|53|44.206175030475|0.6122|1|2|0.56806|482.65|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01612|-0.049441981387529|0.12291076312997|2.6603606823472|263.07608738044|1221.8987187253|0.676|0.351|0.29038|37|17|0.0033757918263091|0.091497266922095|574.34997558594|2024-06-23|-0.36075|2008-10-12|0.52256|2007-11-18
2024-11-09 17:26:27|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1644.0804415121|114|164.0769676896||0|0|2.08039|1787.55|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.21361|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|23897.727864572|0.622|0.432|0.31255|37|14|0.005394015493867|0.091847566171724|2199.5500488281|2024-10-06|-0.33569|2000-06-18|0.47036|1999-12-19
2024-11-09 17:26:28|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-2.5533445285061|13|0.10452441197013||0|0|-0.0463|2.26|-0.16923|17|-0.16923070574653|17|55.11|0.09456|0.15767|0.096419655971482|0.081802188350385|209.13848470142|147.39409522501|81.706433983008|0.611|0.389|0.20531|18|9|0.00078642430278885|0.063724193227091|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2024-11-09 17:26:30|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|-1841.4682622219|3|155.69796768023|-0.0355|-1|1|-0.03549|1422.35|1.07822|109|1.0782206675498|109|71.75|1.58232|1.87772|3.5012829246519|3.5012829246519|1439.0322657|1439.0322657|1309.1117861118|0.5|0.5|0.34535|4|2|0.011389792387543|0.10626117647059|1928.6999511719|2024-07-14|-0.36714|2020-03-22|0.23232|2021-11-14
2024-11-09 17:26:31|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|-131.30505359225|27|9.342374437445|0.0576|-1|1|0.05761|114.5|0.78546|44|0.78546180236339|44|48.06|0.13493|0.21289|0.18641076142348|0.28894425566659|377.77995725614|448.01571215249|666.08491240676|0.625|0.438|0.14564|16|6|0.0032007295597484|0.048933333333333|187|2024-02-04|-0.19|2024-05-12|0.2068|2019-11-17
2024-11-09 17:26:32|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|2124.5015176549|79|291.52007334854|2.7329|1|2|2.59859|2784.95|-0.02111|63|0.8964749556448|60|33.07|0.07542|0.17409|0.13451351321237|0.15757349103151|967.35796206372|447.09166915975|1635.9924931381|0.6|0.333|0.30894|45|17|0.0042161877394636|0.10386754789272|3140|2024-10-27|-0.2998|2020-03-22|0.47385|1999-05-16
2024-11-09 17:26:32|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
2024-11-09 17:26:33|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4458.8689056032|3|331.75203146559|0.1068|1|2|0.08095|5491.25|1.30825|203|1.3082503007244|203|44.23|0.17015|0.26258|0.24646897294401|0.41004759141345|1068.3878461922|2280.1943809228|40199.48800395|0.543|0.371|0.21495|35|12|0.0051958903225807|0.076021870967742|5623.25|2024-11-10|-0.27963|1998-05-17|0.45598|2002-01-20
2024-11-09 17:26:35|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|3.1696000929151|25|0.23286836851895|0.0008|1|2|-0.06161|3.61|0.34344|19|0.34343849889761|19|29|-0.0621|0.01546|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|71.343872251366|0.44|0.36|0.21498|25|6|0.0010529506008011|0.071234686248331|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2024-11-09 17:26:36|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|3380.8149379482|25|195.33530159363|0.1786|1|2|0.13604|3950|-0.20062|57|-0.22670226969292|11|43.72|0.15685|0.21796|0.17656422802086|0.3180608716602|518.07864616407|452.21229123466|1179.1044776119|0.64|0.32|0.19482|25|12|0.0030928111011638|0.062524932855864|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2024-11-09 17:26:37|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|1026.9912104167|99|41.669596527759||0|0|2.38417|1176|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|200|0.524|0.333|0.12952|21|8|0.0013146863468635|0.039456568265683|1178|2024-11-10|-0.15122|2013-05-12|0.16667|2023-09-17
2024-11-09 17:26:37|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|80.414816589153|10|5.7791442885057|0.2421|1|2|0.19847|86.05|0.0586|57|-0.14320418618559|11|34.7|0.01005|0.06273|0.073959681537284|0.14913731070457|197.24559884227|304.02590152788|400.79182954717|0.609|0.391|0.1663|23|10|0.0025887112763321|0.05385239157373|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2024-11-09 17:26:38|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
2024-11-09 17:26:40|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|34.006577138281|11|2.3176697201754|-0.1046|1|1|-0.1046|38.95|-0.05464|50|-0.05463530301699|50|49.85|0.25473|0.4379|0.49732175100822|0.67658154500746|290.23658035132|318.82377391649|124.71982495633|0.615|0.462|0.2375|13|6|0.0020600759878419|0.06613329787234|115.15100860596|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2024-11-09 17:26:41|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|35228.554604143|7|6216.2046415047|-0.1469|1|1|-0.14689|44750|-0.37232|18|-0.3723182949397|18|24.86|-0.02872|0.04308|0.17087505854629|0.1098166020032|154.8777522764|114.3811175927|118.39250754008|0.571|0.429|0.43969|7|4|0.0070608888888889|0.13005527777778|196915|2021-08-15|-0.43352|2021-08-22|0.76356|2021-08-15
2024-11-09 17:26:41|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|4511.1245037629|20|556.84890595668|0.361|1|1|0.36099|6154.0498|-0.3568|15|0.41159166734249|25|47.71|0.16356|0.26493|-0.13299481195102|0.41159166734249|49.594116462624|141.159|501.90023097935|0.429|0.143|0.27293|7|4|0.0060581869688385|0.086891473087819|7159|2024-10-27|-0.19599|2022-05-22|0.23012|2020-06-07
2024-11-09 17:26:42|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|274.27604198113|21|21.377829618726||0|0|0.09677|340|0.21149|93|0.21149416314088|93|37.41|-0.17078|0.02626|-0.045608125221579|0.056573132874575|2.8067668583657|25.378412217086|4.8633957945931|0.439|0.293|0.32919|41|9|0.0029837323037323|0.096269324324324|7582|1995-02-19|-0.58268|2002-07-28|1.27586|2001-05-27
2024-11-09 17:26:43|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|22.283190709084|30|0.87542116333223|-0.002|1|1|-0.00205|24.35|0.28655|109|0.89647555451682|76|59.23|0.16135|0.1947|0.14105165807973|0.1506441388724|205.35149480168|150.56339553899|82.486449877631|0.615|0.385|0.16316|13|8|0.00061165206508135|0.053929524405507|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2024-11-09 17:26:45|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|-34.797856050984|27|2.162612077208|-0.0123|-1|1|-0.01227|32.17|-0.01414|76|-0.10975295544781|22|41.5|-0.02105|0.02251|0.062067030409851|0.19125958960402|111.40353941327|172.08287537287|204.7349173281|0.45|0.25|0.20285|20|9|0.0017124182242991|0.064910420560748|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2024-11-09 17:26:46|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-31408.216149233|10|3177.7387164112|0.1056|-1|1|0.10558|22450|0.08418|47|0.069887154155212|27|39.33|0.23774|0.42728|0.50501501060695|1.0514724882324|131.10465010241|503.83148820758|490.17467248908|0.5|0.278|0.43793|18|8|0.0066261366806137|0.13578460251046|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2024-11-09 17:26:46|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|3562.3577385327|66|376.19780231641|0.9737|1|2|0.92374|4664|0.59804|51|0.59804035140172|51|49.67|0.14701|0.22749|0.59804035140172|0.59804035140172|159.804|159.804|332.76256287392|0.333|0.333|0.17987|3|0|0.0066033177570093|0.071430700934579|4966.6499023438|2024-10-20|-0.11513|2021-10-03|0.1921|2021-07-18
2024-11-09 17:26:47|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-7.8493078265246|101|0.7276667761821|0.4601|-1|1|0.46012|5.71|0.20577|25|0.20576914506669|25|24.25|-0.15903|-0.06953|0.20576914506669|0.20576914506669|120.577|120.577|79.975553326061|0.25|0.25|0.3358|4|2|0.0010517258883249|0.1074654822335|17.459453582764|2021-08-01|-0.21527|2021-10-24|0.1889|2024-07-07
2024-11-09 17:26:48|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-62.512583416258|44|3.2114479652698|0.1924|-1|1|0.19236|57.1|0.62608|116|0.62608355384605|116|32.21|-0.00421|0.08639|0.19107468302639|0.28628954448336|464.1273249006|574.29264806956|404.96451722911|0.458|0.333|0.17829|24|9|0.0029277696078431|0.057777034313726|92.957855224609|2023-06-11|-0.13939|2009-06-14|0.59294|2016-08-28
2024-11-09 17:26:49|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|-58.057581001748|1|4.5191936672495||1|0|0|42.55|-0.28542|10|-0.28541914432958|10|30.81|-0.03737|0.06319|0.0078043683454856|0.044970572869008|55.52001424765|86.725529826651|327.30768643893|0.538|0.385|0.17423|26|9|0.0026455056179775|0.051989550561798|63.181755065918|2024-03-31|-0.55182|2019-07-28|0.27485|2020-03-29
2024-11-09 17:26:50|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-33.010354229845|14|0.99511788588023|0.037|-1|1|0.03698|29.95|-0.01582|37|-0.015822784619117|37|35.73|0.01072|0.04385|-0.035847846146283|-0.0052475377027314|52.693291915188|88.851948331895|155.34232207618|0.636|0.364|0.14723|22|12|0.0010870337922403|0.044899399249061|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2024-11-09 17:26:51|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3498.1986081014|10|421.56740058487|0.0937|1|1|0.09368|4165.7002|-0.22973|23|-0.047628534812438|15|51|1.09425|1.20978|-0.13867855175462|-0.047628534812438|73.35820399|95.237|579.05199526583|0.4|0.2|0.28846|5|3|0.0090179924242424|0.09994446969697|4880.9501953125|2024-10-20|-0.1947|2020-03-15|0.26911|2021-06-06
2024-11-09 17:26:52|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.4401215174029|14|0.32499957338471|0.1685|-1|1|0.16854|3.7|-0.07867|12|-0.078674973176674|12|32.25|0.01309|0.17253|0.33167039704814|0.39996973150377|1009.6488428927|989.42313569189|2114.2857775396|0.458|0.375|0.2663|24|10|0.006858043202033|0.091707534942821|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2024-11-09 17:26:53|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-17.129668534745|69|0.63390049366624|0.2338|-1|1|0.23383|15.4|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|48.611109438702|0.4|0.25|0.16015|20|8|-0.00014322903629537|0.044751076345432|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2024-11-09 17:26:54|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|-643.35114826104|15|44.033716087014||0|0|0.187|506.5|0.26949|37|0.26949110419485|37|39.55|0.05156|0.1204|0.05694286200475|0.20426965369003|119.8556301358|250.64757237169|707.40224971243|0.6|0.3|0.19197|20|9|0.0034648447204969|0.066355602484472|813|2024-05-26|-0.17221|2018-07-15|0.19236|2023-10-15
2024-11-09 17:26:55|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|-970.83219247286|3|75.407158962562||0|0|0.01205|754.5|0.5147|76|0.5146984412531|76|51.4|0.57819|0.82859|0.38759648257258|0.40455506856249|627.33642094905|343.97521400821|1055.6876831023|0.6|0.4|0.3336|10|3|0.0075267829457364|0.10696129844961|1199|2024-03-17|-0.32983|2020-03-22|0.38655|2020-06-21
2024-11-09 17:26:56|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1264.3819332629|10|72.554690217109|0.0229|1|1|0.02294|1427|-0.17821|19|-0.13005143277002|19|31.35|-0.0433|-0.01244|-0.049421408443313|-0.066600604675666|52.560516964984|65.214304850793|134.62264150943|0.647|0.353|0.14643|17|12|0.0010366974169742|0.053611033210332|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2024-11-09 17:26:57|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|1.9614159050464|6|0.375944297179|-0.1423|1|2|-0.23571|2.14|1.89495|51|1.8949453560693|51|34.56|0.0299|0.1304|1.8949453560693|1.8949453560693|289.495|289.495|24.739886696871|0.111|0.111|0.42683|9|1|0.0003707911392405|0.14854493670886|53.380001068115|2021-02-21|-0.20918|2019-04-21|0.37575|2020-06-21
2024-11-09 17:26:58|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|1804.6834413779|25|130.89569980766||0|0|0.05636|1912.75|0.67039|123|0.67039074577319|123|59.46|0.29534|0.50705|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|12332.366033356|0.462|0.385|0.22697|13|4|0.0073750188205772|0.082179058971142|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2024-11-09 17:26:59|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|3395.3956192058|47|325.95734109548|0.9519|1|1|0.95186|4107.6001|0.31918|75|0.3191847830034|75|62.78|0.30724|0.46426|0.93535795913698|0.93535795913698|815.93572620637|815.93572620637|2108.6242470771|0.444|0.444|0.28015|9|3|0.0067824713584288|0.097213731587561|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2024-11-09 17:27:00|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-58.347195197517|14|3.3157318596621||0|0|0.00718|48.4|0.1056|17|0.10560024783868|17|32.79|-0.08511|-0.04015|-0.026791966916185|0.0067095333677359|49.753946367314|80.393499605165|261.90477664926|0.583|0.417|0.1597|24|9|0.0018399|0.050536525|65.199996948242|2024-06-09|-0.17428|2010-02-07|0.19589|2009-05-10
2024-11-09 17:27:01|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.7228040405182|11|0.047579528620207|0.0256|1|1|0.02557|1.845|-0.03036|44|0.015706846947542|50|45.88|0.05898|0.12648|0.097549036473635|0.12471488722744|191.94640862474|159.539906544|86.214950381643|0.588|0.353|0.13892|17|7|0.0004786582278481|0.047536025316456|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2024-11-09 17:27:02|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|-240.12328574656|15|17.874428582185||0|0|0.2631|192.7|-0.22444|11|1.8981704477254|70|32.08|0.25734|0.45189|0.47719219067898|0.68834794499014|9409.1938777148|70118.815014168|1927000.0125547|0.5|0.396|0.28737|48|15|0.011469189189189|0.1053496010296|353.75|2024-07-07|-0.5|1995-11-05|1.6|1997-07-13
2024-11-09 17:27:03|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|12575.509356985|33|2589.8302143385||0|0|1.21225|20950|0.43964|81|1.3743597448584|71|36.11|0.02568|0.37687|0.38734723574756|0.85271982337294|-47.587293330957|2038.8515349679|3952.8301886792|0.579|0.368|0.47649|19|5|0.012682604456825|0.16002203342618|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2024-11-09 17:27:04|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-94.288289469303|18|2.5200223922049||0|0|0.02685|90.6|0.01171|71|0.011706567091985|71|30.04|0.01941|0.09354|0.061550905669621|0.042316877048246|201.63966361119|142.27331744587|272.31739473264|0.5|0.346|0.15263|26|7|0.002445664160401|0.054629035087719|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2024-11-09 17:27:05|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|-9.5065412685857|58|0.68884707045508||0|0|0.14948|7.34|-0.21474|16|-0.21474064657211|16|53.67|0.13783|0.17224|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|42.232454010453|0.667|0.5|0.26129|6|4|-0.00054023746701847|0.077518416886544|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2024-11-09 17:27:06|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-273.74588173825|3|20.525338646111||0|0|-0.15392|242.6|-0.09365|20|-0.093647360376396|20|56|-0.07691|0.04615|0.061925913405757|0.061925913405757|117.23263201168|117.23263201168|196.35774998879|0.5|0.5|0.29009|6|1|0.0032294082840237|0.08304650887574|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2024-11-09 17:27:07|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|9.6834546779349|6|0.867143156701|-0.1067|1|1|-0.10667|10.72|-0.18807|12|-0.18806760246164|12|32|-0.07782|0.03995|0.12676337772335|0.33988729248132|175.12387647851|444.44518748232|277.00259907062|0.44|0.24|0.27132|25|8|0.0033968322981366|0.091877788819876|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2024-11-09 17:27:08|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.6420418281194|41|0.065986048551525|0.1519|1|1|0.1519|1.82|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|205.64972565699|0.538|0.462|0.09487|13|6|0.0012045989304813|0.033697687165775|1.9800000190735|2019-09-08|-0.1|2020-03-22|0.10465|2017-12-31
2024-11-09 17:27:10|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|-29.381060854285|10|1.1618182944326|-0.0514|-1|1|-0.05138|26.6|0.06805|36|0.06804731624191|36|26.3|-0.01899|0.02111|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|164.19752548606|0.567|0.367|0.13143|30|13|0.0012422932330827|0.0436071679198|30.799999237061|2024-07-14|-0.18436|2022-07-17|0.16033|2021-01-10
2024-11-09 17:27:11|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|-276.27790992353|13|18.375480941067|-0.0266|-1|1|-0.02662|243|1.57703|60|1.5770277722425|60|38|0.14007|0.19875|0.22927214606072|0.44905895479124|689.01591578981|1979.8816010261|4458.7157523729|0.75|0.458|0.23542|24|13|0.0057419805194805|0.081463214285714|294.75|2024-07-21|-0.45574|2008-10-12|0.2449|2008-11-02
2024-11-09 17:27:11|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|-8.8108080811867|2|0.73026931906969|-0.0517|-1|1|-0.05172|6.71|0.05529|8|0.055289786848984|8|26.8|-0.04565|0.05764|0.068813842129588|0.13494482626826|137.17532005186|239.23884665312|246.69117527824|0.633|0.4|0.29211|30|14|0.0036451552795031|0.093968782608696|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2024-11-09 17:27:12|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-36.761793239332|10|2.3035379717997|-0.0657|-1|1|-0.06574|30.8|-0.13267|14|-0.13266519196309|14|36.73|0.02922|0.09821|0.0043926393852984|-0.01421293058237|78.204993796119|75.570000116007|234.2205333121|0.682|0.364|0.22126|22|12|0.0022809547123623|0.073686034271726|47.549999237061|2021-07-25|-0.18018|2020-03-15|0.20968|2021-01-17
2024-11-09 17:27:13|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|3.9212563595531|21|0.620090775024|0.2181|1|1|0.2181|5.25|-0.23416|12|-0.23415901825415|12|33.2|0.45394|0.61141|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|207.50988376953|0.667|0.4|0.36466|15|6|0.0050974517374517|0.12097013513514|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2024-11-09 17:27:15|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|54.417604120033|116|8.3297198321052|5.6737|1|1|5.67374|79.23|0.00068|40|-0.16373936056768|12|40.81|0.12683|0.22897|0.186747035694|0.25524208031574|323.379725056|338.94526025403|339.31478399379|0.714|0.476|0.31102|21|11|0.0043208127572016|0.10824862139918|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2024-11-09 17:27:16|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|-168.73797271253|18|11.335992328331||0|0|0.24342|132.78|0.85951|76|0.85951211667161|76|44.64|0.08407|0.19658|0.23458472878877|0.37379044455635|384.27519634287|688.03504427314|829.87499237061|0.643|0.5|0.18983|14|3|0.0040402336448598|0.060744813084112|227.83000183105|2024-06-02|-0.19757|2020-03-22|0.35806|2020-04-26
2024-11-09 17:27:17|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|1.6195504826233|6|0.28288483136764|0.0907|1|2|-0.14229|2.17|0.30882|42|-0.2127659358607|25|29.26|-0.04051|0.05252|0.18153590321634|0.23990104643953|370.81679435912|390.06900785853|206.66668331812|0.444|0.333|0.27235|27|8|0.0031567044025157|0.08992148427673|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2024-11-09 17:27:18|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-50.180569031062|56|3.2135227051783||0|0|0.29692|40.25|-0.07035|18|-0.070351752202755|18|36.83|-0.0275|0.02992|-0.021014591765319|0.032427846824843|72.779392822386|108.35092110092|241.16236496138|0.5|0.278|0.24555|18|8|0.0024840529247911|0.080398454038997|100.86556243896|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2024-11-09 17:27:19|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|259.12904531214|79|34.756987947712|1.979|1|2|1.82031|368.05|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|459.77510775983|0.647|0.412|0.32187|17|8|0.0040782251082251|0.10661704545455|390.85000610352|2024-11-10|-0.26916|2008-10-12|0.53704|2009-05-24
2024-11-09 17:27:20|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.9738753851289|134|0.08300395093295|0.3312|1|1|0.33121|2.09|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|150.35970760277|0.286|0.143|0.10198|7|2|0.00086402843601896|0.031823775671406|2.25|2024-10-13|-0.12973|2020-03-22|0.07971|2022-03-27
2024-11-09 17:27:21|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|7231.1471787896|1|401.2842737368||0|0|0|8670|0.35341|57|-0.060327194516786|30|29.69|0.09874|0.18655|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|1108.6956521739|0.608|0.412|0.12665|51|12|0.0028070211360634|0.047675264200793|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2024-11-09 17:27:22|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|9398.9539399711|20|458.42221887279|-0.0806|1|2|-0.09849|9739|-0.01176|27|-0.011761024971519|27|25.29|-0.02064|0.05308|0.02534564488837|0.077992469541517|135.35579805589|513.65214233124|607.54834684966|0.616|0.411|0.14765|73|31|0.0020724825737265|0.056966981233244|13706|2015-04-12|-0.58856|1998-10-04|0.39437|1998-04-19
2024-11-09 17:27:23|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|791.75190619947|122|91.058922020777||0|0|1.15509|1020.65|-0.17504|18|0.51012131218344|88|44.84|0.22753|0.3217|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|1209.7309365744|0.526|0.368|0.3201|19|8|0.0045679547790339|0.10278534429599|1075|2024-11-10|-0.41264|2008-10-26|0.29383|2013-11-03
2024-11-09 17:27:23|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-41.956907476186|16|0.66896097421548||0|0|-0.02589|41.6|-0.01098|18|-0.010975628364377|18|39.7|0.02353|0.05335|0.019982407032658|0.032959656006335|114.57462303702|122.27913171361|301.44926013878|0.5|0.4|0.06217|20|7|0.0015000988875155|0.021118504326329|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2024-11-09 17:27:25|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|141.57200451696|1|9.6426651610138||-1|0|0|177|-0.12025|26|-0.10964793785194|46|38|0.04518|0.13797|0.093977354287268|0.15634078374702|177.40734926989|180.14587581147|313.82977874351|0.476|0.286|0.21198|21|6|0.0027449874686717|0.071757431077694|205.5|2024-03-24|-0.20787|2020-03-15|0.23211|2016-02-21
2024-11-09 17:27:26|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
2024-11-09 17:27:27|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|-106.7261289107|23|2.9920429702321||0|0|0.10183|97.9|-0.07296|5|-0.072961373390558|5|44.22|0.06037|0.08922|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|197.37904140654|0.556|0.278|0.13654|18|10|0.0012923716381418|0.04217011002445|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2024-11-09 17:27:28|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|21.72018996512|33|1.7582699734797|0.6971|1|1|0.69708|26.78|-0.20819|4|0.29849074683412|95|48.35|0.13809|0.2766|0.50137086828498|1.072756158882|243.88005948568|608.17729822772|324.01693374739|0.412|0.235|0.23044|17|6|0.00277|0.077882166276347|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2024-11-09 17:27:28|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|-175.76838811866|14|14.81899538162|-0.0564|-1|1|-0.05639|140.5|1.10012|31|1.1001198042598|31|39|0.10909|0.18156|0.17649576223752|0.22686697277719|467.70204523336|451.11674181902|821.63740857136|0.6|0.45|0.15652|20|7|0.0034756494325347|0.054770491803279|192|2024-06-02|-0.13636|2018-09-09|0.27715|2024-05-26
2024-11-09 17:27:30|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.31430051090747|26|0.074701082666843||0|0|-0.22222|0.42|0.46|54|-0.35064933456444|24|37|0.05613|0.10205|0.29549507737712|-0.35064933456444|168.480987363|64.935|6.9078946078501|0.6|0.2|0.50455|5|3|-0.0072305238095238|0.15264447619048|10.5|2021-07-04|-0.24444|2022-07-17|0.44737|2024-10-06
2024-11-09 17:27:31|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|4.0038183212486|38|0.17766903304499||0|0|0.23288|4.5|-0.12368|16|-0.12368421960736|16|45.65|0.00865|0.05646|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|258.6206882377|0.412|0.353|0.13483|17|4|0.0016045018450184|0.041624206642066|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2024-11-09 17:27:32|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|38.532107232524|44|19.187297588086|1200.6709|1|1|1200.67092|189|0.01709|14|0.017088643558523|14|13.35|0.00565|0.07224|0.032763538632325|0.052463504482669|370.46796410352|629.89289816384|270|0.441|0.347|0.05941|118|13|0.61174322002472|0.028318368355995|192|2024-11-10|-0.99874|1996-03-17|988.5288|2024-11-10
2024-11-09 17:27:33|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|14.210002026398|4|0.74369953430723|-0.0907|1|1|-0.09069|14.84|-0.08079|26|-0.052697567191114|16|47.41|-0.00335|0.0438|0.03027209777374|0.04640219553852|121.96005155731|119.66407111276|291.55205712603|0.706|0.412|0.19894|17|10|0.0024759826946848|0.064751396786156|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2024-11-09 17:27:34|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|4107.140295009|80|442.71461689917||0|0|1.19068|5131|-0.19827|20|1.1878777378544|107|44.06|0.5487|0.80127|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|10124.3093313|0.667|0.394|0.2678|33|14|0.0045595825179387|0.090589830397913|5839.9501953125|2024-07-14|-0.25316|2008-11-23|0.3239|2009-05-24
2024-11-09 17:27:36|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.2145530365685|14|0.037757681821718||0|0|-0.09151|1.157|-0.03373|21|-0.033728404726511|21|34.13|-0.01415|0.09289|0.091233881576341|0.076592044396804|262.07948270766|160.76625903821|198.45624993546|0.5|0.375|0.18264|32|9|0.0020218823529412|0.063332371040724|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2024-11-09 17:27:37|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|14.560062143137|36|0.40353297159864|0.1383|1|2|0.11731|15.35|-0.01789|51|-0.01789372175735|51|33.09|-0.00937|0.02953|-0.013134696025857|0.0016358427914802|81.809005921642|99.320576081016|251.22749666195|0.565|0.435|0.08371|23|10|0.001462324120603|0.031853329145729|15.981301307678|2024-07-21|-0.09552|2022-09-25|0.11785|2022-08-28
2024-11-09 17:27:38|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|-279.52583492293|17|27.079963092764|0.2633|-1|1|0.26326|187.5|0.26092|24|0.26091802336421|24|38.95|0.1404|0.26148|0.016185726076969|0.10476209245519|65.59488057488|189.76760067908|2320.5445763668|0.7|0.45|0.25101|20|10|0.0054737358490566|0.072385874213837|373.5|2024-06-23|-0.27642|2018-05-06|0.45991|2018-01-07
2024-11-09 17:27:39|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|1.4719130311772|6|0.19326975298779||0|0|-0.15789|1.76|0.45|82|-0.26499034888985|14|45.78|0.0328|0.11025|0.020982189835557|-0.022914167086505|91.521217115997|87.221834822985|26.3868061519|0.556|0.333|0.29293|9|5|-0.0009178896882494|0.10024990407674|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2024-11-09 17:27:40|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|48.800188114064|49|2.790104694245|0.0658|1|1|0.06579|56.7|-0.04762|29|-0.047619047619048|29|26.52|-0.11057|-0.03916|-0.13166199931267|-0.11877983482457|6.9384813798961|27.810505763098|144.27481390247|0.517|0.31|0.1923|29|12|0.001508788249694|0.05727247246022|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2024-11-09 17:27:41|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|41.56147169144|39|1.7026942555665|-0.0035|1|1|-0.00346|43.2|0.44056|37|0.4405640627624|37|36.67|0.0422|0.06957|0.053014672123115|0.11349587749338|157.75338147291|211.82725398459|394.16058953083|0.571|0.381|0.10863|21|10|0.0020229579207921|0.034055346534653|55.668743133545|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2024-11-09 17:27:42|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|5.3508824347609|13|0.45540438119922||0|0|0.05439|6.01|-0.22318|43|-0.097335803637345|13|27.15|-0.18166|-0.04441|-0.12229550400519|-0.0071486092021154|11.603302124154|54.290968934422|45.948014250286|0.615|0.385|0.39416|13|5|0.0023915616438356|0.12999991780822|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2024-11-09 17:27:43|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|0.63280626104236|6|0.080417273586436|0.1317|1|2|0.01389|0.73|-0.36634|32|-0.36633664184359|32|52.54|0.3403|0.45234|0.31075024116902|0.22360721481631|315.21065523978|135.22177305383|25.978648894612|0.538|0.385|0.25935|13|4|0.00058822674418605|0.092967790697674|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2024-11-09 17:27:44|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|28.177715397091|138|1.0175742447634||0|0|0.30305|28.61|-0.17126|11|-0.095726457350417|56|51.67|0.02652|0.10186|0.0074111309269937|0.06696782016943|95.069580701025|114.71581038809|235.86150321871|0.444|0.333|0.16236|9|4|0.0019949003322259|0.052625282392027|32.693767547607|2024-08-18|-0.24567|2013-05-05|0.13555|2016-01-10
2024-11-09 17:27:45|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-7.3211107557187|2|0.78537028051646||0|0|0.01796|4.92|-0.165|10|-0.16499996185303|10|22.55|1.38868|1.59041|2.2253690238989|4.045295645086|101205.47893879|1528347.7056753|24600.000931317|0.676|0.378|0.23586|74|17|0.0066773952095808|0.10263719760479|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2024-11-09 17:27:47|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|-27.32119495563|10|2.4171123305996|-0.3007|-1|1|-0.30072|27.25|0.45491|64|0.45491287923698|64|28.82|-0.05244|0.01219|-0.010229421017281|0.074209248398663|61.839796151021|184.42929204028|450.41320894058|0.607|0.393|0.18304|28|11|0.0027827941176471|0.058738284313725|28.75|2024-07-21|-0.18845|2021-05-16|0.27252|2024-07-14
2024-11-09 17:27:48|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|2.8724900273469|6|0.60523739439718|0.1196|1|2|-0.13235|4.13|-0.40733|25|-0.0074867000687263|26|27.89|-0.17552|0.00125|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|28.881119296186|0.444|0.222|0.4546|9|3|0.001966328125|0.15028859375|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.55556|2024-10-06
2024-11-09 17:27:49|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-126.53655455433|2|7.5121848514432|0.0372|-1|1|0.03721|103.5|0.07034|32|0.070340577383028|32|28.32|-0.09411|-0.0093|0.0030812296032198|0.06653120001419|44.011824992515|98.922552809924|277.33119197842|0.607|0.393|0.20692|28|11|0.0025038664987406|0.068287153652393|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2024-11-09 17:27:50|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|2.7850481988942|10|0.090556216999436|-0.0258|1|1|-0.02581|3.02|0.2439|132|-0.13214016677356|17|77.4|0.04689|0.08547|0.055881138962045|-0.13214016677356|107.9531054|86.786|45.074627864172|0.4|0.2|0.13309|5|2|-0.0015555555555556|0.037931590909091|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2024-11-09 17:27:50|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.1322289833923|66|0.039177998231044|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|0.00066635467980295|0.038877167487685|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2024-11-09 17:27:52|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|147.91420925736|67|17.255940815096|1.4092|1|2|1.31916|182.75|0.23335|99|0.23334728806184|99|40.54|0.02311|0.14151|0.14002844838777|0.26185304640977|149.79126457214|402.39283306525|794.21989648925|0.568|0.378|0.30422|37|14|0.0034730779054917|0.097372994891443|212.49000549316|2024-09-29|-0.3381|2008-10-12|0.60733|2003-10-12
2024-11-09 17:27:53|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|1027.5631589467|65|94.320601477395||0|0|1.47397|1287.7|1.59496|104|1.5949604869056|104|59.67|0.24172|0.44414|1.5949604869056|1.5949604869056|259.496|259.496|898.54160429065|0.333|0.333|0.25615|3|0|0.010682757201646|0.08258378600823|1353.9499511719|2024-11-10|-0.20872|2020-03-22|0.41068|2020-04-12
2024-11-09 17:27:54|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-137369.23791849|15|13706.412639498||0|0|0.31847|85600|-0.29438|23|-0.29438202247191|23|35.82|0.18462|0.27982|0.38150096746085|1.053078579985|222.66572569322|3312.9556998228|3267.1755725191|0.682|0.318|0.33475|22|10|0.0071941396508728|0.11781048628429|238438.40625|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2024-11-09 17:27:55|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|-36.061329911812|9|1.1390102463422|-0.0422|-1|1|-0.04217|34.6|0.00282|35|-0.041887760468084|18|31.45|-0.01398|0.04693|0.058457167027884|0.16279708020369|138.02506940871|251.29678613136|297.25083723017|0.6|0.35|0.11743|20|6|0.0024490894819466|0.043914285714286|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2024-11-09 17:27:56|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|-41.809714947837|22|1.8509647407134||0|0|-0.02|38.25|-0.15254|39|-0.15254237288136|39|45.92|0.04181|0.07013|0.078556615492795|0.11513511178367|116.45604247|115.20843744366|197.16495233054|0.5|0.333|0.18996|12|5|0.0019733566433566|0.065648251748252|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2024-11-09 17:27:58|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|31.705655633508|1|15.79028145502||0|0|0|151|-0.05136|16|-0.051362645750002|16|73|-282.34929|0.16639|-0.051362645750002|-0.051362645750002|94.864|94.864|47634.069149849|0.333|0.333|0.71027|3|0|4.4407347945205|0.039785159817352|158|2024-11-10|-0.10802|2020-12-06|973.19354|2024-11-10
2024-11-09 17:27:58|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|2.8053096045136|6|0.17989378666524||0|0|-0.06231|3.16|-0.02744|67|-0.14805193437977|28|42.68|-0.00625|0.07554|-0.022924562444765|0.033755075860186|66.371777090282|107.74179838564|219.44444168497|0.526|0.316|0.19916|19|7|0.0019061397058823|0.064404362745098|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2024-11-09 17:27:59|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|546.73891735311|13|55.904943083194|0.0206|1|2|-0.03125|620|-0.26389|57|-0.26388888888889|57|37.48|-0.08806|-9.0E-5|-0.031251372515361|-0.0088162255341502|59.487335877546|86.44670262556|436.61971830986|0.524|0.286|0.2894|21|9|0.0038327409261577|0.094473692115144|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2024-11-09 17:28:00|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|-3.0700006369787|12|0.32297517383308||0|0|0.04762|2.3|-0.49688|39|-0.49687502793968|39|33.88|0.10447|0.30791|0.37277409786593|0.55659260681036|163.28347263867|256.13093747242|567.90122112256|0.625|0.5|0.28018|8|4|0.0094469858156028|0.090677269503546|7.5999999046326|2021-08-15|-0.53558|2024-08-25|0.25926|2019-06-23
2024-11-09 17:28:01|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|4.3628387786523|6|0.32694268163167||0|0|-0.01887|5.2|-0.25585|12|-0.25585021927071|12|42.29|0.07111|0.2557|0.26640066683311|0.42177311630429|128.76050208455|256.86829750975|181.81818181818|0.529|0.412|0.26594|17|5|0.0030947651933702|0.092329502762431|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2024-11-09 17:28:03|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|1936.5650122083|36|107.51607627319||0|0|-0.13672|2210|-0.2549|12|-0.052876402066818|19|33.43|0.00552|0.07339|0.11455725096516|0.21626967447762|90.225834843188|150.63297525812|200.90909090909|0.522|0.348|0.27662|23|9|0.0023590298507463|0.083155758706468|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2024-11-09 17:28:03|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|2.0584836457701|9|0.10445488528815|0.0774|1|2|0.07143|2.1|0.43353|182|-0.011428560529437|18|47.35|0.08176|0.12882|0.2363528215923|0.24486536156501|600.25383339138|427.44851556127|338.70965943252|0.529|0.412|0.22689|17|7|0.002749594095941|0.068204969249693|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2024-11-09 17:28:04|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|454.29538394778|1|226.25837202281||-1|0|0|2230|-1186.43343|30|-0.033908865473621|13|30.71|-169.47927|0.05833|-237.20741789554|0.18473397686026|-145185.5380772|145.43264140711|214629.44430345|0.714|0.429|0.38922|7|3|4.8688110697674|0.056755860465116|2264|2024-11-10|-0.08816|2022-10-02|1045.9483|2024-11-10
2024-11-09 17:28:05|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-35.151595333239|109|2.7171984444131|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|0.00040595360824742|0.095912989690721|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2024-11-09 17:28:06|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.7555568630606|6|0.15259708444256||0|0|-0.11304|2.04|-0.03604|15|0.057142918774873|23|32.84|-0.06855|-0.02827|-0.0092643899399543|-0.026809360326279|53.680425357329|61.913563433207|60.714286474549|0.8|0.4|0.24485|25|17|0.00074400726392252|0.080908184019371|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2024-11-09 17:28:08|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-82.210926237325|5|5.4536425877346|0.0527|-1|1|0.05271|64.7|0.0149|9|0.014898627533163|9|33.89|-0.04277|0.04858|0.12597403924485|0.13885339421607|260.81195146273|182.67677472397|58.562631229484|0.5|0.278|0.28272|18|6|0.0011189250814332|0.08187845276873|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2024-11-09 17:28:08|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
2024-11-09 17:28:09|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|-49.632706945094|6|2.1109025693446|0.0924|-1|1|0.09237|42.25|-0.02509|69|0.086586455329417|21|36.82|-0.01583|0.03115|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|196.51162790698|0.455|0.273|0.1296|22|7|0.001372036809816|0.04500327607362|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2024-11-09 17:28:10|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2574.1252282836|46|136.55537093104|0.2873|1|1|0.28729|2796|-0.10601|13|0.4286503502844|92|29.6|-0.05358|0.00887|-0.025734554810925|0.0072632513551188|26.350787427361|86.591847278748|208.65671641791|0.702|0.468|0.14933|47|23|0.0012861699164345|0.051179087743733|3350|2013-03-10|-0.17647|1998-10-11|0.20779|1998-09-27
2024-11-09 17:28:11|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|44.64010982203|3|4.2376700924671||0|0|-0.06736|54|-0.18433|14|-0.18432511584444|14|31.88|-0.04922|0.01433|0.0058478057904855|0.057435703777211|71.958468703743|126.24792603634|150.20861989986|0.52|0.36|0.16525|25|9|0.001421576971214|0.057349924906133|151.5|2021-07-25|-0.18108|2020-03-15|0.30332|2021-07-18
2024-11-09 17:28:13|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-5.638802473159|78|0.63177181947404||0|0|0.27323|5.24|0.16103|45|0.16103059482402|45|47|0.3744|0.51015|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|166.34919404683|0.833|0.5|0.34788|6|3|0.0052893314763231|0.13041757660167|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2024-11-09 17:28:13|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|3216.7395346935|53|180.28879306949|0.3499|1|1|0.34991|3800|-0.03515|45|-0.17950664136622|11|52|0.07646|0.09859|0.048968832691579|0.048902141501762|114.58918655108|104.80200819|176.90875232775|0.571|0.286|0.24494|7|5|0.0022248317307692|0.069460697115385|3995|2017-12-03|-0.16781|2018-05-06|0.1653|2020-03-22
2024-11-09 17:28:14|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|24.226645428207|8|1.8411181905978||0|0|0.17647|30|0.05825|72|0.058252370551908|72|32.6|-0.01796|0.07365|0.15333783376714|0.21293840878674|405.25849770978|501.8771127391|789.47369411712|0.52|0.4|0.2038|25|8|0.0039088199513382|0.071064683698297|31|2024-11-10|-0.28082|2020-03-15|0.29268|2009-05-24
2024-11-09 17:28:15|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
2024-11-09 17:28:16|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|490.92715744429|18|52.133029731146|-0.1276|1|1|-0.12759|619.85|0.67283|65|0.67282791941585|65|44.9|0.17638|0.33183|0.42255651326229|0.74560620447958|1048.5162212025|4850.9044005205|4286.6526552608|0.586|0.379|0.32871|29|11|0.0055951326762699|0.11814126611069|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2024-11-09 17:28:18|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|-9.2277954388994|20|0.53259844148616||0|0|0.19348|7.67|-0.17304|20|-0.1730434583581|20|33.09|-0.11899|0.15053|0.21066394073757|0.31068579495285|190.62561806485|215.8283625616|182.61905772886|0.682|0.455|0.34525|22|7|0.013818460508701|0.10394670682731|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2024-11-09 17:28:19|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-12.021167560952|12|0.51635025874897|0.0493|-1|1|0.04933|10.6|-0.0641|22|-0.064102565147572|22|35.77|-0.02885|0.01617|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|118.70100805401|0.364|0.273|0.15472|22|7|0.001059022556391|0.051591528822055|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2024-11-09 17:28:20|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|10732.831140185|22|647.11803293504|0.2426|1|2|0.20583|11998|-0.01572|63|0.029289035994933|52|55.29|0.06583|0.15423|0.18058651036251|0.36726393741385|317.142129222|426.49593332522|549.61062757673|0.647|0.353|0.20915|17|6|0.0025511654526535|0.061582424557752|20089|2018-03-04|-0.17692|2008-01-20|0.36133|2008-11-02
2024-11-09 17:28:20|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|7047.8346510448|101|371.76202063486|0.6216|1|2|0.59395|8008|-0.20393|31|-0.002260212248377|75|31.32|0.06351|0.12842|0.17737590189537|0.29873417431588|2622.2818739152|5884.973743638|6160|0.561|0.368|0.14843|57|16|0.0032146949602122|0.057977883289125|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2024-11-09 17:28:21|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|-1239.4232301071|1|45.507735231001||1|0|0|1091|-0.02151|33|-0.021512765008664|33|30|0.01011|0.06457|0.066477466303119|0.12320292780131|483.16696626417|738.72802141071|785.79662112989|0.667|0.407|0.12227|54|20|0.0018736481481481|0.043320364197531|1373.4100341797|2007-06-24|-0.16346|1998-08-23|0.21046|1994-02-06
2024-11-09 17:28:23|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|10.029070805352|95|0.72411620304783|0.278|1|2|0.24501|11.34|-0.02804|45|-0.097684054030422|40|49.53|0.09093|0.1587|0.3345840023793|0.66727863780893|352.23575083328|381.80649839905|929.50818743061|0.471|0.235|0.20371|17|7|0.0033614423076923|0.06990311965812|13.738430976868|2018-01-28|-0.16185|2011-01-30|0.42667|2009-10-25
2024-11-09 17:28:24|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|436.14442228159|7|40.249833411001||0|0|-0.15507|469.15|-0.1825|23|-0.18250113412648|23|46.85|0.45101|0.56357|0.58454127662599|0.96194937289459|3092.1290499766|5982.4398988482|2152.064267502|0.727|0.455|0.30867|33|18|0.004364381443299|0.10819|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2024-11-09 17:28:25|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-1.9013295221042|10|0.04877650895752||0|0|0.01685|1.75|-0.06806|19|-0.068062825918048|19|81.83|0.04553|0.06122|0.04824381110366|0.064325081471547|115.35419886695|115.35419886695|98.59155062006|0.667|0.5|0.10501|6|3|0.00017014|0.03403246|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2024-11-09 17:28:26|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-2.1966210719134|77|0.32687317939748|0.8187|-1|2|0.80952|1.24|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|5.0406503671065|0.5|0.313|0.31152|16|6|-0.00018067567567568|0.11546521396396|33.251819610596|2018-06-17|-0.28668|2023-12-17|0.3705|2008-11-30
2024-11-09 17:28:27|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|13074.641824434|4|738.45272518864|0.0963|1|2|0.05372|15300|-0.21046|20|-0.21046077210461|20|32.4|0.24892|0.36412|0.58170152602109|0.82292096701348|8764.7849504731|4085.8679686497|460.23343910019|0.543|0.343|0.15122|35|8|0.0032175021987687|0.045499604221636|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2024-11-09 17:28:28|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-1030.114253821|4|61.230349874447||0|0|-0.02139|878.5|-0.18522|16|-0.12580622749788|82|40.18|0.19163|0.27261|0.39093469603276|0.62156192007522|1004.5854181872|735.49788348032|1276.7040127446|0.636|0.364|0.29542|22|12|0.0046972942502819|0.095092198421646|1408.9489746094|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2024-11-09 17:28:29|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|11.005838594777|4|1.3032871213415|0.0309|1|1|0.03093|15|0.37517|78|0.37517245062466|78|33.55|-0.03814|0.06238|0.063783916940588|0.001043697033033|116.58309794366|88.673880724449|46.641791266075|0.455|0.364|0.30134|11|4|0.0010401612903226|0.11185032258065|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2024-11-09 17:28:30|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|-47555.404679403|14|4021.621403821||0|0|0.18764|35500|-0.13465|49|-0.13465346534653|49|42.67|0.65151|0.8795|0.081838333599527|-0.078764857673402|133.94615451949|76.631653430478|67.490494296578|0.5|0.25|0.36466|12|4|0.0029436761904762|0.11372908571429|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2024-11-09 17:28:31|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|57.25692329403|93|5.6972258113594|0.7839|1|2|0.68678|65.7|1.14347|104|1.1434678320612|104|35.53|-0.07566|0.09011|0.10731316280336|0.10284960488891|136.11113933653|120.0179344995|179.55724699169|0.467|0.4|0.18166|15|4|0.002619456|0.069868192|79.400001525879|2024-07-14|-0.40379|2016-05-15|0.53769|2020-06-07
2024-11-09 17:28:32|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-163.80566208911|15|9.6666986267335|-0.0034|-1|1|-0.00338|148.5|1.03018|86|1.0301782839807|86|35.73|0.02125|0.06901|0.096732272001001|0.22755764194653|173.74034762128|256.48819647311|220.3918166418|0.682|0.318|0.20046|22|13|0.002143475|0.068210475|185|2024-07-07|-0.21185|2011-11-27|0.19632|2021-04-11
2024-11-09 17:28:34|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-10.281101783664|25|0.66560408023214||0|0|0.14286|8.52|-0.11957|27|-0.11957487918788|27|38|-0.00077|0.08211|-0.13874051317214|-0.087515792086937|33.531402798005|67.951005483432|40.417459623338|0.389|0.222|0.24762|18|6|0.00054766949152542|0.088880550847458|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2024-11-09 17:28:35|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|759.22080295914|53|52.722092916777|0.0083|1|2|-0.01409|766.4|-0.17442|16|0.2574536561699|45|42.94|-0.03133|0.54076|0.6004504389855|0.95115961397681|27121.157796679|20384.498999099|578.41511276533|0.742|0.452|0.35825|31|15|0.0088693564714389|0.10462333333333|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2024-11-09 17:28:36|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|-127.73635309247|2|7.1709059277422||0|0|-0.10599|120|-0.16538|25|-0.16538461538462|25|44.43|0.00839|0.17063|0.16582533589841|0.21298217262542|167.57699057983|180.18256266379|441.3387188047|0.429|0.357|0.20604|14|2|0.0038425361155698|0.069365152487962|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2024-11-09 17:28:37|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-51.788107896087|40|2.4844325137846||0|0|0.25448|44.5|0.09679|56|0.096792464993105|56|25.63|0.63567|0.70745|0.98172127087469|1.2405328830346|348853.62124877|612636.34221864|445000.00994664|0.698|0.556|0.19282|63|20|0.0076638512696493|0.086405066505442|94.683906555176|2022-11-13|-0.5|1993-07-18|1|1993-07-11
2024-11-09 17:28:38|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|112.70584008618|16|16.697392403859|0.4191|1|1|0.41905|145.85|0.02997|40|0.029972709843426|40|28.08|-8.07248|3.27838|6.0926955571809|8.7305790574451|3072.0554512985|7371.9398783705|13022.321918086|0.526|0.368|0.3367|38|12|0.20285953789279|0.10611480591497|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2024-11-09 17:28:40|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|48.798218811791|26|5.1382927361269|0.318|1|2|-0.04019|59.7|-0.61349|10|0.096316661765808|11|28.7|-0.05788|0.00275|-0.006205435673512|0.041149209102578|50.410050446568|131.7288040129|167.93249520158|0.667|0.37|0.1506|27|11|0.0015661125|0.054258375|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.42334|2024-05-19
2024-11-09 17:28:41|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-6372.5203801442|24|411.3122440724|0.0294|-1|1|0.02945|5998|0.00629|24|0.006286888503759|24|30.5|0.33275|0.42367|0.6605908491029|0.91237814020144|7430.1364230863|4058.3792531796|329.56043956044|0.558|0.385|0.21512|52|20|0.0025347669359851|0.071546998135488|27050|2008-06-29|-0.42708|1994-11-13|0.60803|2015-02-08
2024-11-09 17:28:42|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-7.8666205636865|97|0.4222068863513||0|0|0.32821|6.55|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|77.058825773351|0.5|0.333|0.25062|12|6|0.00074195698924731|0.075724215053763|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2024-11-09 17:28:42|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1593.3200482016|48|84.848728287022||0|0|0.27809|1843|0.56498|45|-0.0048128342245989|148|44.17|0.0576|0.09714|0.13983331814314|0.17698990062578|361.46149905243|318.55538658025|371.57258064516|0.522|0.348|0.15135|23|7|0.0020822577610536|0.05449115710254|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2024-11-09 17:28:43|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|9468.7797948534|38|338.19556274109||0|0|0.07814|10361|0.08886|73|0.088855377036325|73|38.03|141.63152|144.43189|0.13034632134363|0.12987420055282|386.00341617785|225.67794361963|554064.16971017|0.621|0.448|0.12883|29|12|3.9546975789474|0.049593280701754|23274.71484375|2018-07-22|-0.26241|2020-03-22|4507.39426|2018-03-18
2024-11-09 17:28:45|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
2024-11-09 17:28:46|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-146.788185244|147|10.441455115435||0|0|0.39685|126.21|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|66.116611392958|0.692|0.423|0.35976|26|14|0.0026749238171612|0.11666618283881|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2024-11-09 17:28:47|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|79.775760253695|7|4.0914129944553|0.0246|1|1|0.02458|91.7|0.31734|62|0.31734477121271|62|37.58|0.07726|0.15141|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|31.107944001621|0.316|0.211|0.20588|19|4|-0.00012004166666667|0.072043194444444|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2024-11-09 17:28:48|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.18717292464735|6|0.10716545181594||0|0|-0.30909|0.38|-0.46674|16|-0.46673594883992|16|32.52|-0.11074|0.00685|-0.020575931492494|-0.070131849144742|54.361294944292|37.598784257008|9.6692109103495|0.44|0.36|0.30513|25|7|0.00011278728606357|0.095182726161369|9.4499998092651|2009-07-05|-0.35455|2024-10-13|1.03704|2024-10-06
2024-11-09 17:28:49|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|13.223337265282|33|1.0875584075586|0.3273|1|1|0.32734|14.03|-0.48611|16|-0.3755490608891|8|39.9|0.46171|0.71296|0.943307958684|1.5472491384853|501.83463020437|1696.4921473765|107.42725330925|0.613|0.387|0.30305|31|13|0.0039288967691095|0.11186418439716|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2024-11-09 17:28:51|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|3911.4765496853|19|216.57894315289||0|0|0.24061|4094|-0.17857|13|-0.085255677863738|15|19.82|0.02488|0.06626|0.082642190778326|0.099108275081734|1517.9705312336|1655.294259254|890|0.5|0.422|0.06992|90|13|0.0019776359600444|0.038572352941176|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2024-11-09 17:28:51|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-9.7877692236575|51|0.4721976602255|0.2967|-1|1|0.29675|8.65|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|38.616070383209|0.6|0.4|0.12538|10|6|-0.0017468115942029|0.044546425120773|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2024-11-09 17:28:52|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-11195.208163113|30|1250.1108334395||0|0|0.04876|9950|-0.13959|6|-0.13958758933728|6|31.57|-0.15252|0.03127|-0.012910091958624|0.12478897466236|24.560170980169|115.66827461672|458.52534562212|0.643|0.5|0.30421|14|4|0.0058101486199575|0.10214271762208|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2024-11-09 17:28:53|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.5792580100061|45|0.31840781495494|0.0097|1|1|0.00975|7.25|-0.08235|15|-0.082348594689078|15|37.51|0.48305|0.56739|0.71422584719756|1.2066139182158|8574.1421401212|27321.369742254|2685.1850784855|0.667|0.41|0.27412|39|22|0.0049736098208361|0.090425759787658|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2024-11-09 17:28:54|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|656.55936614553|74|105.39882729202|4.6476|1|1|4.64761|997.65|0.14416|55|0.14415664127865|55|43.26|0.2027|0.3016|0.45382706229386|0.65070500738234|1240.076211988|1071.0457241165|2054.0457703984|0.579|0.368|0.31197|19|8|0.0054986480446927|0.1045972849162|1064|2024-10-20|-0.18022|2011-05-08|0.34675|2009-05-24
2024-11-09 17:28:56|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.3163393110223|35|0.11732688444895|0.1176|1|1|0.11765|1.52|-0.00392|23|-0.003921274311289|23|37.62|0.0824|0.18021|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|165.21738623401|0.381|0.286|0.27213|21|6|0.0025532766990291|0.089171298543689|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2024-11-09 17:28:57|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|-2.8587703290516|12|0.13633417239139||0|0|0.02672|2.55|0.03968|90|0.039682502138672|90|28.39|-0.11177|-0.04658|-0.080402617719096|-0.083431163168434|25.999386420453|40.148386206201|58.891454901776|0.5|0.321|0.23451|28|10|0.00065012406947891|0.075694826302729|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2024-11-09 17:28:58|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|-21895.231952058|23|1499.1326984105||0|0|0.1691|19360|0.12391|72|0.1239073868451|72|87|0.09354|0.15452|0.1239073868451|0.1239073868451|112.391|112.391|77.907444668008|0.5|0.5|0.24627|2|0|3.0816326530611E-5|0.082063520408163|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2024-11-09 17:28:58|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|1055.5992762819|72|107.18560404066|0.7213|1|1|0.7213|1323.25|-0.21544|25|-0.21544219617054|25|28.2|0.00853|0.06664|0.15998447249283|0.15998447249283|120.46212696|120.46212696|268.83632502913|0.4|0.4|0.23826|5|3|0.0058834433962264|0.073795330188679|1400|2024-11-10|-0.1636|2022-05-01|0.18553|2024-11-03
2024-11-09 17:28:59|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|0.0374548610113|6|0.024164760124892||0|0|-0.37815|0.074|0.99396|161|0.44852942723304|15|51.18|1.19478|1.38092|1.7783786760954|2.5411032479742|32342.711159593|10698.466313593|32.888890184|0.727|0.455|0.39804|11|7|0.017984823943662|0.13460058098592|38.400001525879|2021-08-22|-0.83784|2023-01-08|9.20408|2019-01-20
2024-11-09 17:29:01|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|539.13288058683|21|46.433554781758||0|0|0.33796|593.25|-0.12911|28|-0.045918351837272|35|40.95|0.16736|0.28553|0.31841838402788|0.43030157929646|2804.3518463542|2626.4556511116|5031.8066320567|0.486|0.351|0.30444|37|13|0.0046731530944625|0.10435445602606|691.79998779297|2024-10-06|-0.32264|2008-10-12|0.50155|1996-02-18
2024-11-09 17:29:02|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-4.0140784844324|77|0.21330846115208|0.051|-1|1|0.05102|3.72|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|164.60177187203|0.45|0.25|0.15179|20|8|0.0011951811594203|0.05186729468599|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2024-11-09 17:29:03|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|68.997789619162|46|5.0906628853697|0.668|1|1|0.668|83.4|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|119.94822808873|0.632|0.368|0.21259|19|11|0.001246475|0.0619171125|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2024-11-09 17:29:03|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|-699.79176210099|9|52.785560748059|-0.0532|-1|1|-0.05315|584.5|-0.12258|18|-0.12258470526408|18|45.55|0.36766|0.507|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|5447.3441280145|0.455|0.364|0.27384|22|7|0.0056884158415842|0.098031267326733|721|2024-09-01|-0.24583|2008-10-12|0.29245|2008-11-09
2024-11-09 17:29:04|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|12.601987829003|6|0.63880704475466|-0.0943|1|1|-0.09428|13.45|-0.0722|14|-0.10355983479274|9|31.8|0.0133|0.06782|0.10431366495477|0.16656273789043|172.01426922353|226.49153331079|195.77874866545|0.56|0.36|0.19434|25|12|0.0018709625|0.0600483875|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2024-11-09 17:29:06|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|-97.810494369639|14|6.3368317108595||0|0|0.07602|79|0.30734|61|0.30733941903912|61|34.23|-0.01289|0.03767|0.033614994893292|0.075039643337874|112.28381644898|164.45560860178|200|0.545|0.455|0.21939|22|9|0.0020421671018277|0.070571044386423|115.5|2024-06-23|-0.16076|2014-10-19|0.28028|2012-02-05
2024-11-09 17:29:07|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-21521.146013758|59|1766.1594237148|0.3034|-1|1|0.30344|18250|1.23786|114|1.2378604676784|114|43.75|0.14032|0.32245|1.2378604676784|1.2378604676784|223.786|223.786|184.34343434343|0.25|0.25|0.33316|4|1|0.0048735622317597|0.097034077253219|39650|2023-07-16|-0.14599|2022-09-25|0.41129|2020-07-19
2024-11-09 17:29:08|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|9596.794439101|41|647.17777336186||0|0|0.06069|11010|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3440.625|0.72|0.48|0.26994|25|15|0.0061415354330709|0.084684023622047|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2024-11-09 17:29:09|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|-1446.1843954787|6|128.47252729118|-0.3684|-1|1|-0.36842|1430|0.045|37|0.045|37|39.55|0.02509|0.08357|0.047525400638831|0.20071745788052|121.34549911549|404.29118600561|1326.6536671807|0.9|0.45|0.2064|20|13|0.0043088819095477|0.066146444723618|1475|2024-03-10|-0.14476|2013-06-09|0.25409|2009-07-19
2024-11-09 17:29:09|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|12.195409167214|7|1.8610592913402|-0.0141|1|1|-0.01414|15.34|-0.27059|13|-0.27058825773351|13|32.21|0.07723|0.20368|0.25473315769041|0.48356942621415|117.76928344591|321.60130790767|2474.1935539692|0.632|0.421|0.30044|19|10|0.0076495792880259|0.096109530744336|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2024-11-09 17:29:11|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-6.1181596335691|56|0.27170310840696|0.1121|-1|1|0.11205|5.28|-0.04498|26|-0.044983485992904|26|38.08|0.05489|0.11799|0.13773015673339|0.26743476528341|322.5890389492|618.25148160983|266.66667469423|0.615|0.385|0.20289|26|11|0.0019187177033493|0.067700688995215|9.4725561141968|2021-08-15|-0.21959|2018-10-28|0.22028|2022-03-20
2024-11-09 17:29:12|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|-9445.8352213026|13|640.60150260812|-0.0459|-1|1|-0.04595|7538.4502|0.98149|78|0.98149225585221|78|44.44|0.14835|0.24408|0.27559124197058|0.51553630270874|1562.407820429|7588.5130429871|9542.3420193829|0.676|0.441|0.3096|34|15|0.0051266185160867|0.097475902823375|9925.1943359375|2024-05-26|-0.22731|2006-05-21|0.91304|1995-01-01
2024-11-09 17:29:13|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|35.853940836402|31|2.2850683234153|-0.0187|1|1|-0.01874|36.65|0.00665|38|0.049493025604639|19|49.56|0.39366|0.91191|0.55667485713662|0.74001683070215|330.50878021708|328.32541619935|751.02460381966|0.444|0.333|0.1806|9|3|0.0064056512605042|0.073237289915966|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2024-11-09 17:29:14|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|54.001533121494|204|4.8203215298958|3.8722|1|1|3.87222|70.16|-0.47295|8|-0.47294834807383|8|44.92|0.16601|0.31799|0.32356836202813|0.4504073731255|191.37804169939|299.01751892086|550.27453852635|0.615|0.462|0.28064|13|5|0.0044008259212198|0.097491105463787|72.980003356934|2018-01-21|-0.50626|2019-08-18|0.29349|2018-09-23
2024-11-09 17:29:15|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|1.3137102301637|7|0.27488693667293|0.2508|1|2|0.12644|1.96|0.4759|74|-0.37358494079932|15|56.6|0.15713|0.22785|0.078953314249896|-0.11952182914866|104.89199852221|71.06985468|15.10015490963|0.6|0.4|0.41361|5|2|-0.0030296193771626|0.13339612456747|19.120000839233|2021-06-27|-0.39189|2024-03-10|0.22693|2022-08-28
2024-11-09 17:29:17|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
2024-11-09 17:29:18|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|-238.55577236102|2|19.85192412034|0.0112|-1|1|0.0112|176.5|1.01092|54|1.0109228793922|54|30.69|-0.0192|0.03462|0.043289400844528|0.094918511302899|117.06754020973|173.00766147965|148.55652186421|0.577|0.385|0.20025|26|11|0.0018120650813517|0.071166908635795|270.73001098633|2024-06-16|-0.1637|2011-08-28|0.27372|2024-02-04
2024-11-09 17:29:18|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|2.8935913652265|11|0.24336951949283|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|0.0005769756097561|0.039372707317073|15.800000190735|2013-03-03|-0.17123|2022-05-15|0.15966|2018-02-18
2024-11-09 17:29:19|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|-66.75851080975|14|3.1195037304065||0|0|0.00698|56.9|-0.13705|10|-0.13704822409186|10|47.3|0.19762|0.26794|0.36155000144532|0.36595711510783|351.58258088398|198.96030354126|41.838236416087|0.6|0.4|0.19918|10|4|-0.0002238683127572|0.079828374485597|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2024-11-09 17:29:20|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|16.878742000043|10|1.105739576065||0|0|0.06044|19.3|-0.11236|13|-0.11235950180052|13|32.16|-0.04939|0.00292|-0.032299414387853|0.060638951070459|46.974028762884|133.99600948275|374.7572597993|0.56|0.32|0.13836|25|10|0.0022617220172202|0.048137183271833|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2024-11-09 17:29:22|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|178.69545743048|30|4.1491703570692|-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|0.001509544198895|0.040106256906077|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2024-11-09 17:29:23|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|12170.0830559|27|798.44032680198|0.0786|1|1|0.07858|14000|0.15163|99|1.1694711538462|74|42.86|0.06003|0.09002|0.19645774339372|0.42928685897436|133.53584773166|149.4981777|115.22633744856|0.571|0.286|0.30607|7|5|0.0018019325153374|0.080383220858896|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2024-11-09 17:29:23|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|4.561200850336|55|0.39628540466156|0.4194|1|2|0.36364|5.4|-0.08493|22|0.079588013803447|21|36.27|-0.0167|0.0181|-0.042305140063749|-0.030967926659953|62.959675069526|80.895519282694|51.330797152031|0.667|0.4|0.20164|15|8|-0.0001543143812709|0.067183110367893|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2024-11-09 17:29:24|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-18.910730671574|59|0.73135442373346||0|0|0.06021|17.95|-0.0402|26|-0.040200967457085|26|41.22|-0.02588|0.02204|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|111.83801630029|0.667|0.333|0.18341|18|9|0.0009844|0.0574604125|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2024-11-09 17:29:25|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|29.468286375428|50|1.842347651728|0.6896|1|2|0.65994|32.9|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|179.40909774544|0.714|0.429|0.16157|7|3|0.0030747463768116|0.055512971014493|35.799999237061|2024-09-29|-0.26298|2020-03-01|0.18023|2020-03-22
2024-11-09 17:29:27|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|339.01181550877|39|12.496061497076|0.1215|1|1|0.12149|381.25|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|125.53506245502|0.6|0.2|0.12067|5|4|0.0011921621621622|0.040503108108108|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2024-11-09 17:29:27|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|0.1442228231004|26|0.045140907686128||0|0|-0.0283|0.206|-0.08333|20|-0.083333333333339|20|43.76|0.07545|0.11115|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|9.0748899545955|0.882|0.471|0.26097|17|13|-0.00054002600780234|0.086348244473342|4.7465372085571|2020-01-19|-0.39385|2024-10-13|1.28873|2024-10-06
2024-11-09 17:29:28|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|-3.1991422355731|16|0.21989532285843||0|0|-0.05147|2.86|-0.33209|9|0.073735486507288|28|32.92|-0.07951|-0.00204|-0.019088547703441|0.060029923277215|62.75931586508|128.15255260666|69.249390214194|0.458|0.25|0.26574|24|7|0.0012918633540373|0.08827699378882|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2024-11-09 17:29:29|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-31.921053376371|30|1.6635660486595|0.0343|-1|1|0.03431|28.15|-0.13729|45|-0.13729126478204|45|44.5|0.08572|0.26023|0.09882065557672|0.09882065557672|133.66121142757|133.66121142757|46.10974606113|0.429|0.429|0.25599|14|2|0.0011516257668712|0.093512116564417|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2024-11-09 17:29:30|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|569.12434414733|46|75.45900501473|0.4|1|1|0.40002|712.05|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|264.99812260683|0.6|0.4|0.2796|5|2|0.0069102631578947|0.090903684210526|838.75|2021-10-24|-0.14582|2021-10-24|0.24175|2021-05-02
2024-11-09 17:29:32|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|6.0501258459711|8|0.44296226242114|-0.0238|1|1|-0.02384|7.37|-0.20415|24|0.2389218817541|32|30.44|-0.09137|-0.03465|-0.11188749697885|0.004468628824241|43.56340223616|96.709259560849|111.93738752675|0.667|0.333|0.18915|9|4|0.0012933096085409|0.058978185053381|8.605037689209|2019-08-04|-0.17824|2024-04-07|0.16779|2023-09-10
2024-11-09 17:29:32|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-25.184288153602|58|1.4637863545278|0.1102|-1|1|0.1102|21.8|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|38.045374393235|0.688|0.5|0.22386|16|9|0.0018077142857143|0.071575440993789|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2024-11-09 17:29:33|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|144.95087819252|103|13.852167143577|1.9927|1|1|1.9927|164|-0.05172|47|-0.051724137931034|47|37.07|-0.00497|0.07236|0.2864831277767|0.4059266459874|270.58371908282|392.56564058036|1426.0869565217|0.4|0.333|0.25206|15|4|0.0055499696048632|0.082559133738602|201.5|2024-04-14|-0.21986|2020-03-15|0.22414|2022-11-06
2024-11-09 17:29:34|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|20.263135999728|3|2.0600593297812|0.0166|1|1|0.01662|26.3|-0.06673|33|-0.066725215625422|33|65.64|0.23617|0.29765|0.41061489302559|0.56080115967485|454.48596549235|404.53340650393|99.886058918601|0.545|0.364|0.26899|11|5|0.001296546961326|0.078910262430939|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2024-11-09 17:29:35|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|19.03076064593|36|0.23307994999368|0.1399|1|1|0.13988|19.72|0.32308|89|0.32307698176457|89|36.7|0.04041|0.11125|0.15050353569026|0.19885256168087|366.0213895154|342.70459881508|227.45097047086|0.609|0.435|0.24264|23|13|0.0025429351535836|0.078521240045506|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2024-11-09 17:29:37|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|0.78069285104046|18|0.036677081081308|0.079|1|1|0.07898|0.888|0.14979|93|-0.20525455537531|6|27.68|-0.10925|0.01309|0.021329217332602|0.0062658336440555|123.98849591347|91.78817054776|106.73076840415|0.742|0.452|0.18409|31|16|0.0017261942857143|0.058462457142857|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2024-11-09 17:29:38|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|-1.6894958954647|12|0.13326393953497||0|0|-0.12903|1.4|0.28705|23|0.28704527609914|23|36.05|-0.02651|0.06238|0.033496840166409|0.041181335131008|118.40266306915|112.62463889123|50.179211301075|0.5|0.318|0.19532|22|7|0.00053019900497512|0.063374539800995|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2024-11-09 17:29:38|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|31.181348110126|7|2.6163015014838|-0.1125|1|1|-0.1125|35.5|0.28778|61|0.28777780217323|61|38.9|0.05899|0.13083|0.24910060122341|0.43238326938903|416.78010670719|799.56763620625|1145.161325552|0.476|0.333|0.22737|21|8|0.004117922235723|0.070977667071689|60|2018-01-07|-0.15385|2024-08-11|0.21429|2011-11-13
2024-11-09 17:29:39|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.2309784272026|7|0.056143966604851|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|0.0034975875|0.092618775|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2024-11-09 17:29:40|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|2.5102400039539|7|0.56937361249854|0.7702|1|2|0.51046|3.61|-0.07658|81|0.016830825141133|9|27.15|-0.1452|-0.05994|-0.19753897057111|-0.20300348253321|15.230076638725|23.090229107382|25.422534813982|0.615|0.462|0.44925|13|6|0.0011905292479109|0.14075721448468|20|2018-03-18|-0.30476|2022-03-13|0.52301|2024-10-06
2024-11-09 17:29:42|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|-146.51858022597|144|9.6029064312896||0|0|0.55556|128|-0.27149|29|-0.27149422425747|29|46.93|1.34107|1.60771|2.8365325680384|3.3556108231699|1231.5698571545|1705.6336830104|137.63440860215|0.5|0.429|0.27714|14|4|0.00327235|0.0900967|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2024-11-09 17:29:43|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|-134.69369543394|5|9.3978984779785||0|0|0.06306|104|0.1863|48|0.18630481472085|48|39.75|0.18899|0.27089|0.32986694035029|0.49217103727539|776.27676581741|854.0338342278|337.66234602649|0.7|0.45|0.23753|20|8|0.0030678222778473|0.076829674593242|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2024-11-09 17:29:43|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|19.798268132298|7|1.6755772256556|0.1788|1|2|-0.032|24.2|-0.42857|9|-0.13893393539011|10|34|-0.01699|0.06352|-0.0029011547941841|0.078920221425984|39.517671545508|102.65395930418|158.16993765526|0.609|0.391|0.20848|23|11|0.0017847461928934|0.065841586294416|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2024-11-09 17:29:44|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|-29.424652667343|13|2.1773572965169||0|0|-0.10811|27.06|-0.27935|24|0.14872487535976|26|33.95|0.17983|0.33823|0.46799001138787|0.69337305013223|4178.4288014363|17278.782143292|20815.384968075|0.575|0.425|0.29389|40|15|0.0070482335766423|0.10834031386861|33.880001068115|2024-07-21|-0.34884|2000-12-03|0.59459|1998-09-27
2024-11-09 17:29:45|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|3189.392588621|20|212.9101206631|0.0027|1|1|0.00266|3618.25|-0.21236|18|2.931677137524|183|72.77|0.66628|0.79023|1.1755407658887|1.7989079502938|10453.005129423|8202.3990277502|6754.2468183915|0.615|0.385|0.26745|13|6|0.006051170984456|0.08904325388601|3978.5|2024-09-15|-0.32905|2008-10-12|0.46822|2008-11-09
2024-11-09 17:29:47|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-72.538665062445|5|5.6763863372808|-0.1273|-1|1|-0.12727|62|0.1973|83|0.0013531592971088|14|49.81|0.46024|0.60013|1.0027746213565|1.2858423241806|503.65627244364|508.79320432523|603.70007046232|0.563|0.438|0.21922|16|7|0.0034256429463171|0.07218088639201|170.63000488281|2016-05-01|-0.19964|2009-08-23|0.20363|2016-01-24
2024-11-09 17:29:48|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|0.94120015693814|7|0.078583051039338|-0.036|1|1|-0.03604|1.07|0.4505|81|0.056118087081924|13|27.52|-0.01389|0.02626|0.0092334964252489|-0.0052448190917247|101.19269828256|87.709326110726|45.531918973392|0.655|0.448|0.11413|29|14|-0.00047995024875622|0.038824266169154|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2024-11-09 17:29:49|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|28.01044937164|12|1.7487356192045|0.1962|1|2|0.17002|32|-0.1742|30|-0.17420390119498|30|32|-0.0478|0.01343|-0.058299051091711|-0.069389326602766|50.956245354953|62.47427236865|293.57799192579|0.476|0.286|0.19093|21|7|0.0023638945827233|0.056123045387994|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2024-11-09 17:29:50|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|7120.0661904902|28|611.50940819015|0.1582|1|1|0.15823|7900.8999|-0.1147|8|-0.11469961084757|8|35.07|0.14472|0.25583|0.40307582015128|0.71718938680236|1205.4197083718|10211.483216718|11088.982319079|0.605|0.395|0.28419|43|18|0.0050720912052117|0.094818983713355|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2024-11-09 17:29:50|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|-5.1084843267257|19|0.33012210586995||0|0|-0.01364|4.46|-0.05945|18|-0.05945382802304|18|35.77|-0.03234|0.07069|0.011365582459571|0.066127528804077|65.960975927848|121.25529485331|271.95122421036|0.591|0.318|0.25686|22|10|0.0029848074534161|0.086426869565217|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2024-11-09 17:29:52|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
2024-11-09 17:29:53|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|15.620383394521|134|0.63941087765687||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|0.0072066079295154|0.086625550660793|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2024-11-09 17:29:54|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|91.827112355013|10|1.7354296641464|0.0024|1|2|-0.0303|96|-0.02591|46|-0.014760270390007|31|38.05|0.00762|0.07038|0.071327583664348|0.16160840961823|155.21684852454|278.43495880352|634.92063972625|0.619|0.429|0.12642|21|9|0.0028794925742574|0.046907524752475|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2024-11-09 17:29:55|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|-151.28137447193|2|8.2879138521976||0|0|-0.03459|128.33|-0.00572|38|-0.005717549994338|38|63.08|0.23394|0.29546|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|356.96800864424|0.417|0.25|0.15477|12|3|0.0022375065963061|0.057001583113457|158|2024-09-29|-0.11607|2019-10-20|0.15063|2023-09-10
2024-11-09 17:29:56|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
2024-11-09 17:29:58|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|-241.01057197593|12|19.447069333474|0.103|-1|1|0.10299|203.8|-0.40078|17|0.93913042456682|38|40.85|0.08227|0.28507|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|2038000.076071|0.625|0.4|0.26661|40|16|0.008605282674772|0.094853987841945|304.75|2024-07-21|-0.33333|1994-11-06|1|1994-06-12
2024-11-09 17:29:59|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|92.189969363724|34|5.1866768787586|0.1853|1|1|0.18534|110|-0.15383|4|-0.15382968522704|4|36.76|-0.00272|0.06019|-0.058945070996339|0.051645001289956|43.31450459529|120.40164752675|67.692307692308|0.588|0.353|0.15488|17|8|0.0001466717325228|0.049967613981763|188.5|2012-03-04|-0.18584|2022-04-10|0.20452|2017-10-08
2024-11-09 17:29:59|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|-221.32341894138|10|19.274472980459|-0.0121|-1|1|-0.01212|167|-0.45562|9|0.059561128526646|21|27.62|0.17521|0.27486|0.21291686066205|0.39046509050288|430.00416380987|914.73479717634|256.01715683838|0.462|0.308|0.27972|26|8|0.0039182255845942|0.093525254470426|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2024-11-09 17:30:00|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|21.78526417269|26|0.97991206959316|0.1462|1|2|0.10455|24.3|-0.10999|12|-0.10687627265866|10|20.35|0.08891|0.15934|0.13301485476109|0.18107146693551|1578.3019969573|1475.3135004888|525.97402248896|0.509|0.364|0.06953|55|6|0.0023267482517483|0.036499125874126|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2024-11-09 17:30:01|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|1.57440007661|6|0.19700232477982||0|0|-0.13364|1.88|-0.18015|22|-0.18015214312145|22|30.09|-0.03496|0.0617|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|109.94151773639|0.522|0.391|0.31464|23|8|0.0022344476327116|0.10452083213773|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2024-11-09 17:30:03|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|-303.01687540246|15|17.530062620737||0|0|-0.09615|285|1.22422|77|1.2242152466368|77|40.25|0.33517|0.43009|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|1067.8156399297|0.563|0.438|0.26884|16|6|0.0059890881458967|0.091971519756839|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2024-11-09 17:30:04|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|24.277699232794|104|1.6136403990363|0.4895|1|2|0.4011|25.5|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|221.73913043478|0.529|0.294|0.17339|17|8|0.0020109348093481|0.055598081180812|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2024-11-09 17:30:05|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|1106.3414864284|76|113.06224866503|1.0659|1|2|0.98342|1124.2|1.69881|125|1.6988142004184|125|53.6|0.14416|0.31224|0.42283359174898|0.51136883045739|636.12134454348|459.40934978922|293.56310623751|0.467|0.333|0.30198|15|3|0.003682866894198|0.10606544937429|1453.0999755859|2024-06-30|-0.37807|2014-06-22|0.59735|2009-05-24
2024-11-09 17:30:06|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|6.6140215625433|10|0.58518824155462||0|0|-0.15976|7.1|0.00909|50|0.0090907978059245|50|33.2|-0.11916|-0.05185|-0.089587300264512|-0.063804681489246|61.119451598482|75.710350310279|149.7890347568|0.333|0.267|0.23025|15|5|0.0019421893491124|0.076427988165681|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2024-11-09 17:30:07|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|-3783.708763615|2|172.06958787168||0|0|0.01657|3265|0.00606|34|0.0060606060606061|34|43.5|0.06816|0.08123|0.089995787407364|-0.014423941081923|134.29538907055|95.703109973671|53.320051802436|0.667|0.5|0.1316|6|4|-0.0019951908396947|0.039469770992366|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.07843|2024-07-21
2024-11-09 17:30:08|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-68.253910003552|14|3.9261731918003||0|0|0.05212|58.2|-0.09148|35|-0.091478731486051|35|32.71|0.00923|0.05873|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|479.01236699775|0.458|0.333|0.19404|24|9|0.0032775814536341|0.06798828320802|117|2021-12-12|-0.22254|2022-10-02|0.31034|2017-02-26
2024-11-09 17:30:09|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-6.9142380286664|41|0.60657983532017|0.3152|-1|1|0.31516|5.15|-0.20864|6|-0.20863914126912|6|32.68|0.08751|0.21013|0.20336497543158|0.35620731006612|182.50564911573|197.86018711274|79.721363234615|0.636|0.364|0.26696|22|9|0.0024693544137022|0.088951541501976|16.514127731323|2021-08-08|-0.74567|2016-06-05|0.29081|2024-07-07
2024-11-09 17:30:10|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|3.4331105061513|7|0.37505692046845|0.079|1|2|0.03722|4.18|0.3181|66|0.16338581420697|29|51.36|0.10961|0.178|0.18853851322146|0.11762305282735|310.87242945782|136.98717556433|42.436544837117|0.636|0.273|0.28926|11|7|0.00032514886164624|0.085630437828371|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2024-11-09 17:30:11|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
2024-11-09 17:30:15|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|0.076420836522144|26|0.0028597214573088||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|-0.0084314141414141|0.10967936026936|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.6506|2024-05-19
2024-11-09 17:30:17|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4699.7699119255|92|299.76420990564||0|0|0.2176|5570.2002|0.1846|92|1.9590083989115|113|40.78|0.06418|0.13809|0.092825087908359|0.2114956211357|152.03766599631|294.3802871764|2101.9623378538|0.556|0.306|0.22063|36|15|0.0030843553559974|0.073415952533675|7176.2998046875|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2024-11-09 17:30:18|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|7.0540379374264|4|0.34032062394625|0.0907|1|2|0.06937|8.17|0.09228|69|-0.081166671703534|12|28.4|0.00091|0.07264|0.05169526043534|0.088400806338322|146.6512327589|169.74323794581|94.999996673229|0.6|0.36|0.16892|25|10|0.00089138849929874|0.053127966339411|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.28559|2015-05-17
2024-11-09 17:30:19|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|-152.60261798938|77|6.1806861714186|0.1988|-1|1|0.19885|139|0.2019|24|0.20190314504415|24|48.42|0.57453|0.6963|0.93008622312656|1.4770197981192|482.16704712755|700.46582180199|541.27725213455|0.5|0.333|0.29724|12|5|0.0042490106544901|0.076870593607306|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2024-11-09 17:30:19|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-104.12297108179|42|4.2076570272649|0.2456|-1|1|0.24564|90.9|0.22919|50|0.22919409825104|50|27.1|-0.07348|0.00401|-0.10214517881832|-0.047687637315025|42.602421072019|69.113687082428|126.25000211928|0.6|0.4|0.18149|10|5|0.002004391025641|0.050181858974359|159.18183898926|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2024-11-09 17:30:20|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|-24.662771740316|20|0.86756584559911|-0.0163|-1|1|-0.01633|22.4|0.10168|74|0.10167989176514|74|31.25|0.0457|0.08727|0.067184176279814|0.082787614872594|182.72323524065|178.35774268198|325.10885417413|0.458|0.333|0.10836|24|7|0.0019859817945384|0.036744629388817|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2024-11-09 17:30:22|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|674.94456565158|61|62.586050179971||0|0|0.48657|835.9|1.37778|146|1.3777845654427|146|45.39|0.1366|0.2441|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|3343.6000976563|0.576|0.394|0.29963|33|12|0.0039841335044929|0.094819159178434|875.5|2024-10-06|-0.29046|2006-06-11|0.41987|2008-04-27
2024-11-09 17:30:23|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|1.0024873907435|35|0.078044344282089|0.2943|1|2|0.26437|1.1|0.39583|147|0.46341465187526|49|57.77|0.27898|0.3672|0.29528029091112|0.39554939794489|315.01466718962|284.36047196135|973.45136547713|0.462|0.308|0.22333|13|6|0.0041627515923567|0.071590050955414|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2024-11-09 17:30:24|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|6.2989348488277|9|0.21645885476609|0.0625|1|1|0.0625|6.8|-0.11556|3|-0.11555743137637|3|37.71|0.00797|0.02187|0.04742281601407|-0.067204361256602|112.35993284289|80.75895410256|56.871634463572|0.571|0.429|0.12184|7|4|-0.0017853676470588|0.032225477941176|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2024-11-09 17:30:24|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|0.71002910792591|7|0.10723898592911|0.1132|1|2|-0.03297|0.88|-0.44444|7|-0.1710526274512|10|38|0.0044|0.06588|0.059988855363709|0.061306136340494|113.32662508771|115.46764089668|35.05976089941|0.579|0.368|0.27679|19|10|0.00032570054945055|0.093316799450549|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2024-11-09 17:30:25|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
2024-11-09 17:30:27|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-20.727029142451|22|1.0711003837079||0|0|0.15122|17.4|-0.1435|6|-0.14350391456366|6|29|-0.12499|-0.07086|-0.1421526451514|-0.13297535928478|45.358533206692|55.238489425302|55.23809402708|0.417|0.333|0.19259|12|3|-0.00081336043360434|0.065989891598916|48.5|2019-10-27|-0.12903|2023-06-25|0.12903|2020-03-08
2024-11-09 17:30:28|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-2.8552388649341|12|0.22479421890804||0|0|0.27445|2.3|-0.11917|13|-0.11916970047834|13|37.6|0.25765|0.35609|0.057615881486893|0.051640765724318|131.95174903799|112.99667459211|432.33081384203|0.6|0.3|0.23118|20|8|0.0038292005242464|0.08673124508519|6.1500000953674|2021-09-26|-0.23913|2024-09-08|0.3908|2017-03-12
2024-11-09 17:30:28|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|5358.3743686801|74|432.94470658919|3.0043|1|1|3.00431|6413.1001|-0.06816|28|-0.068162339759888|28|39.2|0.04131|0.08978|-0.030775192946956|0.035641671276323|59.683545698463|111.27749477759|494.5708598092|0.667|0.4|0.25962|15|8|0.0042462027231467|0.084663524962178|6870|2024-11-03|-0.42056|2013-08-04|0.28918|2016-10-02
2024-11-09 17:30:29|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|45.565274335911|51|2.418384289023|0.2339|1|1|0.2339|46.95|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|46.485149270237|0.476|0.333|0.12081|21|10|-0.00065655015197568|0.039834939209726|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2024-11-09 17:30:30|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|-39.408284817144|4|2.8349856358781|-0.0425|-1|1|-0.04248|31.9|0.66016|56|0.66016494378879|56|36.18|-0.00767|0.0649|0.061901868539949|0.12869910808184|137.88933847674|217.64185624429|269.19830035123|0.727|0.455|0.22314|22|11|0.0027184981226533|0.075129849812265|45.599998474121|2024-07-14|-0.24731|2020-03-15|0.28859|2024-05-19
2024-11-09 17:30:32|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-29.474553139678|34|2.3833640897101|0.251|-1|1|0.25095|27.55|-0.19749|20|-0.19748746457916|20|47.36|0.04816|0.24386|0.14226319604366|0.57042491141142|-8.8161128431447|316.1326993318|19.539006551107|0.5|0.357|0.36649|14|3|0.00049683908045977|0.1028508908046|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2024-11-09 17:30:33|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|6.6982901369329|38|0.47398585692036|-0.0234|1|2|-0.05817|7.37|-0.1224|19|-0.12240128319011|19|25|-0.1325|-0.05495|-0.15149907529718|-0.081850937116415|47.033587112894|73.540538984448|87.904194954271|0.571|0.429|0.2728|7|2|0.0010169811320755|0.083730566037736|8.8940401077271|2021-01-24|-0.18389|2022-03-13|0.21284|2023-05-14
2024-11-09 17:30:33|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|11.364545678617|47|0.6897789121761||0|0|0.36278|12.73|-0.27458|11|0.077772051027448|58|34.73|-0.02311|0.05725|0.067698339970628|0.16603465891224|135.68008597931|203.67700527565|489.61538496807|0.636|0.455|0.26392|11|5|0.0058391121495327|0.096393200934579|15.022589683533|2024-07-14|-0.24132|2020-03-15|0.33333|2020-06-07
2024-11-09 17:30:34|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|121.48178386167|66|8.5621316391749|0.3977|1|1|0.39773|123|0.06878|58|-0.090440159956516|48|48.93|0.08948|0.12361|0.11513062704984|0.20514648770527|213.38900989442|197.87743724356|382.9389915636|0.533|0.267|0.12596|15|6|0.0021294493116395|0.041433892365457|157|2024-07-07|-0.15132|2022-07-03|0.13274|2024-04-07
2024-11-09 17:30:35|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|31471.870258543|89|1849.3765804857|0.3256|1|1|0.32556|37388|-0.27199|33|-0.163872063037|87|31|0.03176|0.10301|0.072557956864742|0.1497259821051|311.89170283764|846.06830713747|23367.5|0.596|0.386|0.13309|57|17|0.0037244312668464|0.050025962264151|39374|2024-09-29|-0.22507|2007-12-16|0.3343|1998-10-18
2024-11-09 17:30:37|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-13.152129759545|43|0.6865191712426|0.1965|-1|1|0.19649|11.45|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|106.41263536901|0.556|0.333|0.16661|18|6|0.0009375375|0.054147275|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2024-11-09 17:30:37|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|-1422.4730420929|13|87.104418731395||0|0|0.11409|1140.25|0.24083|63|0.2408252830792|63|41.24|0.14545|0.25596|0.22922300576308|0.34033455750304|601.49313300456|1216.3891761652|402.20458553792|0.514|0.351|0.31411|37|12|0.0031075097529259|0.10096593628088|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2024-11-09 17:30:38|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-8.1668805161364|13|0.30705773029692|-0.0344|-1|1|-0.03435|8.13|0.03145|12|0.031452170830191|12|44.44|0.03379|0.08524|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|17.673913292263|0.333|0.222|0.12347|18|5|-0.001440184729064|0.044144556650246|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2024-11-09 17:30:39|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|370.20996759553|20|49.785142080064|-0.1443|1|1|-0.14432|442.9|-0.3011|15|-0.30110004416691|15|43.3|0.10802|0.38077|0.23968319357956|0.38486769182443|212.04335300234|625.08785995777|2660.0600843472|0.478|0.391|0.36043|23|10|0.0069924039408867|0.12232406896552|683.25500488281|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2024-11-09 17:30:40|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|1909.7772190057|8|175.91201860149||0|0|-0.14201|2055.95|-0.09821|30|-0.10756246553513|8|34.73|0.35136|0.47686|0.28836390793915|0.63904442702949|116.6847875457|952.59636858436|38791.507116659|0.636|0.364|0.27615|33|13|0.014329826539462|0.10621301821336|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2024-11-09 17:30:42|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-2.7746637543593|15|0.31787878757329|-0.05|-1|1|-0.05|2.31|-0.0858|18|-0.085801639355257|18|24.58|-0.20186|-0.10124|-0.18122012619196|-0.18135188880638|33.145067243139|40.454854991565|38.888887550962|0.417|0.333|0.37691|12|4|-5.8899676375405E-5|0.12279223300971|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2024-11-09 17:30:43|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|11.224472059038|34|2.8270763674611|-0.0184|1|2|-0.11853|16.51|-0.44188|19|-0.085801639355257|18|44.6|0.62148|0.92366|0.19952272904198|0|102.74542704|100|127.98450168298|0.4|0|0.58737|5|2|0.012338515625|0.194564375|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2024-11-09 17:30:43|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|22.787898138999|14|1.8211233006119|0.0009|1|2|-0.03362|25.58|-0.05687|41|-0.056865721107367|41|36|-0.11055|0.00423|-0.060064359798206|-0.060064359798206|88.34675962|88.34675962|114.37220460989|0.286|0.286|0.22894|7|0|0.0023277735849057|0.093172|35.19947052002|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2024-11-09 17:30:44|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-945.97629601004|17|48.325432003346|0.0521|-1|1|0.05213|800|0.08623|35|0.086229086229086|35|44.28|0.1937|0.2387|0.39166408717002|0.69060910388698|736.36567942841|955.48834267986|1539.9422295499|0.556|0.333|0.1864|18|10|0.0040760639606396|0.056409594095941|969|2024-05-26|-0.14509|2014-08-10|0.23761|2013-02-17
2024-11-09 17:30:45|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|0.67545769359593|31|0.081963399396004|0.4733|1|2|0.08235|0.92|-0.24468|28|-0.24468087197537|28|31.44|-0.15779|-0.01502|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|31.399317260341|0.52|0.4|0.27589|25|7|0.00091748774509804|0.089291838235294|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.75258|2024-04-14
2024-11-09 17:30:47|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|914.20348518773|77|118.07372767439|2.4142|1|1|2.41416|1239|-0.36126|20|-0.36125616029426|20|39.05|0.61241|0.78936|1.0916627524|1.7466305534478|1565.5985717783|4133.4775323677|5138.9463651363|0.579|0.368|0.27612|38|16|0.0044768846153846|0.093087102564103|1309.9000244141|2024-11-10|-0.2519|2020-03-15|0.37191|2013-10-27
2024-11-09 17:30:48|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|-59.58538037552|16|3.0308233164959|-0.0855|-1|1|-0.08549|54.6|0.4948|87|0.49479931519102|87|35.45|0.02857|0.08327|0.072564359487238|0.13919513573722|206.26767839867|271.69592044281|337.03701174526|0.727|0.409|0.2042|22|13|0.0027330566037736|0.065854679245283|70|2024-03-24|-0.19245|2020-03-15|0.2973|2018-05-27
2024-11-09 17:30:49|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|-10703.128593677|17|547.64778144718||0|0|0.03895|9870|-0.18122|26|-0.18121780426701|26|30.04|-0.07284|0.12702|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|257.70234986945|0.5|0.385|0.22096|26|7|0.0041414429109159|0.077271580928482|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2024-11-09 17:30:49|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-12065.827728263|7|1505.2759094209|0.0848|-1|1|0.08481|7230|0.00209|13|0.0020856546179517|13|46|0.14752|0.41431|0.49566501573079|0.4200027097405|297.85555255042|172.90543787213|42.466960352423|0.667|0.5|0.44877|6|2|0.0022651418439716|0.14617127659574|62100|2021-09-12|-0.34608|2020-03-15|0.57862|2024-06-30
2024-11-09 17:30:50|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-318.34408804933|86|22.308226719976|0.5842|-1|1|0.58423|259.4|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|12352.381222697|0.59|0.436|0.24937|39|12|0.0064464983164983|0.094124957912458|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2024-11-09 17:30:52|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|8.8832884495384|50|0.81723719620286|0.3298|1|2|0.27222|11.45|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|65.804598047642|0.68|0.44|0.21831|25|11|0.00074037267080745|0.068157913043478|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2024-11-09 17:30:53|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-50.556334158421|35|2.6049576791127|0.0185|-1|1|0.01852|47.7|-0.0209|17|-0.020895156439356|17|35.55|0.00251|0.06377|0.10700761372533|0.12787307157293|144.44611014611|142.20315313557|135.51136286668|0.591|0.455|0.17009|22|8|0.0014692769607843|0.059618995098039|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2024-11-09 17:30:54|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
2024-11-09 17:30:54|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-55.947908923043|19|2.7159698953274|0.2429|-1|1|0.24293|45.5|0.26982|35|0.2698244312785|35|32.46|0.01896|0.0916|0.077518257000516|0.13182152027745|218.22971845521|276.11848456155|138.97372531268|0.667|0.458|0.21619|24|10|0.0018211543287327|0.070445006273526|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2024-11-09 17:30:55|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|2753.0982580966|4|134.80645615375|-0.004|1|2|-0.0243|3083.1001|-0.08658|5|-0.086580626400123|5|36|0.08621|0.16053|0.15528492866525|0.23848303431373|221.40111835232|498.67183592092|113.55801464664|0.578|0.444|0.17101|45|17|0.0010675723967961|0.056835040049291|10258.719726562|2013-01-20|-0.23237|2016-10-02|0.32857|1998-10-25
2024-11-09 17:30:57|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|101.2054074906|13|13.6080137345|0.3059|1|1|0.30593|111.2|-0.39271|4|0.7056159433979|59|45.74|0.06919|0.16101|0.029875718222167|0.25092555160361|62.374901914525|337.11698806625|75.451209976999|0.684|0.368|0.31337|19|8|0.0043065607264472|0.1115308399546|342|2018-06-03|-0.51667|2018-10-28|1.35692|2018-11-04
2024-11-09 17:30:58|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|52.411944707115|50|2.8745522674988|0.1721|1|2|0.15409|54.3|-0.11891|45|0.023938449691917|4|36.14|-0.05172|-0.0055|-0.03022534824574|-0.023246869734621|66.542306575504|80.357122321072|197.09619143661|0.524|0.333|0.10182|21|9|0.0011844059405941|0.035702846534653|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2024-11-09 17:30:59|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|516.34610058554|71|55.529954329282|0.4572|1|2|0.42644|578.35|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|511.27118241112|0.455|0.273|0.27135|11|5|0.0053995390781563|0.093206432865731|980.00048828125|2017-11-19|-0.20869|2018-06-03|0.56513|2017-05-21
2024-11-09 17:30:59|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|7.640747168547|26|0.35240383422338||0|0|-0.04401|7.82|-0.05959|15|-0.12471654679059|60|31.68|-0.04007|0.03577|0.0051757233214881|0.052635273545215|66.774970774358|142.74355972703|186.19048873313|0.72|0.48|0.20183|25|13|0.001726964504284|0.058842753977968|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2024-11-09 17:31:00|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-76.090211912572|56|5.9300702560544||0|0|0.50972|55.5|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|300|0.25|0.25|0.22845|8|1|0.0034451086956522|0.077761304347826|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2024-11-09 17:31:02|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|-8325.4167364029|22|454.30557880096|0.0244|-1|1|0.02439|7000|-0.17529|42|-0.17528735632184|42|20.57|-0.71285|-0.45431|0.018202708907544|0.22579125891343|30.825220925264|132.56838887961|2991.452991453|0.714|0.429|0.41917|14|8|0.019424530744337|0.12266365695793|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2024-11-09 17:31:03|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|19.861233380304|12|1.0369655618035||0|0|-0.0854|21.73|0.06852|48|0.068521410842867|48|36.19|0.01282|0.07231|0.11438883919399|0.22651106407344|223.79441730863|325.09073679294|259.61768027891|0.619|0.333|0.18944|21|11|0.002387626459144|0.067625940337224|49.052673339844|2020-01-19|-0.23169|2020-03-22|0.46956|2011-02-13
2024-11-09 17:31:04|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|-30.30332337204|5|1.367774520925||0|0|0.0508|25.97|0.57963|79|0.57963011742402|79|44.88|0.07714|0.11169|0.35030363942631|0.3984791472015|241.12593122772|192.29309879|169.96854976911|0.375|0.25|0.16718|8|2|0.0023589531680441|0.05893870523416|32.729999542236|2024-09-15|-0.2348|2020-03-22|0.19847|2020-04-12
2024-11-09 17:31:04|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|-58.64086850607|4|4.2972602847921||0|0|-0.0587|49.6|0.67576|95|0.6757572185288|95|22.61|-0.07099|0.02549|-0.0086556228026671|0.054279752751586|45.89034879505|130.82226636323|683.19554973017|0.5|0.389|0.20304|36|12|0.003694247246022|0.06787305997552|68.599998474121|2024-07-21|-0.22159|2010-02-07|0.32645|2009-05-10
2024-11-09 17:31:05|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|116.84886018542|2|6.8003799381926|0.037|1|1|0.03704|140|-0.18421|12|0.57727660156045|80|42.89|0.08042|0.12451|0.18222318501852|0.35280554186351|371.29886293645|429.36878915986|790.9604178839|0.579|0.316|0.15092|19|8|0.0032340196078431|0.048837181372549|142|2024-11-10|-0.11302|2015-07-12|0.39225|2009-05-10
2024-11-09 17:31:07|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|0.013357800756166|6|0.0043544540090902||0|0|-0.33333|0.016|-0.31606|15|-0.31605943848986|15|51|0.01995|0.30005|0.60743810646186|0.69761186862096|473.04119297321|273.90312964313|9.4117650539203|0.545|0.364|0.36886|11|2|0.002016554770318|0.12957717314488|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2024-11-09 17:31:08|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|0.570471236616|11|0.03640345096405|-0|1|1|0|0.62|-0.13084|21|-0.13084115741742|21|38.71|0.05133|0.15455|0.22082400225411|0.33603589435241|293.51211819491|449.65375061194|269.56521457444|0.429|0.333|0.18184|21|5|0.0022723936816525|0.061990315917376|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2024-11-09 17:31:09|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|3.7190922665209|68|0.26363590798077|1.7261|1|2|1.6763|4.63|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|277.24552295939|0.4|0.2|0.13196|15|4|0.0025389550072569|0.045961320754717|4.6700000762939|2024-11-10|-0.62685|2012-07-22|0.17971|2013-05-12
2024-11-09 17:31:10|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|19.019701637455|44|1.838196151406|0.5351|1|1|0.53506|20.8|-0.1055|18|0.061135340893554|17|50.07|0.10024|0.16398|0.18659857335725|0.18266387283617|320.01468693647|207.76300082147|134.88974795167|0.533|0.333|0.1759|15|8|0.0014080226700252|0.057471397984887|36.689998626709|2010-01-03|-0.17949|2021-05-16|0.43083|2021-03-21
2024-11-09 17:31:11|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.0972639713269|40|0.1034548495173|-0.0189|1|1|-0.01895|2.33|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|101.30434660921|0.455|0.273|0.17873|11|5|0.00068820779220779|0.055351558441558|2.8900001049042|2021-04-04|-0.197|2020-03-01|0.13263|2020-02-16
2024-11-09 17:31:12|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
2024-11-09 17:31:13|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7328.1889608528|125|305.45973252704||0|0|0.3268|6530|-0.20655|10|-0.20654998258274|10|37.78|-0.0731|0.0375|-0.063060750191062|-0.043529571147936|52.170992583472|67.629629711006|30.514018691589|0.444|0.333|0.25601|18|5|2.1691542288557E-5|0.076712748756219|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2024-11-09 17:31:14|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|-200.52616774028|11|13.632850322083||0|0|0.00877|169.5|-0.21739|12|0.58742338718454|40|33.63|-0.01358|0.05177|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|1130|0.458|0.417|0.16067|24|7|0.0037828518971848|0.054445985312117|239|2024-07-21|-0.18182|2023-07-23|0.34877|2020-09-06
2024-11-09 17:31:15|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|13.481602116902|30|0.40613272306665||0|0|0.0465|14.63|0.22813|86|0.22812696970127|86|57.46|0.02826|0.07276|0.29929214382397|0.41973638475675|236.80098388039|289.65772565856|721.75631338764|0.385|0.308|0.12432|13|4|0.0033233762886598|0.045308015463918|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2024-11-09 17:31:16|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|5.8187609431251|7|0.98313788449728|0.0302|1|1|0.03016|8.54|-0.01718|40|-0.12318102884098|20|32.67|-0.08499|-0.00148|-0.045975493831729|-0.055574672762321|81.768379224166|83.197715984785|57.780785630205|0.444|0.333|0.35618|9|3|0.0012085333333333|0.1100568|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2024-11-09 17:31:17|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|16.448447861315|1|8.1968507131632||0|0|0|81|0.13939|25|0.13938720679747|25|14.97|-9.00313|0.12424|0.047316665487492|0.076095015290975|0.94806783445433|2.3285038926461|300|0.505|0.404|0.10374|109|11|0.63913075980392|0.044665024509804|116|1996-03-10|-0.99937|1996-03-17|1040.13113|2024-11-10
2024-11-09 17:31:19|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|29.567326367945|57|1.1621947431918|0.0575|1|2|0.03443|31.55|-0.04631|67|-0.16162971411221|17|40.05|-0.01239|0.04474|0.035256535687996|0.054944009024498|122.25184868495|134.80654195309|175.27777353923|0.632|0.474|0.18715|19|8|0.0015614565483476|0.053834638922889|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2024-11-09 17:31:19|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|-155.90420139697|2|7.2180671323242|0.0037|-1|1|0.00375|133|-0.02822|37|-0.02822096400248|37|46.93|0.1626|0.21534|0.14371318785227|0.21009727155339|207.75455618654|194.31020424808|370.16420503854|0.571|0.357|0.15204|14|7|0.0029315501519757|0.058600303951368|255|2021-07-18|-0.14634|2021-08-15|0.28889|2020-05-24
2024-11-09 17:31:20|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1374.7585740831|149|82.611824245683||0|0|0.69454|1519.1|0.14795|35|0.0045247088534219|40|30|0.0635|0.11014|0.19883432505969|0.28575987014196|2700.6472892414|2342.7710454689|931.50598389107|0.533|0.356|0.15809|45|17|0.0023574699599466|0.05055979305741|2015.7960205078|2019-09-29|-0.38515|2020-03-22|0.20552|2020-03-29
2024-11-09 17:31:21|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-15746.433160918|15|1381.8778029273|0.0643|-1|1|0.0643|12370|0.20585|17|0.2058475385262|17|40.61|-0.43823|0.57574|0.94211091472867|1.1835440890453|929.37419101634|3686.8224016833|12.02184730213|0.444|0.389|0.41625|18|5|0.01145477852349|0.10405438926174|449150|2010-01-03|-0.58333|2015-12-13|7.51017|2019-06-02
2024-11-09 17:31:23|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
2024-11-09 17:31:24|WEEKLY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|0.17298531549022|100|4.892492142662E-6|-0.4508|1|1|-0.45079|0.173|-0.03501|10|-0.035007168373455|10|50.29|0.18193|0.73455|0.19015185639525|0.19015185639525|150.23803423195|150.23803423195|6.7843135765358|0.429|0.429|0.28122|7|1|-0.0027464079822616|0.067439423503326|16.140596389771|2018-12-23|-0.70861|2019-01-20|0.46512|2022-12-11
2024-11-09 17:31:25|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|34.882286128241|21|4.0825324859754|0.7782|1|1|0.77823|44.1|-0.32905|52|-0.021373009935971|29|26.89|-0.18578|-0.10167|-0.18767249766766|-0.021373009935971|51.70161301389|97.863|119.18918506519|0.333|0.111|0.43622|9|3|0.0050219847328244|0.13566950381679|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2024-11-09 17:31:25|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-611.40887863015|3|39.094626210049|0.0295|-1|1|0.02953|481.4|-0.03157|22|-0.031567861849259|22|44.75|0.07554|0.21616|0.25599385542059|0.41981241512799|503.56783120066|616.83541127963|205.41923676496|0.65|0.4|0.29843|20|8|0.0028895763656633|0.10792157190635|622.40002441406|2024-07-14|-0.29348|2020-03-22|0.48344|2014-04-13
2024-11-09 17:31:26|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|-12.599899161523|2|0.58329975229688||0|0|0.04505|10.6|-0.05128|43|-0.051282003211682|43|34|0.1087|0.17961|0.2948928161064|0.40070190851319|747.01957399219|615.94503170203|524.75249908705|0.542|0.375|0.17585|24|8|0.0030352019583843|0.064178592411261|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2024-11-09 17:31:28|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|2.0606252703719|6|0.38867150992419||0|0|-0.15543|2.88|-0.48908|35|0.17452836978814|57|37|0.05393|0.15816|0.017471942394145|-0.12371159126566|63.336586809044|51.39665399806|33.684211113373|0.636|0.364|0.45975|11|6|0.0021205339805825|0.13645349514563|23.049999237061|2017-03-26|-0.25|2021-03-28|0.51261|2017-03-19
2024-11-09 17:31:29|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|114.26941537937|9|9.8922820628134|-0.056|1|2|-0.07143|130|-0.20973|9|-0.209726443769|9|35.48|0.01102|0.09839|0.029387652065231|0.085381720092761|110.63600390189|169.83997358923|604.6511627907|0.565|0.348|0.17831|23|9|0.0031651941747573|0.055620861650485|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2024-11-09 17:31:30|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|728.27313983317|80|62.823971274829|0.3448|1|2|0.31977|849.6|-0.08907|12|0.30166462683933|85|41.4|0.08715|0.17946|0.005851768119757|0.13732766936069|38.107070216964|299.54068301298|13213.063736667|0.686|0.371|0.26593|35|17|0.0046495484293194|0.087773219895288|951.75|2024-09-15|-0.22403|1999-03-14|0.42798|2014-05-25
2024-11-09 17:31:31|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|992.33951605684|17|33.453037658933|-0.0208|1|1|-0.02075|1038|0.51152|125|0.11282051282051|64|63.82|0.23217|0.31179|0.88629298341688|1.0112170654468|566.07750607596|374.508776646|120.83818393481|0.364|0.273|0.23027|11|4|0.001284860724234|0.066792479108635|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2024-11-09 17:31:31|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|-113.29331164768|18|7.3604933417153||0|0|0.16807|96.97|1.43595|74|1.4359456901892|74|95.5|0.98569|1.07232|1.4359456901892|1.4359456901892|243.595|243.595|94.14563225311|0.5|0.5|0.21394|2|1|0.0014164423076923|0.073429567307692|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2024-11-09 17:31:33|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|3727.9252181479|5|231.31585479106||0|0|-0.1487|3744|-0.0283|25|-0.1623326959847|30|47.6|-0.27845|-0.24992|-0.09531836807909|-0.1623326959847|81.3963939|83.767|126.91525423729|0.4|0.2|0.19648|5|2|0.0016547520661157|0.067873223140496|6125|2022-01-09|-0.09207|2023-03-19|0.14427|2022-10-30
2024-11-09 17:31:33|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|34.653036962236|85|2.2415885298595|0.6598|1|1|0.65976|42|-0.18125|21|-0.18125001897652|21|35.69|-0.02304|0.02722|-0.074697259310932|-0.091263228113556|61.200843786192|73.787047555|415.8004227097|0.462|0.231|0.16151|13|6|0.0033016058394161|0.053237645985401|42.849998474121|2024-10-27|-0.17557|2020-03-22|0.22593|2020-03-29
2024-11-09 17:31:34|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
2024-11-09 17:31:35|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-23.714662613277|10|1.053228044449|-0.0508|-1|1|-0.05076|20.7|-0.14719|18|-0.1471861282417|18|39.2|-0.0096|0.03921|0.024631218552536|0.0064676868437252|116.08874736833|95.767803458053|67.360888614686|0.6|0.4|0.15819|20|9|0.00021764186633039|0.052288562421185|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2024-11-09 17:31:36|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|10100.640161793|31|964.61994606909|-0.0991|1|1|-0.09907|13314|3.76171|65|3.761711620361|65|49.33|1.14399|1.28348|3.761711620361|3.761711620361|476.171|476.171|459.10344827586|0.333|0.333|0.46707|3|2|0.011872359550562|0.12414056179775|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2024-11-09 17:31:38|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|1.2246878231515|89|0.12680295011365||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|0.0018541160220994|0.076417209944751|1.7799999713898|2017-12-31|-0.19048|2020-03-15|0.26241|2017-12-31
2024-11-09 17:31:38|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|13.347270096814|10|0.75611336409011|-0.0397|1|2|-0.07947|13.9|0.07915|37|0.079151781461682|37|42.32|0.01144|0.073|0.041133438067633|0.10007247473884|107.01594500521|170.27896820711|218.89763507539|0.684|0.474|0.19105|19|11|0.0018680565805658|0.063544034440344|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2024-11-09 17:31:39|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|-51113.29137306|14|3031.4874119179||0|0|0.0432|45400|0.20377|71|1.1299753862992|83|34.36|-0.00787|0.11235|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|213.94910461828|0.714|0.429|0.26884|14|5|0.0030611538461538|0.080251538461538|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2024-11-09 17:31:40|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-51.407872420123|14|3.7177882913898||0|0|-0.10263|41.9|0.00785|18|0.0078467076019499|18|35.45|0.05525|0.13382|0.077869210498481|0.04553218229635|167.45305171074|122.32672343542|11.289540300732|0.5|0.45|0.22618|20|8|-0.0010284764542936|0.084823144044321|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2024-11-09 17:31:41|WEEKLY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.043477576954959|10|0.0026191989311952|0.0316|1|1|0.03158|0.049|-0.06742|25|-0.091836695129158|10|28.6|0.03422|0.1125|0.10285813047114|0.13150090523097|204.58635274833|203.60749725796|181.48147202776|0.52|0.4|0.16529|25|8|0.0030471961325967|0.065877223756906|0.10700000077486|2013-03-03|-0.31746|2012-05-06|0.4|2012-04-29
2024-11-09 17:31:43|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
2024-11-09 17:31:44|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|-101.4310621138|2|5.3993190919027||0|0|-0.04646|90.1|0.19535|90|0.28014171567695|22|65.7|0.34713|0.46758|0.61213700319509|0.75106637173859|601.74023708421|503.40087596454|214.57488657431|0.4|0.3|0.2337|10|3|0.0027881155015198|0.07564150455927|128.14454650879|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2024-11-09 17:31:44|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-27578.715483117|56|1276.2384943723|0.1804|-1|1|0.18039|23400|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|312|0.591|0.409|0.28686|22|12|0.003140251396648|0.084677751396648|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2024-11-09 17:31:45|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|60.005812856581|31|5.8183789792728|0.2286|1|2|0.17229|66|-0.13741|34|-0.137411902907|34|38.59|0.05645|0.15537|0.14454182665833|0.20685680661528|173.89154471872|195.19424302823|99.397588077279|0.765|0.471|0.22582|17|6|0.0015160787172012|0.07009138483965|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2024-11-09 17:31:46|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.4593455801031|70|0.086884816169051||0|0|0.30144|2.72|0.27682|87|0.054907766033409|50|49.33|0.02717|0.08492|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|269.30693606865|0.667|0.4|0.14429|15|9|0.0018289740420272|0.047884499381953|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2024-11-09 17:31:48|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|32.011705535617|1|2.312765075774||0|0|0|39.8|-0.09669|19|-0.096685080835225|19|42|-0.04385|0.02999|0.0855124020492|0.095192098493471|126.55468221753|120.31181313772|125.15723330797|0.526|0.368|0.21933|19|7|0.0014556140350877|0.066740626566416|57.389999389648|2010-01-24|-0.21453|2011-11-27|0.26178|2016-08-28
2024-11-09 17:31:49|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-72.282459798672|67|4.8988612561547|0.2439|-1|1|0.24393|65.4|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|367.41575465752|0.5|0.429|0.27897|14|6|0.003655547112462|0.081708905775076|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2024-11-09 17:31:49|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|1.4998072795199|7|0.18808526215207|0.2279|1|2|0.1227|1.83|-0.35833|2|-0.046511652084088|30|29.63|-0.07926|-0.00411|0.006150659753151|0.0033322850605581|62.857526452061|70.080700960874|48.03149791074|0.556|0.333|0.28506|27|11|0.00094782878411911|0.08397729528536|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2024-11-09 17:31:50|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|1.4531358723924|25|0.048321827199261|0.0536|1|2|0.01935|1.58|-0.10714|10|-0.12000016674514|25|37.08|0.13891|0.25007|0.28297774146391|0.4669894317909|728.33627250095|1423.0694454673|518.03278880745|0.566|0.358|0.17764|53|22|0.0024390598290598|0.063036792357969|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2024-11-09 17:31:51|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|1.7085374569251|1|0.25548752230557||-1|0|0|2.68|0.14103|40|-0.11579537118393|20|30.89|0.19376|0.39525|0.60536314287815|0.72144753156716|459.24044125092|402.47884915464|586.8608923905|0.556|0.444|0.31137|9|2|0.0088197841726619|0.094884568345324|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2024-11-09 17:31:53|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-78.878747597523|9|2.9186242029629|0.0371|-1|1|0.03709|70.1|-0.09913|20|-0.099134320224999|20|36.32|0.04644|0.10774|0.29216711183275|0.32676141771396|725.16529913274|626.24318589549|1047.8325541786|0.5|0.409|0.16357|22|8|0.0038844609665428|0.056131276332094|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2024-11-09 17:31:54|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|1072.1457669465|136|106.07996971368|2.3303|1|1|2.33035|1203.8|-0.14868|35|0.10663587992225|23|36.51|-0.01019|0.05946|0.07954895337667|0.18659005541219|91.967991286799|331.01229706991|1969.8904218702|0.641|0.41|0.28144|39|19|0.0035661064785119|0.091573348300192|1543.6999511719|2024-07-14|-0.23655|2008-10-12|0.34783|2008-11-02
2024-11-09 17:31:55|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-1790.0679445078|1|96.039310766918||1|0|0|1464.85|-0.09031|19|-0.090308248046757|19|35.83|-0.17387|0.00032|0.061911975342489|0.061911975342489|115.5712749492|115.5712749492|156.03429853356|0.5|0.5|0.20438|6|0|0.0038880930232558|0.081799209302326|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2024-11-09 17:31:56|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|0.6430468650387|6|0.082495130714726|0.0924|1|2|-0.1413|0.79|-0.15753|23|-0.15753425552331|23|38.14|-0.05043|0.09166|-0.097599715803817|-0.026652593143412|27.509624584006|67.226607501418|15.991903083138|0.429|0.286|0.19464|21|7|-0.00055274193548387|0.071265086848635|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2024-11-09 17:31:57|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|0.66940458162844|7|0.069332500994615|0.1194|1|1|0.1194|0.75|0.01471|15|-0.13074631208229|4|38|-0.00465|0.04971|-0.017146685419723|-0.053196227594395|74.646328585695|62.270778980544|15|0.619|0.381|0.19042|21|11|-0.0013295149253731|0.065153047263682|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.26866|2024-10-06
2024-11-09 17:31:59|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|-106.97570893024|18|3.258569389101||0|0|0.05171|97.2|0.36833|99|0.36832515403344|99|55.71|0.19278|0.2499|0.40018892680348|0.42892065081787|879.6504091914|733.61055584027|614.80072339302|0.571|0.5|0.1507|14|5|0.0028579171894605|0.045736298619824|115|2024-06-23|-0.14666|2015-08-23|0.16667|2017-05-28
2024-11-09 17:31:59|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|66907.982931167|32|7831.8446085848|0.5124|1|1|0.51241|85300|0.0875|21|0.0875|21|36.76|0.05293|0.11896|0.13449481855088|0.31923776335194|144.83835892337|386.12244912809|1475.7785467128|0.619|0.381|0.25775|21|11|0.0049927770859278|0.085317633872976|94100|2024-10-27|-0.21971|2020-03-15|0.42215|2009-06-07
2024-11-09 17:32:00|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.09840375291821|26|0.041174202746141|-0.2865|1|1|-0.28652|0.127|0.96611|164|-0.21126754914821|28|21.12|-5.14173|0.20185|-0.53272132014769|-0.086951897671144|-0.00010771248353133|0.00039974857440875|12.893401239462|0.545|0.303|0.67393|33|8|0.41048371191136|0.14416815789474|13.504117965698|2017-11-12|-0.95805|2018-02-11|20.7356|2018-02-18
2024-11-09 17:32:01|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|10.371840408921|6|0.74578063312506||0|0|-0.03968|12.1|-0.19093|2|-0.016728652541534|24|32.04|-0.03348|-0.00198|-0.025629688550655|-0.043160668577655|59.35872208973|60.572249043751|39.413681044844|0.6|0.4|0.15049|25|12|-0.00045629032258065|0.052392071960298|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2024-11-09 17:32:02|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-2828.466341842|43|247.30310635245|0.6688|-1|1|0.66879|2220|0.23477|64|0.15577059539217|103|41.94|0.01504|0.12631|-0.013271547599636|0.014185454618319|69.120058912178|97.617618367822|153.63321799308|0.563|0.313|0.2877|16|9|0.0026524544179523|0.090526129032258|11003.400390625|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2024-11-09 17:32:04|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|62064.256207077|4|5176.0357416802||0|0|-0.04804|75300|-0.30099|21|0.025686130680968|41|35.29|-0.09449|-0.03607|-0.17455789036619|-0.090396133649573|12.35014027069|53.866891077882|44.767068559606|0.588|0.353|0.23148|17|7|6.547263681592E-5|0.073653880597015|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2024-11-09 17:32:04|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|19.447402902563|20|1.692457357795|0.1563|1|1|0.15635|22.78|-0.2138|8|0.19293861089078|20|34|0.55706|0.68233|0.88171935012811|1.4863887234706|1255.1113153776|4249.1913059123|850.00000444811|0.568|0.351|0.25334|37|17|0.0040520516836335|0.08915032889585|26.469999313354|2006-02-05|-0.33666|2006-05-28|0.46037|2016-03-20
2024-11-09 17:32:05|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|-6.3170758615841|14|0.70488519474506|-0.1208|-1|1|-0.12076|5.29|0.00326|28|-0.24570029391679|9|31.31|0.04867|0.13742|0.10782416252167|0.24963614597925|86.202790930468|186.38109442202|419.84126999145|0.577|0.346|0.30631|26|14|0.0041815477629988|0.098841946795647|9.1999998092651|2010-01-10|-0.26977|2010-07-18|0.3836|2022-08-21
2024-11-09 17:32:06|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|15926.190469294|19|879.68371793597||0|0|-0.00323|16953|0.02745|88|-0.083245963514364|21|34.63|0.05782|0.11664|0.13725574588594|0.24929350664265|652.65193668009|1044.8625638534|2173.4615384615|0.714|0.429|0.17876|35|20|0.0033543089430894|0.063679341463415|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2024-11-09 17:32:07|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-21500.340202702|16|778.77616209791||0|0|-0.02785|20300|-0.07168|51|-0.071680376028202|51|47|-0.06046|0.0081|-0.070131810950308|-0.16810950657605|49.118753834411|42.140815217788|33.553719008264|0.7|0.4|0.19491|10|7|-0.0011437525773196|0.059889546391753|88800|2016-06-05|-0.46986|2019-01-13|0.16178|2020-03-29
2024-11-09 17:32:09|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|1.1399035589663|6|0.48132634009738||0|0|0.26066|2.66|0.59423|134|-0.47368423592783|36|33.67|-0.11235|-0.02568|-0.1347149442014|-0.47368423592783|39.882080175142|52.632|67.463670288602|0.333|0.111|0.35402|9|3|0.0015340584415584|0.10927967532468|11.439999580383|2021-02-21|-0.22095|2021-02-28|0.46213|2021-04-18
2024-11-09 17:32:10|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|311.06201175977|20|15.979329413412|0.4286|1|2|0.2302|361.15|-0.02916|18|-0.029159504333518|18|31.96|-0.04367|0.04979|0.024061030352475|0.058627041156419|47.637083504397|114.81796852769|256.22561313648|0.521|0.333|0.30855|48|18|0.0029668705730843|0.10571941403735|385|2024-08-04|-0.21639|2006-05-21|0.45729|1999-07-18
2024-11-09 17:32:10|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|6.0776279767188|6|1.1109426074633|0.107|1|1|0.10698|9.52|-0.26628|18|-0.2662791089666|18|32.95|0.15125|0.24648|0.255063168017|0.50256113714266|70.21337926968|205.59067925277|121.42857490406|0.619|0.381|0.2906|21|10|0.0028429985652798|0.087306556671449|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2024-11-09 17:32:11|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|7.5315721343489|118|0.78379272386329||0|0|0.72347|10.34|0.04904|68|0.049036765102171|68|83|0.24388|0.2974|0.049036765102171|0.049036765102171|104.904|104.904|48.093023965525|0.333|0.333|0.34902|3|1|0.00078926229508197|0.10462357923497|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2024-11-09 17:32:12|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1497.3799155458|76|163.26390303672|1.8711|1|1|1.87113|1591.65|-0.25311|18|-0.25311456159351|18|40.86|0.0769|0.18443|0.12610948812087|0.12981219026337|138.55635162122|116.06686064585|157.86263569691|0.381|0.286|0.29061|21|8|0.00282718113612|0.10286673097535|2160.8039550781|2024-06-16|-0.27578|2020-03-29|0.7518|2009-05-24
2024-11-09 17:32:14|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|351.32654925757|14|28.36453522273|0.0739|1|1|0.07389|438.2|0.88828|104|0.88828173609163|104|48|0.09421|0.15571|0.30250679122825|0.59580772430083|176.18671070412|246.10519724|253.88180574236|0.429|0.286|0.26823|7|4|0.004093323782235|0.082639656160458|464|2024-10-27|-0.24353|2019-02-17|0.19777|2020-09-20
2024-11-09 17:32:15|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|-17.909048962117|1|1.3813496985439||1|0|0|13.6|0.26393|51|0.26392899055649|51|36.25|0.18609|0.33954|0.29427100643142|0.40520718440032|221.6391321694|260.58943502217|115.45889429139|0.625|0.5|0.35772|8|2|0.0041616551724138|0.12194472413793|52.099681854248|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2024-11-09 17:32:15|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|4237.5135353535|35|103.07643583638|0.0481|1|1|0.04812|4465|-0.08551|10|-0.085513078470825|10|34.48|0.00814|0.03915|0.0043842074009512|0.041628495324738|99.67196025189|128.80023270695|150.84459459459|0.524|0.333|0.09075|21|9|0.00079645118733509|0.030824973614776|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2024-11-09 17:32:16|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|-80.226117711447|10|5.9096965848081|-0.0997|-1|1|-0.09968|69.5|0.40302|38|0.40302162980103|38|30.35|-0.04994|0.02066|0.011242389251063|0.02600534955508|96.68846881042|120.15769297013|158.09827444821|0.577|0.462|0.1958|26|8|0.0016222055137845|0.057823934837093|95.400001525879|2024-07-14|-0.22585|2020-03-15|0.34451|2024-05-26
2024-11-09 17:32:17|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.630361117653|1|0.13295369602969||1|0|0|3.185|-0.07788|7|-0.077880733556124|7|53.3|0.08648|0.18699|-0.063408771616033|-0.085285736391399|37.763733237342|57.984661051072|317.86427391488|0.55|0.3|0.22718|20|7|0.0026184615384615|0.072690712945591|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2024-11-09 17:32:19|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-26.749075371534|14|1.6913583935998||0|0|0.14463|20.7|-0.06185|23|-0.061849629684129|23|31.63|0.11448|0.2343|-0.17568376737494|-0.1633552399014|24.651968223139|40.458669065493|64.788733235182|0.438|0.313|0.21656|16|4|0.0011706358381503|0.082695529865125|49.277900695801|2022-04-24|-0.23597|2020-03-15|0.41058|2020-07-12
2024-11-09 17:32:20|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|4.7495103687742|6|0.45616584946693||0|0|-0.12756|5.54|-0.11681|11|-0.11680914157968|11|42|0.02536|0.09087|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|297.84945802394|0.632|0.421|0.23285|19|8|0.0025016936488169|0.074970921544209|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2024-11-09 17:32:21|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|-132.66464549161|3|12.544893830587|-0.1036|-1|1|-0.10363|97.02|-0.13043|14|-0.13043476294194|14|46.71|0.41456|0.48165|0.5272005030289|0.87431680036236|320.54926833274|743.60671574278|2299.0521674566|0.5|0.357|0.27854|14|6|0.0070270884146341|0.097632012195122|139.83340454102|2024-09-01|-0.22951|2020-03-15|0.47036|2024-02-04
2024-11-09 17:32:22|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|103.04014962472|81|14.328381072547|0.661|1|1|0.66099|120.92|0.73888|84|0.73888095057225|84|33.6|-0.067|0.03933|0.042286834856455|0.051817610647469|92.190192869293|88.106373676601|45.276346607159|0.56|0.36|0.39277|25|10|0.0029986630434783|0.13286654347826|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2024-11-09 17:32:22|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|2.0751107721131|16|0.40333798132042|0.4893|1|2|0.23457|3|0.25231|14|-0.035675684327458|21|38.22|0.0925|0.25676|0.12089650275079|0.13652628000648|159.37021856783|137.28707135363|3.3333333333333|0.667|0.444|0.41319|9|3|-0.0026389693593315|0.16150097493036|191|2021-02-14|-0.61846|2024-04-28|0.58935|2022-12-11
2024-11-09 17:32:24|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|0.4078470421261|6|0.13308656923676||0|0|-0.06173|0.76|-0.075|66|-0.07499998807907|66|45.38|0.04522|0.11341|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|15.734989699133|0.538|0.385|0.29521|13|6|-0.00071052100840336|0.10398447058824|11.760000228882|2015-06-07|-0.30864|2024-10-13|0.62|2024-10-06
2024-11-09 17:32:25|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1473.8843760814|51|91.643760315214|0.1671|-1|1|0.16707|1279.5|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842681438994|0.26842681438994|198.32492261371|198.32492261371|546.6397423274|0.5|0.5|0.29415|10|3|0.0063566379310345|0.082803074712644|2299.998046875|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2024-11-09 17:32:26|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-29.981749248427|30|1.5630248164896|0.2605|-1|1|0.26045|25.26|-0.14405|8|-0.14404786873724|8|25.36|-0.09056|0.01533|0.0064134303391133|0.026476391738453|39.630064928585|56.570634039567|137.20804148965|0.528|0.389|0.20259|36|13|0.0018584182590234|0.067980530785563|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2024-11-09 17:32:27|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-23.253315094923|14|1.3177719526208|0.0823|-1|1|0.08232|18.95|-0.07682|5|-0.07682113592277|5|44.56|0.26589|0.35568|0.27224885006349|0.42156634339089|178.85814374448|208.39923559706|228.58867129239|0.667|0.444|0.2388|18|8|0.0027671042944785|0.08414909202454|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2024-11-09 17:32:27|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|57.691149284472|105|3.6566837875297|0.2857|1|1|0.28571|61.2|0.04367|24|0.043667634833259|24|42.62|0.24554|0.35444|0.4669666130893|0.71223963631192|261.82953515877|363.18727152474|491.5662787191|0.538|0.385|0.21658|13|5|0.0036473252279635|0.070109224924012|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2024-11-09 17:32:29|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-18.495472255969|43|0.98353227539425||0|0|0.20988|16|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.0486|0.0085757232092684|0.078414088292921|62.796663861726|127.34019957657|144.53478266563|0.462|0.346|0.20949|26|9|0.0016110012515645|0.067648035043805|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2024-11-09 17:32:30|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|80.457429735162|19|5.4356408427396||0|0|-0.01398|91.7|0.14679|76|0.10087790813723|20|43.67|0.13135|0.25691|0.36703494300695|0.42209643105226|418.91580767023|365.29426282949|254.69911125615|0.556|0.444|0.29541|9|2|0.0044653284671533|0.085812627737226|195|2021-06-13|-0.19156|2022-12-18|0.32955|2020-04-26
2024-11-09 17:32:31|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|-116.05013050775|20|8.700043248269||0|0|0.20091|87.5|0.39847|26|0.39846737844465|26|27.82|-0.02121|0.02207|0.0069889295143452|0.015822502472769|95.920816466626|105.78707588698|217.98704865592|0.643|0.429|0.13708|28|12|0.0019026817042606|0.050756177944862|150.5|2024-08-04|-0.18441|2009-08-30|0.33408|2009-05-10
2024-11-09 17:32:32|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|-148.55311962626|22|8.3510398754205||0|0|0.13214|121.5|0.87636|74|0.87635918745755|74|42.21|0.02162|0.11544|0.16292059147077|0.20825991043796|239.79303833546|218.6084967204|319.40062322766|0.5|0.357|0.17271|14|3|0.002691454248366|0.053873267973856|196|2024-03-24|-0.17576|2015-08-23|0.19247|2023-11-12
2024-11-09 17:32:33|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
2024-11-09 17:32:34|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-13.883751700885|43|0.55762543397164||0|0|0.12186|12.25|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|83.220107185994|0.45|0.4|0.18486|20|5|0.00072795|0.0600812375|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2024-11-09 17:32:35|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|7.2717420672301|6|0.68035326046385||0|0|-0.12226|8.4|0.26043|54|0.16026321128979|41|54.09|-0.0065|0.04324|0.072008151366932|0.14272834898106|134.87742811984|143.26136626591|98.591539521291|0.545|0.273|0.23162|11|4|0.0011678833333333|0.076997716666667|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2024-11-09 17:32:36|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|818.30381588174|13|46.241172740737|0.1722|1|1|0.17224|946|0.18813|97|-0.25696594427245|41|63.27|0.00473|0.05178|-0.055527635767525|-0.13300434159062|70.916920665562|63.956974193728|100.21186440678|0.455|0.273|0.17054|11|6|0.00069467514124294|0.063516313559322|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2024-11-09 17:32:37|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|-4.7145244595625|49|0.15853367908399||0|0|-0.22472|4.36|-0.15548|18|-0.15547621813116|18|33.29|-0.07461|-0.01605|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|185.53192810432|0.643|0.429|0.19198|14|5|0.0018580155642023|0.064197451361868|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2024-11-09 17:32:38|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|-2.3980925946273|8|0.10936418072506|0.1174|-1|1|0.11739|2.03|0.55608|223|0.55607694168884|223|47.08|0.00858|0.03924|0.14034704205014|0.25322201533172|182.29484253491|221.46763737789|200.99009807502|0.5|0.333|0.19874|12|7|0.0019858566433566|0.057584545454545|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2024-11-09 17:32:39|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
2024-11-09 17:32:40|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|-3.4758665744862|4|0.2481532824679||0|0|-0.09225|2.96|0.03965|33|0.039652420157448|33|36.23|-0.06575|0.05186|-0.076505700638259|-0.11641702487807|23.510468925921|23.703290302748|53.818182511763|0.682|0.455|0.23914|22|12|0.00077155|0.079631675|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2024-11-09 17:32:41|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
2024-11-09 17:32:42|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|5.1252655822595|14|0.63491146304341|0.4258|1|1|0.42578|7.3|-0.30463|3|-0.30462728772274|3|33.64|-0.1213|-0.04528|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|264.49276144778|0.273|0.182|0.24338|11|3|0.0037169451697128|0.078378746736292|11.020000457764|2021-08-08|-0.19367|2020-09-13|0.19733|2021-07-18
2024-11-09 17:32:42|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-19633.988496126|60|1148.0527841027|0.3564|-1|1|0.3564|16090|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|211.71052631579|0.438|0.375|0.28974|16|4|0.0029076847977685|0.0933089958159|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2024-11-09 17:32:44|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|-0.83910169126952|15|0.03220056137232||0|0|0.06289|0.745|0.28361|121|0.2836106351661|121|56.93|0.06803|0.12409|0.2576509064287|0.24762590590349|643.60490921038|330.28624487832|146.07843503912|0.643|0.429|0.19684|14|6|0.0014260789149199|0.056542034525277|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2024-11-09 17:32:45|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|4.9556977246286|10|0.1926999309639|0.0544|1|1|0.05437|5.43|-0.11957|14|-0.11196910095112|15|35.22|0.50009|0.79638|-0.030154333188161|-0.011128238875178|63.206160850756|82.612317065382|987.27267466301|0.522|0.435|0.14977|23|7|0.0050556288156288|0.058244395604396|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2024-11-09 17:32:46|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|256.60207641896|122|10.328740035966|0.5794|1|1|0.57936|270.51|-0.23567|10|-0.03479688887908|42|26.98|0.00228|0.08567|0.1191571072041|0.15387516714387|526.17944286123|574.49389520067|772.8857421875|0.418|0.327|0.11123|55|10|0.0022233644859813|0.042445358255452|402.89999389648|2013-04-21|-0.24318|2015-10-18|0.4302|1998-11-22
2024-11-09 17:32:47|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.446698854475|44|0.23062871558065|-0.0658|1|2|-0.09794|3.5|0.19167|65|-0.10280368667324|75|60.67|0.21205|0.2834|0.31521536664077|0.37490636889289|363.5225226045|254.2108431896|118.92626255515|0.667|0.444|0.21311|9|4|0.0012249575551783|0.064088098471986|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2024-11-09 17:32:48|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|-99.326945192059|12|7.7839822393125||0|0|0.21906|79.5|2.12288|61|2.1228822899226|61|31.25|0.2023|0.31635|0.51719373658284|0.74499807129717|659.49269512375|793.94459897737|1564.9606534246|0.583|0.417|0.27061|12|6|0.0092038601036269|0.092138341968912|137|2024-07-21|-0.23838|2020-03-22|0.25824|2019-01-27
2024-11-09 17:32:50|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|13.261437484284|7|1.289561703547|-0.1036|1|1|-0.10363|13.84|0.29709|45|0.29708910512167|45|37.45|0.06573|0.15127|0.247972738939|0.247972738939|218.75555335952|218.75555335952|207.0635028099|0.455|0.455|0.29331|11|4|0.00363495215311|0.095210215311005|20.367244720459|2021-09-05|-0.19027|2021-09-26|0.2343|2024-03-03
2024-11-09 17:32:51|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.2538502986286|86|0.062155096979565||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|0.0016870487804878|0.068108792682927|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2024-11-09 17:32:51|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|1.2635538419427|37|0.045413736377557|0.0486|1|1|0.04863|1.337|0.00932|23|-0.15328950195927|19|31|0.04616|0.081|-0.04322177954794|-0.11016593629823|79.227162752949|78.99465616|133.70000123978|0.714|0.286|0.18546|7|5|0.0019750988142292|0.055670830039526|2.2599999904633|2020-10-04|-0.16638|2022-06-26|0.17647|2022-04-10
2024-11-09 17:32:52|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|0.66059423560256|26|0.13225904426514|0.1772|1|1|0.17722|0.93|0.88778|144|0.3187760220936|65|87.33|0.25092|0.3921|0.60328005467334|0.3187760220936|248.95665084|131.878|18.489064977355|0.667|0.333|0.53497|3|2|-0.0021392334494773|0.13612641114983|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.4026|2024-10-06
2024-11-09 17:32:53|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.23103460332446|54|0.0306729540991||0|0|0.66889|0.149|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|7.9679146285546|0.667|0.333|0.37025|6|4|-0.0039911009174312|0.13204513761468|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2024-11-09 17:32:55|WEEKLY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|-350.89325654673|7|17.022322996944||0|0|-0.05764|327|0.10358|46|0.10357600225021|46|32.08|0.004|0.07852|0.037650417298678|0.10733731700223|179.28245292455|575.62340852888|1119.8629844388|0.646|0.417|0.18784|48|18|0.0028088486416559|0.066592322121604|387.98999023438|2024-04-07|-0.26622|1998-06-28|0.34632|1995-05-28
2024-11-09 17:32:56|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.3178930374131|67|0.09386790669399||0|0|0.38596|1.05|0.25228|40|0.25227615398469|40|36.95|-0.07347|0.26316|0.33616865413745|0.40852336420205|609.12912705855|597.03908417119|69.078945098161|0.55|0.45|0.29669|20|5|0.0041071055900621|0.082506223602484|2.8193409442902|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2024-11-09 17:32:57|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|0.95004754611776|6|0.079397899511961||0|0|-0.10256|1.05|-0.09466|45|-0.094655478071962|45|38.14|-0.05916|0.02004|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|56.45160990542|0.524|0.381|0.21085|21|7|0.00035423076923077|0.067342667493797|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2024-11-09 17:32:58|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|-18.572383194816|19|0.57461963150412||0|0|-0.02273|18|-0.08997|20|-0.08996896367063|20|36.05|0.02793|0.07017|0.075859707772361|0.086663607706627|221.4528869657|180.75034286853|190.07391227506|0.727|0.455|0.16848|22|13|0.0017336498150432|0.060056054254007|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2024-11-09 17:32:58|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|-13.594450005082|12|0.85833497291446||0|0|0.18657|10.9|0.51189|75|0.51189208745688|75|36.64|-0.02644|0.0371|0.065479229724105|0.056511408894659|184.94691709039|145.0151083379|169.51788350742|0.545|0.409|0.15045|22|8|0.0013646266829865|0.050175752753978|19.549999237061|2024-05-05|-0.15642|2020-03-15|0.16631|2023-04-16
2024-11-09 17:33:00|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|19603.97033676|104|1224.338299254||0|0|1.08245|21241|-0.30294|44|-0.30294365012616|44|26.3|0.0934|0.18555|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|34259.677419355|0.567|0.45|0.16218|60|13|0.0047732242712671|0.06117753718025|24560|2024-10-06|-0.45313|1998-09-06|0.37778|1998-10-25
2024-11-09 17:33:01|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|-0.72104509764063|17|0.083940238685997|0|-1|1|0|0.6|0.1347|31|0.13469588717793|31|48.5|0.13493|0.24719|0.003241713248271|-0.071578122431125|76.623057363113|58.826779905962|18.072290238145|0.357|0.286|0.42675|14|5|0.0010234676258993|0.12920896402878|3.4900000095367|2011-07-24|-0.25926|2024-07-21|0.61905|2014-03-23
2024-11-09 17:33:02|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|0.61512392007041|6|0.12562950769498|-0.2315|1|1|-0.23148|0.83|0|25|0|25|51.4|0.13215|0.18535|0.23293768346558|0|146.588|100|23.850574102344|0.4|0.2|0.42925|5|3|-0.0028169083969466|0.11513629770992|5.0900001525879|2021-07-25|-0.17931|2023-12-24|0.28293|2022-06-12
2024-11-09 17:33:03|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-7.5878286825817|151|0.26912355534996||0|0|0.4065|7.3|0.43023|84|0.43023251687726|84|36.67|0.13715|0.20152|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|155.98291577986|0.722|0.389|0.2321|18|10|0.0020035925925926|0.065524049382716|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2024-11-09 17:33:04|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|24.100244072544|51|1.7111672078745|0.3119|1|2|0.27873|26.15|0.12979|79|0.049289332500089|30|35.57|-0.00693|0.06479|0.10675480555706|0.17114738497716|180.45423174295|199.90462353674|239.68835915917|0.524|0.333|0.15287|21|5|0.0018753199498118|0.052173977415307|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2024-11-09 17:33:06|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|-12343.979136992|15|1277.8160754627||0|0|0.04803|10900|-0.20431|30|-0.2043085476025|30|43.94|0.22018|0.34399|-0.060154636799369|0.053526087104388|38.649348904071|110.07482552475|525.30120481928|0.5|0.375|0.3429|16|5|0.0048705718270572|0.10906456066946|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2024-11-09 17:33:06|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|1170.4805919262|72|104.43099873155|0.9548|1|2|0.86901|1306.25|0.21737|81|0.21736699236986|81|34.78|-0.14989|-0.06362|-0.19455805525698|-0.077589112174699|21.60315541045|67.682617493088|217.23765616469|0.667|0.444|0.22931|9|5|0.002868125|0.0747190625|1522.0500488281|2024-09-08|-0.13056|2019-05-26|0.25909|2017-12-03
2024-11-09 17:33:07|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|-12.612982988014|30|0.4809943039066||0|0|0.06483|11.19|-0.02559|17|-0.025586254489218|17|33.35|-0.00801|0.07642|0.073814033702861|0.19000620130278|129.41641357715|364.81342342333|223.3532748337|0.731|0.423|0.2398|26|11|0.0024613169642857|0.081912935267857|18.450815200806|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2024-11-09 17:33:08|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|3.6327422576706|25|0.10317732937454||0|0|0.01295|3.91|-0.01431|31|-0.014305077015075|31|50.13|0.30588|0.36721|0.56558437935964|0.79732239007805|274.69198572334|315.60369236456|285.40146512567|0.267|0.2|0.13583|15|2|0.0029791881443299|0.046276043814433|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2024-11-09 17:33:09|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|-627.94285153406|17|47.1399622831|0.0218|-1|1|0.02183|519.7|0.63936|62|0.63936250274554|62|34.58|0.13022|0.2416|0.36621681278048|0.58365445778846|1091.5750957094|3758.936248654|2546.3009117706|0.628|0.419|0.29093|43|20|0.0044800465735196|0.099189673985363|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2024-11-09 17:33:11|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|-197.88756596123|34|14.985227041856|0.0054|-1|1|0.00538|159.14|-0.08884|8|-0.088838300462925|8|38|0.19687|0.32699|0.46339633697153|0.7913818951519|191.5464594481|350.71221003691|432.79846997132|0.591|0.364|0.30271|22|11|0.0042992635212888|0.11024998849252|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2024-11-09 17:33:12|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|10770.637037114|1|1024.7876542953||0|0|0|14200|-0.15328|31|-0.15328467153285|31|40.8|-0.14119|-0.09475|-0.20585581891249|-0.20585581891249|62.79021504|62.79021504|78.670360110803|0.4|0.4|0.29478|5|2|0.0025501960784314|0.097141421568627|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2024-11-09 17:33:12|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|-7733.3433322341|10|706.8526997032||0|0|0.05124|5740|-0.01059|11|-0.010594832194772|11|48.56|0.06309|0.10961|0.14469317978029|0.16039619313158|228.83381376046|171.99790969805|37.032258064516|0.563|0.313|0.23572|16|8|-7.1882951653945E-5|0.065532366412214|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2024-11-09 17:33:13|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-146.80354137403|15|8.6660624122076|0.1894|-1|1|0.18937|122|-0.18649|4|-0.18648648648649|4|30.19|-0.02324|0.09264|0.097552604717158|0.19833559732848|86.943862474746|274.0166451907|161.95406482747|0.577|0.423|0.25779|26|6|0.0031763078848561|0.086158222778473|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2024-11-09 17:33:14|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|49.994834804624|12|5.4780911403925|0.0621|1|2|-0.01657|53.4|0.2604|36|0.26039749467191|36|27.14|-0.04412|0.09931|0.11321442790975|0.19352281025049|274.52592145814|379.03807171799|108.89070254681|0.586|0.379|0.18106|29|11|0.0029611278195489|0.061355902255639|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2024-11-09 17:33:16|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|-76.700170296158|30|1.2377693363044||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|0.00060530395136778|0.051544483282675|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2024-11-09 17:33:16|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-198.76141431293|30|11.378424293879||0|0|0.16462|170|-0.10903|21|-0.10902567324848|21|39.31|0.03933|0.15241|0.085418325629159|0.12616445523162|139.82333434867|191.65410753455|184.78260869565|0.625|0.438|0.24378|16|5|0.0026178419452888|0.080702765957447|615|2021-03-21|-0.21797|2020-03-15|0.28814|2018-12-02
2024-11-09 17:33:17|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|30.811250707453|24|1.1842987529318|-0.059|1|1|-0.059|31.9|-0.02738|9|-0.027377561306423|9|34.17|0.12707|0.20637|0.083823550500515|0.10955002833577|170.78821868381|220.65012001071|119.34156440267|0.739|0.435|0.1863|23|11|0.0030239431396786|0.06273435105068|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2024-11-09 17:33:18|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|9.135455316881|19|0.78093032281706|-0.0972|1|1|-0.09716|10.47|-0.24011|9|0.24052981590056|39|26.31|0.22143|0.30029|0.54017504541558|0.67331146693702|283332.79061778|456242.93961115|104700.00501054|0.705|0.574|0.2122|61|16|0.0068775785582255|0.092112686383241|13.764245033264|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2024-11-09 17:33:19|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|3063.644628222|51|318.51745437198||0|0|0.27469|3550|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|36.692506459948|0.571|0.381|0.24626|21|10|0.00046281094527363|0.079895684079602|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2024-11-09 17:33:21|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1333.8899449632|43|71.007769036544|0.0873|1|1|0.08727|1495|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|150.25125628141|0.2|0|0.1709|5|2|0.0012167094017094|0.047965897435897|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2024-11-09 17:33:21|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|-25.213584056341|1|1.9528615047016||0|0|0|19.31|-0.25824|42|-0.12974609939278|17|27.46|-0.01104|0.09248|0.0896637372935|0.28706108173368|67.442838935993|557.91301725215|3940.8161408402|0.714|0.429|0.29316|28|16|0.0070619765929779|0.096551248374513|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2024-11-09 17:33:22|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|226742.81801487|132|44434.515035522||0|0|13.89754|363500|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|706.07202517385|0.286|0.143|0.35074|7|1|0.0082180769230769|0.11549320512821|374500|2024-07-28|-0.25764|2020-03-15|0.37826|2020-09-06
2024-11-09 17:33:23|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|21.659973515577|49|1.250058851066|0.3816|1|1|0.38158|23.26|-0.1754|9|0.069401949667201|14|40.43|0.05348|0.14769|0.1312752260023|0.18148789067746|174.93202119742|177.66846361194|128.50828584896|0.391|0.217|0.2174|23|7|0.0021345807770961|0.075392607361963|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2024-11-09 17:33:24|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|9.1156679620187|17|1.0470852877207||0|0|-0.14533|10.35|-0.36836|7|-0.0056741717208132|18|26.26|-0.06062|0.01457|-0.00033990678201713|0.14008662231818|39.053170886709|201.26926165001|739.81415451347|0.593|0.37|0.22638|27|8|0.0042323862068966|0.075244124137931|12.89999961853|2024-09-08|-0.17598|2013-12-22|0.26168|2022-09-11
2024-11-09 17:33:26|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|-4.0947973288366|22|0.4082657746894||0|0|0.29975|2.78|-0.2088|28|-0.20880462950908|28|20|-0.13498|-0.08045|-0.24971552880269|-0.23868966803009|22.095028686673|41.6068359824|21.829190239113|0.5|0.3|0.35753|10|5|-0.0038414479638009|0.12133393665158|24.039840698242|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2024-11-09 17:33:27|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|1686.4936806794|17|174.38670621657||0|0|0.06032|1916|0.45455|34|0.45454545454545|34|29.46|0.16415|0.33211|0.45723821973715|0.52252800165823|26205.465032769|22006.371622902|109.17378917379|0.476|0.397|0.27736|63|11|0.0038067574786325|0.10834207264957|6525|1994-06-26|-0.37141|2002-07-28|1.00084|1989-11-12
2024-11-09 17:33:27|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|30.521362934844|21|2.4327362574762|0.0378|1|2|0.00152|32.85|-0.08789|23|-0.025700967981025|34|42.53|0.10409|0.19278|0.41263437076877|0.53776642657919|224.38868902914|246.01055687268|108.2729014796|0.333|0.267|0.21746|15|4|0.0015646960486322|0.076101428571428|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2024-11-09 17:33:28|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|201.71352626681|39|16.983632808941||0|0|0.39538|240.1|-0.15665|18|7.7147927026526|101|43.38|0.65809|0.87596|1.0864644888405|1.7137624403793|3075.2584012809|5689.3762435631|6259.124302722|0.692|0.462|0.2491|13|4|0.0092400166112957|0.090786760797342|260|2024-07-21|-0.32999|2020-03-22|0.53002|2020-04-12
2024-11-09 17:33:29|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-1214.237214873|36|85.004069589827|0.3403|-1|1|0.34028|920.6|1.07982|108|1.0798209910691|108|36.13|-0.04119|0.15418|0.45930049077659|0.45930049077659|259.73215794376|259.73215794376|226.38632470268|0.375|0.375|0.32357|8|2|0.0047520061728395|0.095229012345679|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2024-11-09 17:33:31|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|38547.761674963|82|1121.3820318499||0|0|-0.1317|38900|0.5984|47|0.59840425531915|47|56.33|0.3446|0.38427|0.59840425531915|0.59840425531915|159.84|159.84|84.749455337691|0.333|0.333|0.22624|3|1|0.00171792|0.07255716|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2024-11-09 17:33:31|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|3.9067927915927|5|0.37319882173755|-0.1216|1|1|-0.12157|4.48|-0.09211|15|-0.092105239216971|15|46.45|0.13498|0.17995|0.052443565997569|-0.084514158070024|118.11497255381|83.80551012|64.000000272478|0.364|0.182|0.2215|11|5|0.00024980582524272|0.070510582524272|15.800000190735|2016-01-24|-0.192|2020-03-01|0.22051|2015-11-22
2024-11-09 17:33:32|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|8.7182860590686|10|0.53197087344286|0.0165|1|2|-0.05155|9.2|0.27612|84|-0.12987013308711|25|45.23|0.28913|0.33637|0.4664904679484|0.61155170484857|1062.8990282566|588.98814180316|205.35713772537|0.615|0.385|0.21823|13|7|0.0027547906197655|0.076372194304858|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2024-11-09 17:33:33|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.2302649785416|138|0.1293632442982|0.7636|-1|1|0.76356|1.09|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|7.0141572461666|0.438|0.313|0.30439|16|5|-0.00088809701492537|0.099496417910448|21|2009-07-26|-0.34247|2024-03-10|0.34829|2011-10-30
2024-11-09 17:33:34|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.5911517364811|67|0.13700994002614|0.552|1|2|0.48373|6.84|0.07555|35|0.075552236690965|35|34.05|-0.02815|0.02095|0.02433192571591|0.0023303477674593|103.84424255128|79.640705695372|98.701303348051|0.714|0.476|0.2274|21|11|0.001225390524968|0.071211651728553|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2024-11-09 17:33:36|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|47.961585316713|29|2.7160420919483|0.0885|1|1|0.08848|51.67|0.20009|80|0.098642131930082|26|23.36|-0.00813|0.04774|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2412.2315189145|0.566|0.396|0.13383|53|16|0.0033484281200632|0.046769407582938|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2024-11-09 17:33:37|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|2.2362193184283|18|0.72394590796713|0.1289|1|1|0.12895|4.29|-0.50198|25|-0.2873239421485|6|23.85|0.23898|0.73077|-0.15604781048055|-0.021125192773747|13.782210680175|42.562959199156|92.156990887126|0.462|0.308|0.67393|13|6|0.021611620795107|0.25149911314985|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2024-11-09 17:33:37|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|15.81871025451|12|0.83923814259806|-0.0197|1|2|-0.03763|17.9|0.15529|48|0.15529038181524|48|31.48|0.02576|0.12121|0.015291412240496|0.01792140846134|98.492522817667|96.856123033676|66.592262564713|0.52|0.4|0.15169|25|7|0.001879298245614|0.051836215538847|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2024-11-09 17:33:38|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|-82.788201850267|8|5.229401125382||0|0|0.05345|67.3|0.19295|23|0.19295302507421|23|28.5|-0.09487|-0.02262|0.00043904350430142|-0.0046543890497894|81.422282891334|76.817613248663|203.63087626426|0.536|0.429|0.16743|28|8|0.0018084968944099|0.050928621118012|98.699996948242|2024-06-09|-0.15789|2014-10-19|0.39872|2009-05-10
2024-11-09 17:33:39|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-30.304822365638|14|1.8064466715443||0|0|0.00396|25.15|-0.13806|6|-0.13805922544269|6|35.78|-0.02657|0.1543|0.0820414393719|0.11861955823487|88.086918577898|117.00616143921|37.537312863478|0.556|0.5|0.22155|18|2|0.00079342465753425|0.084627092846271|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2024-11-09 17:33:41|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|6.6679101562231|31|0.40698717779328|0.3962|1|2|0.33039|7.07|-0.11561|6|-0.11561407665759|6|29.9|-0.00386|0.02819|-0.053131079663761|-0.042756873484651|53.33259520363|65.816813405757|45.407837573764|0.524|0.429|0.1192|21|8|-0.00071126139817629|0.042209787234043|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.23038|2024-05-19
2024-11-09 17:33:42|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|-113.58962030513|16|6.9878394857903||0|0|-0.13971|108.5|0.87402|64|0.87401571610242|64|35.64|0.02056|0.08293|0.088226808695613|0.086326877276546|134.89341772755|122.67164203191|440.34091999849|0.318|0.273|0.1857|22|5|0.0028476971214018|0.063771551939925|134.5|2024-04-14|-0.14506|2020-03-15|0.31359|2009-09-06
2024-11-09 17:33:43|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|611.10844603222|50|76.91441978815||0|0|1.08178|768.8|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|29121.210501652|0.613|0.387|0.38946|31|14|0.0074182459546926|0.12843980582524|970|2024-07-14|-0.48193|2001-03-25|1.10294|1999-03-21
2024-11-09 17:33:44|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|-67.201324093662|3|5.0087749522006||0|0|-0.0128|51.44|0.93457|99|0.93457253273416|99|48.28|0.11834|0.1949|0.21121335688658|0.44964825968965|323.92908746284|696.55387041329|265.70246386875|0.722|0.389|0.33465|18|10|0.0035770378874857|0.10596793340987|78.150001525879|2024-06-09|-0.27921|2013-08-04|0.38556|2021-10-24
2024-11-09 17:33:45|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|6473.2060906959|1|1047.5381727912||-1|0|0|9610|-0.36895|10|0.62312138728324|44|47.6|0.56409|0.69181|0.91941970658519|1.3536150152558|3649.8766035651|3672.4440428951|2737.8917378917|0.6|0.4|0.34375|15|8|0.009315056022409|0.1249043977591|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2024-11-09 17:33:46|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|-245.87435343913|4|21.109475086769||0|0|-0.00187|187.84|-0.32859|7|0.83478258658147|66|39.79|0.07069|0.27401|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|1017.0005593995|0.647|0.382|0.27529|34|13|0.0052266666666667|0.095902175516224|303.89999389648|2024-07-14|-0.59679|1999-11-07|2.83914|1999-11-14
2024-11-09 17:33:47|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|6.4724758536696|50|0.39750803606114|0.553|1|2|0.51442|7.5|-0.1329|6|0.0043763944649244|25|56.76|0.21383|0.28468|0.29424798973115|0.46351957539839|475.59556452519|654.66733344975|89.928055908641|0.588|0.412|0.19717|17|7|0.0010254142011834|0.073717366863905|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2024-11-09 17:33:48|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-3.7768063197034|18|0.1650150648188|-0.0114|-1|1|-0.01143|3.54|-0.04396|23|0.48543242140126|158|39.65|0.10735|0.14702|0.16608213642797|0.29753785134888|464.24742485611|599.37951095871|707.99999237061|0.65|0.4|0.17069|20|11|0.0032323580246914|0.057928185185185|6.1750020980835|2018-08-12|-0.23704|2020-03-22|0.16471|2011-10-16
2024-11-09 17:33:49|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|-34.195608626996|6|1.323536081842||0|0|0.01977|29.75|0.01505|72|0.015050192932463|72|36.14|-0.07261|0.01595|0.013255508777467|0.057237446398027|105.69439326706|135.01350870195|143.44262453382|0.409|0.273|0.12629|22|6|0.00102375|0.0419174625|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2024-11-09 17:33:50|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
2024-11-09 17:33:52|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-739.1979904964|37|44.08439714892||0|0|0.02089|618.65|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|695.1123869821|0.536|0.393|0.29823|28|10|0.0031722349936143|0.097519961685824|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2024-11-09 17:33:53|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|5.8927128871955|8|0.32806596245091|-0.058|1|2|-0.10767|6.05|0.05598|69|-0.071246819966035|30|40.87|0.12536|0.18321|0.26501865571452|0.42332285952406|388.73041590784|388.63073966159|270.69353354379|0.533|0.333|0.16878|15|6|0.0025061290322581|0.058166435483871|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2024-11-09 17:33:53|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|53.648271340998|18|5.8498742658729||0|0|-0.0304|60.6|-0.09658|23|-0.096584833656499|23|30.11|0.09146|0.26237|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|20612.244395668|0.514|0.405|0.32459|37|9|0.0077557736516357|0.10992685234306|76.699996948242|2024-08-25|-0.33834|2008-10-12|0.5679|2015-12-27
2024-11-09 17:33:54|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|-123.14891373292|27|6.9890176770738||0|0|0.03057|111|0.09197|67|0.091967257658273|67|39.5|-0.05904|0.04199|0.04000213394611|0.1310911913888|108.08586819748|214.92337546093|888|0.45|0.35|0.19401|20|5|0.0036199632352941|0.063335526960784|151.5|2024-03-24|-0.17313|2011-08-07|0.20811|2014-01-05
2024-11-09 17:33:55|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.85077839302801|6|0.11974052850477|0.0508|1|1|0.05085|1.24|0.12|26|0.11999996503195|26|31.91|-0.12475|-0.02889|-0.11734873972743|-0.060194266709716|13.879542375698|46.375064830688|56.880732640585|0.565|0.391|0.28756|23|9|0.0011067794316644|0.085947117726658|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.28|2024-03-03
2024-11-09 17:33:57|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-15476.006341907|109|1386.0580167163|0.3702|-1|1|0.37024|12910|4.47691|125|4.4769081867454|125|41.11|0.03288|0.22087|0.3368240699705|0.73902056733416|136.76345077182|511.44552420107|364.2776523702|0.556|0.333|0.35228|18|6|0.0043908136792453|0.11263444575472|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2024-11-09 17:33:58|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|-89.059646338509|30|4.972594119767||0|0|0.01805|81.6|-0.14871|8|-0.14870738602184|8|28.64|-0.0695|0.03533|0.074565988816591|0.1058850459456|173.40134779293|202.53764578584|204.40882318877|0.636|0.455|0.26255|22|8|0.0031299848254932|0.089816858877086|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2024-11-09 17:33:59|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|254.60200542685|11|37.543441413149|1.403|1|2|1.15143|376.5|-0.08696|26|-0.08695652173913|26|40.15|-0.03404|0.07572|0.039527405996198|0.058120956713078|74.698284869458|80.49644370988|297.81680545261|0.538|0.462|0.32131|13|7|0.0044252067669173|0.094555469924812|462.30999755859|2016-03-20|-0.21376|2018-04-29|0.42857|2024-09-01
2024-11-09 17:33:59|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-7.8543238571485|56|0.70566068197108||0|0|0.30727|6.38|0.00109|24|0.0010869814227343|24|34.9|0.1678|0.19546|0.20296189490404|0.26678798269698|298.39133945286|192.34322457161|87.039565905141|0.9|0.5|0.31007|10|9|0.0020960643564356|0.099572574257426|20.650079727173|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2024-11-09 17:34:00|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|4.1492875213547|4|0.20390413220976|0.0273|1|1|0.02733|4.736|0.05028|49|0.050284933242325|49|29.67|0.2339|0.37707|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|2192.5925639758|0.548|0.381|0.1892|42|10|0.0046886789431545|0.071718510808647|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2024-11-09 17:34:02|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|959.51441204072|79|122.7799960964|0.5852|1|1|0.58525|1118.55|-0.29612|21|-0.29612174619813|21|30.47|-0.04499|0.01083|0.019329422058586|0.043791707035693|72.752734956082|98.704300340192|173.05640768596|0.706|0.412|0.32655|17|11|0.0031798154362416|0.10015488255034|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2024-11-09 17:34:03|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-41.489193323342|43|2.2217578062677||0|0|0.22907|35|0.34549|31|0.34549460120995|31|31.54|0.05538|0.17688|0.19518299460521|0.29929115314157|406.13199106093|903.39017504809|579.47020233527|0.667|0.5|0.21619|24|6|0.0038244555694618|0.075586107634543|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2024-11-09 17:34:04|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|-2.9077596076271|11|0.29282788657968|0.2931|-1|1|0.2931|2.05|-0.2625|49|-0.26250004377216|49|35.95|0.03779|0.13683|-0.095264995168553|-0.12967386716795|36.340500628139|35.141944207699|162.69841014543|0.409|0.318|0.16597|22|9|0.0014595630461923|0.053180024968789|3.920000076294|2024-05-26|-0.25564|2018-05-20|0.2093|2020-05-31
2024-11-09 17:34:05|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|-2.796245823089|18|0.19254871898405||0|0|0.06756|2.374|0.23988|69|0.23987711397973|69|40.97|0.08637|0.21494|0.29373330801523|0.37092380175448|2227.327783205|1697.781699544|495.61587929947|0.594|0.406|0.26922|32|11|0.003563343373494|0.092600594879518|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2024-11-09 17:34:06|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|2.5294092882062|6|0.47967166308365||0|0|-0.0649|3.89|-0.19197|11|-0.061480787924956|22|32.71|-0.04828|0.03456|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|15.077520232312|0.429|0.286|0.39855|7|2|-0.00454|0.12984076923077|39.099998474121|2021-07-04|-0.24752|2024-06-30|0.21637|2024-10-06
2024-11-09 17:34:08|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.091991345971|100|0.19910399798134||0|0|0.11585|5.8|-0.18|20|-0.18000000715256|20|45.81|-0.01429|0.08799|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|75.619297692855|0.5|0.385|0.23966|26|7|0.0010416356589147|0.073449209302326|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2024-11-09 17:34:09|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
2024-11-09 17:34:09|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|9.8227611937627|95|0.53363767857086|0.5235|1|2|0.47285|11.12|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|690.6832165687|0.48|0.32|0.24725|25|9|0.003058670886076|0.079469373417721|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2024-11-09 17:34:10|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
2024-11-09 17:34:11|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|11.327391767888|34|0.75727002060442||0|0|-0.05534|11.95|-0.01146|13|-0.011461494688528|13|33.91|0.00304|0.08979|0.045532364000524|0.18669528492219|98.310347336496|251.92866129985|231.14119212608|0.609|0.304|0.21553|23|11|0.0024565313653137|0.065543751537515|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2024-11-09 17:34:13|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-91899.911674523|18|8183.3038915077|0.4064|-1|1|0.40643|62800|-0.14238|20|0.58862433862434|76|47.63|0.16171|0.24779|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|169.27223719677|0.5|0.375|0.26899|8|4|0.0034590452261307|0.093019798994975|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2024-11-09 17:34:14|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|32.645184439634|2|3.0764445536688||0|0|-0.05504|40.35|0.08467|39|0.39046207411974|61|32.52|0.0346|0.1018|0.11735161350173|0.16198946191497|282.59633503363|247.82504434388|246.03658178461|0.44|0.28|0.2262|25|8|0.0024215724815725|0.073432113022113|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2024-11-09 17:34:14|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.28681999091898|6|0.033080468337506|0.0831|1|2|-0.12048|0.365|0.08772|27|0.087719320260277|27|47.76|0.02202|0.14691|0.061247809685486|0.078407443629508|146.68293280304|146.33545937183|13.518518632985|0.529|0.412|0.23268|17|4|-0.00073514075887393|0.084554124847001|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2024-11-09 17:34:15|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
2024-11-09 17:34:16|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.300433924751|6|0.35390209125659||0|0|-0.05923|4.13|-0.15138|18|-0.15138446812981|18|34.61|0.02558|0.08945|0.13886936794019|0.28904443685516|150.45930587087|194.91271544661|108.97098036966|0.522|0.261|0.25405|23|10|0.0018187515605493|0.086734257178527|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2024-11-09 17:34:18|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-3.8235696333839|15|0.2515708738027|0.1314|-1|1|0.13143|3.04|0.16667|105|0.16666666666667|105|27.46|-0.03047|0.09326|-0.049415834854068|-0.016517773868593|29.722887491237|58.243821272886|265.27049637769|0.536|0.393|0.23368|28|13|0.0029885568326948|0.075404980842912|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2024-11-09 17:34:19|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|-97.150510039232|29|5.1918376969967|0.0477|-1|1|0.04767|81.9|-0.12217|20|-0.12216898618512|20|31.1|0.08479|0.21796|0.39272848164484|0.61618092098434|93.171975488335|186.7473251991|132.09677665464|0.5|0.4|0.31541|10|3|0.0034577581120944|0.10357206489676|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2024-11-09 17:34:20|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.361265835479|9|0.30041160158561|0.2731|1|2|-0.00595|1.67|-0.0471|48|-0.047097729760387|48|38.57|-0.1586|-0.01697|-0.047097729760387|-0.047097729760387|95.29|95.29|54.397393921786|0.143|0.143|0.41282|7|0|0.0010742086330935|0.12499201438849|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.52326|2024-09-08
2024-11-09 17:34:20|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-24.676903169835|66|1.9813460649295|0.2841|-1|1|0.2841|20.89|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|131.30106593336|0.375|0.375|0.27552|8|3|0.0019898382749326|0.082031805929919|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2024-11-09 17:34:21|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|85.861138356795|4|4.8529936660043|-0.0342|1|1|-0.03417|96.1|-0.13604|30|-0.13603731229222|30|32.06|0.0035|0.0849|0.0053454001149173|0.010121377797856|94.647434485782|96.842333841139|173.15315040382|0.471|0.294|0.16222|17|6|0.0019269343065693|0.055355200729927|273|2017-12-03|-0.16206|2020-03-15|0.25858|2022-12-18
2024-11-09 17:34:23|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|182.79826568849|157|15.900578103837||0|0|2.82295|228.23|0.20765|59|0.20765034441715|59|38.39|0.01474|0.16341|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|5332.4762742888|0.611|0.417|0.23841|36|13|0.0047800325097529|0.084840507152145|239.80000305176|2024-11-10|-0.62656|2002-10-20|1.41481|2002-10-27
2024-11-09 17:34:24|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|1233.9672920383|80|123.25768375245|3.4998|1|2|3.29371|1549.6|0.34745|53|0.34744586983621|53|50.09|0.26378|0.33514|0.34253397971807|0.54141034197642|2102.6393884244|2299.1018598461|420.01408503596|0.783|0.478|0.35374|23|15|0.0037142648253453|0.10714257514216|1675|2024-10-20|-0.33252|2000-02-13|0.45107|2003-08-24
2024-11-09 17:34:25|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|6.6037649789664|54|0.71656012784951||0|0|0.88261|8.66|-0.10577|32|-0.11223087381008|14|20.53|-0.99076|2.5543|3.8895475324368|5.5994487444495|13916.676650766|51097.228356904|12371.428300775|0.895|0.632|0.27986|19|9|0.047820880361174|0.084511760722348|9.4399995803833|2024-10-20|-0.20273|2017-10-29|18.71429|2016-06-05
2024-11-09 17:34:26|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|2.2342782103091|6|0.81885235958152||0|0|-0.44696|3.18|0.19916|85|-0.21956521987014|6|62.8|0.20743|0.38671|0.18244940699383|0.17409194736209|146.71952029287|122.35191325|14.133333630032|0.6|0.4|0.40738|5|2|-0.001003855799373|0.088107868338558|32.150001525879|2021-04-11|-0.70702|2024-09-15|0.81221|2024-09-22
2024-11-09 17:34:26|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-4.043904106847|21|0.29627289078152||0|0|0.02571|3.41|-0.19745|15|-0.19745369286277|15|44.38|0.1649|0.24394|0.26619753043802|0.4484234081765|281.68598932012|418.86093670198|148.90830317182|0.563|0.375|0.26311|16|5|0.0019548082191781|0.08152498630137|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2024-11-09 17:34:28|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|6.4000478260413|7|0.64175607434107|-0.2022|1|1|-0.20225|7.1|-0.14872|12|-0.1487179291554|12|32.52|-0.00222|0.06339|0.0070456642107208|0.048041679388583|71.577414085064|114.0483767614|158.48214005367|0.6|0.36|0.24288|25|13|0.0020817338217338|0.074648437118437|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2024-11-09 17:34:29|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|58.126193148807|28|6.4321428945913|0.4224|1|2|0.34218|70.8|-0.04779|25|-0.04779221175553|25|31.78|0.00654|0.10399|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|2367.8930711016|0.519|0.37|0.22749|27|7|0.0052340451977401|0.081447288135593|80.25|2024-11-03|-0.29299|2008-10-12|0.27024|2024-10-13
2024-11-09 17:34:30|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|-7.5889611339822|17|0.26693830776974||0|0|0.09508|6.805|-0.08293|21|-0.082926810262886|21|42.31|0.01496|0.06993|0.049069339519884|0.050783009636195|155.33423980333|129.08212410781|92.083896499105|0.563|0.313|0.21521|32|13|0.0011087518248175|0.070767167883212|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2024-11-09 17:34:31|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-55378.081198027|72|5367.6937326755||0|0|0.59488|38000|-0.3385|19|-0.33850493653032|19|32.38|0.1154|0.15637|0.14720766889084|0.17665866865444|99.081630421578|90.887595367263|25.418060200669|0.75|0.5|0.3964|8|6|-0.00058254545454546|0.10633778787879|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2024-11-09 17:34:32|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-5887.5657146638|20|551.03846866329||0|0|0.11677|4425|-0.25758|10|-0.25757665851076|10|35.13|-0.08335|0.07989|0.098805289864246|0.14796791734819|92.273849037985|113.3121149111|30.040733197556|0.563|0.375|0.32485|16|4|0.00083765920826162|0.10554900172117|62219|2015-06-28|-0.54006|2019-03-03|0.31278|2024-03-24
2024-11-09 17:34:33|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|2.345613698845|27|0.36329301436443|-0.172|1|1|-0.17197|2.6|0.15135|46|-0.23619364157384|29|45.4|0.03373|0.11236|0.051146333280685|0.0010438329531139|108.89590881932|94.58106468|26.63934266045|0.6|0.4|0.45654|5|3|-0.00094774703557312|0.14106185770751|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2024-11-09 17:34:34|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|-3.4983189315523|30|0.37943485005392|0.2137|-1|1|0.21374|2.34|-0.29948|15|-0.29947935305066|15|30.33|-0.09918|0.06961|0.005470271477096|0.071796507773265|79.840926132353|118.48647473043|12.181155781838|0.333|0.278|0.35562|18|6|0.00028027826086956|0.11130885217391|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2024-11-09 17:34:35|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|-0.63651345345254|9|0.042729595582002||0|0|-0.03774|0.55|-0.3375|92|-0.33750004563481|92|39.89|0.00661|0.12277|-0.0064280696440581|0.012862679271618|35.156794234474|63.04707385182|38.461540705931|0.556|0.389|0.24307|18|7|0.00068373278236915|0.092025826446281|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2024-11-09 17:34:36|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|-10.238906526114|49|0.67042188154014||0|0|0.13689|8.89|0.21757|60|-0.08090852640736|12|46.06|0.158|0.2499|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|125.08794851259|0.556|0.333|0.27344|18|6|0.0021937058152794|0.091501345496009|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2024-11-09 17:34:37|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.7091777597411|6|0.1285169504497||0|0|-0.11163|1.91|-0.00862|23|-0.0086229148534207|23|31.62|-0.03492|0.05403|-0.052182376060957|0.044795161220238|35.792881167367|89.282435321139|113.69047775324|0.429|0.286|0.1862|21|5|0.0013616741405082|0.068240029895366|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2024-11-09 17:34:39|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.8401849830636|102|0.28486008187426|0.702|1|2|0.67181|4.33|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|363.86552231097|0.526|0.368|0.22386|19|6|0.0028831343283582|0.072373532338309|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2024-11-09 17:34:40|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|-0.17704809908685|17|0.0092144309121877||0|0|0.02484|0.157|0.26991|73|3.3366437070938|57|33.15|0.17025|0.24585|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|38.765433279776|0.35|0.25|0.19241|20|4|0.00034480117820324|0.059807245949926|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2024-11-09 17:34:41|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-3.8596037325415|35|0.1053811059184||0|0|-0.03235|3.766|-0.07622|11|-0.076221800164772|11|30.95|0.01822|0.1489|0.10058442237513|0.1410359195888|341.33942568343|494.9762500701|362.11540101548|0.475|0.4|0.18767|40|9|0.0018446540880503|0.048373922955975|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2024-11-09 17:34:42|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|-71.833367524937|22|4.3416091348397||0|0|-0.17088|60.71|4.83645|78|4.836454235105|78|38.73|0.21139|0.32361|0.35828342154115|0.51400021050931|244.61223281403|549.29201507284|468.44134958161|0.591|0.455|0.25114|22|6|0.0036615349369989|0.087582703321879|91.400001525879|2024-03-10|-0.22452|2020-03-22|0.60521|2023-10-29
2024-11-09 17:34:42|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|18.132393656928|29|2.297535320534|1.2578|1|2|1.11443|25.5|-0.10302|19|-0.10301952254288|19|36.29|-0.29646|-0.19966|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|371.17904548444|0.571|0.429|0.26674|7|3|0.0068421985815603|0.09159109929078|28.5|2019-07-07|-0.1565|2019-09-01|0.56168|2019-06-30
2024-11-09 17:34:44|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-21.336248822326|87|1.4905471261615||0|0|0.38169|20.8|-0.19824|10|-0.19823554169529|10|34.86|0.03656|0.12038|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|153.84614299415|0.773|0.455|0.2555|22|11|0.0021353341148886|0.081933634232122|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2024-11-09 17:34:45|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-6.3784639325496|65|0.4435486783574||0|0|0.18708|6.04|0.04834|39|0.048342592260413|39|81.5|0.37407|0.43536|0.048342592260413|0.048342592260413|104.834|104.834|20.474576141875|0.5|0.5|0.24678|2|0|-0.004670704845815|0.10158533039648|35.650001525879|2020-07-12|-0.22721|2024-06-02|0.2523|2021-04-25
2024-11-09 17:34:46|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|287.56270048402|46|28.34435429617|0.644|1|2|0.59145|335|-0.06045|79|0.10951008645533|73|30.52|-0.04775|0.0864|0.13365287261121|0.19913218385005|193.0091916019|231.11067987367|661.79377137242|0.524|0.381|0.27115|21|6|0.0051871720116618|0.0876277696793|403|2024-07-07|-0.34898|2013-10-13|0.4118|2016-02-21
2024-11-09 17:34:47|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|-409.78701422826|5|32.977619457467|-0.1937|-1|1|-0.19369|349.75|2.6232|65|2.6232032576996|65|34.7|0.18856|0.26044|0.32017421491184|0.86778249018316|134.15997001568|660.75838088174|1849.550517304|0.7|0.4|0.31478|10|6|0.010443048433048|0.099924358974359|392.5|2024-07-28|-0.25665|2020-03-15|0.23609|2020-03-29
2024-11-09 17:34:47|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.0656219688155|6|0.11332473041615||0|0|-0.06716|1.25|-0.35957|23|-0.20769217058166|17|54.76|0.3194|0.42726|0.45019785860898|0.58575646283575|1301.0605923747|877.24292635652|41.1184215686|0.706|0.471|0.24409|17|10|0.0012466987179487|0.09014969017094|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2024-11-09 17:34:49|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|6288.3668276083|68|785.49766418195||0|0|1.97887|8162.25|-0.14726|13|-0.147255830758|13|35.43|0.02074|0.13111|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|4942.3253416019|0.524|0.333|0.21798|42|12|0.0039438263665595|0.083596739549839|8750|2024-10-13|-0.23403|1995-01-15|0.55238|2001-09-09
2024-11-09 17:34:50|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|-10094.036599191|12|762.05089360348||0|0|0.10216|7910|0.30519|57|0.30518518518519|57|39.7|0.00176|0.12676|0.075803106943816|0.20541391852922|176.20790734|483.97482775266|534.45945945946|0.65|0.45|0.31843|20|9|0.0047031180124224|0.099585465838509|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2024-11-09 17:34:51|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.7348968503743|11|0.21494562841676||0|0|-0.10377|2.34|-0.08842|13|-0.08842006142475|13|44.17|0.17126|0.27387|-0.0055936199777606|-0.010064534523851|75.534564565584|75.895579093035|37.741935260586|0.611|0.444|0.25168|18|9|0.00037301863354037|0.08246500621118|14.039999961853|2019-07-21|-0.30492|2024-09-01|0.4955|2024-06-02
2024-11-09 17:34:52|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|125.1150418638|31|13.878319378734||0|0|1.15711|173|-0.2263|12|-0.1143965208113|28|36.38|-0.08459|0.03579|0.068878516932065|0.11363374689849|134.31397609284|169.13950375078|1007.5713408927|0.571|0.429|0.23365|21|7|0.0044305919395466|0.073960277078086|178|2024-11-10|-0.23234|2020-03-22|0.30291|2009-11-08
2024-11-09 17:34:53|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-2543.74170928|35|149.67750545979||0|0|0.01278|2074.1001|-0.15772|48|-0.1577164917042|48|49.06|0.53552|0.72003|0.75825651644625|1.3970283198901|880.93314979842|5109.8309211283|7298.0298806766|0.833|0.5|0.36144|18|10|0.0071125408942203|0.11478574700109|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2024-11-09 17:34:54|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|-502.62298771877|12|33.445706684069|0.0374|-1|1|0.03737|457.25|9.0338|125|9.0337980242705|125|40.25|0.45011|0.64916|1.0210820402481|1.4400274968196|337945.83003653|1933813.0603042|4572500.1022045|0.6|0.45|0.25314|40|14|0.0094585564466379|0.090141758173967|584|2024-07-28|-0.5|1994-02-27|1|1994-02-20
2024-11-09 17:34:55|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|1.5218952247538|6|0.21643800948118||0|0|-0.19027|1.83|-0.11881|14|-0.24385963385932|26|35.36|0.0173|0.13593|0.11146504475149|0.10693990002706|145.78278280984|110.22555236|67.032968136623|0.455|0.182|0.32846|11|4|0.0019643908629442|0.11233695431472|8.5200004577637|2018-06-17|-0.32328|2018-08-19|0.33171|2020-03-29
2024-11-09 17:34:56|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
2024-11-09 17:34:57|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-12.243869793048|25|0.81066098559824|-0.0796|-1|1|-0.07961|11.55|-0.13676|13|-0.1367647306792|13|25.26|0.19938|0.34522|0.49083191349258|0.67043078024796|1011.6652093389|1631.0198464831|398.2758555486|0.457|0.348|0.19781|46|9|0.0056685075885329|0.073149502529511|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2024-11-09 17:34:58|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|69.922808249563|115|10.395746925619|11.013|1|1|11.01299|92.5|-0.18367|9|-0.18367348527571|9|49.24|0.36697|0.43565|0.29320711458541|0.36089906967119|400.18696519335|191.26318348253|4021.7392138137|0.471|0.235|0.22662|17|6|0.0056575604626709|0.083244900105152|114.98999786377|2024-10-13|-0.27462|2020-03-22|0.43343|2024-10-06
2024-11-09 17:35:00|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|-45.68823181049|30|2.378969772029||0|0|0.02801|39.9|0.2592|71|0.25920248952304|71|35.09|0.00308|0.06672|0.09395749773448|0.11667007269451|225.61835361094|235.1008651686|279.21624655277|0.545|0.455|0.18537|22|8|0.0021750312109863|0.060494881398252|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2024-11-09 17:35:01|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|1.8233664498075|6|0.59761873393678||0|0|-0.26254|2.5|-0.25498|29|-0.25498007495082|29|36.33|-0.00775|0.06838|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|7.6923076923077|0.444|0.444|0.38791|9|4|-0.0046897289156627|0.12187665662651|36|2018-07-29|-0.2359|2024-03-31|0.54091|2024-10-06
2024-11-09 17:35:01|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|24.46542172636|61|1.8682703863198||0|0|0.10494|26.85|-0.14202|14|-0.14201661134898|14|26.1|-0.1024|-0.03939|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|89.500001271566|0.621|0.448|0.19089|29|13|0.0011501101591187|0.058949816401469|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2024-11-09 17:35:02|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|83.225700427794|2|7.3072898716619|0.0437|1|2|-0.01429|103.5|-0.12354|25|-0.12354028419075|25|28.57|-0.17625|-0.03129|-0.16342993902411|-0.061725745753345|8.0369199994457|53.683208056337|152.58734661071|0.522|0.348|0.26985|23|6|0.0027137234042553|0.086048723404255|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2024-11-09 17:35:03|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.6342576335006|12|0.14406737581626|-0.0565|-1|1|-0.05645|1.31|-0.2439|25|-0.24390242661415|25|36.38|-0.04519|0.03617|-0.13293682288085|-0.17557011810917|42.974901815877|67.5015836|52.191232978362|0.5|0.25|0.32413|8|4|3.8245033112581E-5|0.1032288410596|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2024-11-09 17:35:05|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-0.89562841094455|36|0.11918852578676||0|0|0.59933|0.545|0.096|38|0.096000156759413|38|40.78|0.02762|0.2141|0.10883330348256|0.15363690388504|214.729854985|220.96336031711|63.892148433037|0.556|0.389|0.21532|18|6|0.0012879973992198|0.071421014304291|3.2069940567017|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2024-11-09 17:35:06|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|-5220.2208560464|17|360.93463113253||0|0|0.1978|4380|0.59807|68|0.59806629529089|68|49.13|-0.0093|0.14904|-0.079564509317173|-0.11303883829185|32.133357651604|28.657746193283|11.998685075608|0.438|0.375|0.268|16|6|-0.00010265586034913|0.086608117206983|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2024-11-09 17:35:06|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|-41717.314259609|16|4097.4380865364|0.4019|-1|1|0.4019|28350|0.14286|39|1.4257425742574|104|37.7|0.07665|0.15179|0.20127325416704|0.68094540412428|97.309211612284|326.91343492059|355.48589341693|0.6|0.3|0.35139|10|6|0.0057554081632653|0.11154729591837|69300|2024-07-07|-0.22034|2020-03-15|0.27425|2021-02-21
2024-11-09 17:35:07|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|-17121.404981292|71|1077.106675873||0|0|-0.00262|15300|-0.15738|20|-0.15737867176794|20|38.4|0.28444|0.42545|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|46.504559270517|0.8|0.5|0.39259|10|5|0.0026685242290749|0.12256713656388|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2024-11-09 17:35:08|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|-31.022793493795|20|1.9575979584216||0|0|0.18377|24.65|0.88162|31|0.881620074673|31|39.85|0.09716|0.13759|0.15830421559324|0.30772074166749|554.00723438349|552.83070215769|339.99999473835|0.7|0.35|0.17453|20|11|0.002420306372549|0.052087671568627|42.299999237061|2024-05-05|-0.16065|2019-07-07|0.35035|2024-04-14
2024-11-09 17:35:10|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|-63.934418194113|9|3.1448060647042|0.043|-1|1|0.04301|53.4|0.26818|89|0.26818180084229|89|30.38|0.03382|0.09465|0.057611031173243|0.090513776439676|132.91988229986|135.501577964|276.54066806197|0.692|0.423|0.19104|26|16|0.0025478822055138|0.063906829573935|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2024-11-09 17:35:11|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|820.38527225641|22|100.16548021195|0.1372|1|1|0.13716|947.2|-0.35667|5|-0.35667344835684|5|44|0.1788|0.3192|-0.0012054421486437|-0.064609242012553|88.88361278076|78.96554085|101.97007076241|0.333|0.222|0.26407|9|3|0.0028297841726619|0.094955107913669|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2024-11-09 17:35:11|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|255.73828488523|115|25.953953145426|3.3883|1|2|3.1467|308.1|0.80853|58|0.80852598231305|58|46.72|0.66029|1.28193|1.7181504103569|2.595191819378|3266.889537753|16754.97710319|3226.1780099484|0.552|0.379|0.38379|29|11|0.0061567869298843|0.12541435670524|364.5|2024-08-04|-0.40657|2008-10-12|1.40088|2003-10-19
2024-11-09 17:35:12|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-9950.5410879134|12|1578.5136959711|0.3669|-1|1|0.36693|4805|0.06229|14|0.062291659790504|14|33.5|-0.20017|0.06522|0.062291659790504|0.062291659790504|106.229|106.229|49.460617785263|0.167|0.167|0.50867|6|1|0.0042330660377359|0.15007655660377|40144.8984375|2021-01-31|-0.45952|2023-12-10|0.86778|2024-05-19
2024-11-09 17:35:13|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-22.316757700333|2|1.4155860018362||0|0|0.06893|17.29|-0.19155|25|-0.19155419025077|25|32.5|-0.12052|-0.05725|-0.19409879366651|-0.15298216724951|51.811532527429|71.59552355|91.830170700907|0.5|0.333|0.23427|6|2|0.0009159693877551|0.085583826530612|35.145835876465|2022-11-06|-0.14646|2023-10-15|0.17323|2024-05-05
2024-11-09 17:35:15|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-28.98587719054|24|2.2727628214687|0.1431|-1|1|0.14314|21.85|0.65584|50|0.65584419686068|50|37.4|0.31979|0.53624|0.57128082588207|0.88250422026304|4521.2308408181|21626.287126273|39.799635289937|0.65|0.425|0.34524|40|17|0.0050465108624095|0.11859851876234|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2024-11-09 17:35:16|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
2024-11-09 17:35:17|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|0.77851444256632|28|0.06619566448829|0.2221|1|2|0.17576|0.97|0.02367|28|-0.13594190787855|7|34.9|0.02576|0.12242|0.088950710953071|0.14949594398537|135.18047178094|240.63328870525|110.35267572978|0.414|0.345|0.22788|29|8|0.0015638209817132|0.073236092396535|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2024-11-09 17:35:17|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-359.93446962157|35|24.281305821262|0.2221|-1|1|0.22215|290.45|0.0632|32|0.063203068799791|32|64.88|1.3196|1.93026|0.80532151127307|1.0223631727982|719.51970781529|999.18027497922|2766.1905924479|0.375|0.313|0.39374|16|4|0.0061405970149254|0.11693351679104|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2024-11-09 17:35:18|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|1.8293152706369|4|0.1619063805997||0|0|-0.06996|2.26|0.13178|80|0.31632646606744|26|29.53|-0.0205|0.0286|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|83.425614550486|0.368|0.211|0.16779|19|7|0.0004261170212766|0.05634225177305|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2024-11-09 17:35:20|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|0.086296871922157|6|0.050421202151089||0|0|-0.40598|0.139|-1.12727|6|-0.55102041933449|13|62.55|0.16064|0.31371|0.065293551023813|0.23531406230245|-11.317958816768|56.363196954034|11.393442238508|0.545|0.364|0.48339|11|6|0.00047691197691198|0.10948707070707|4|2014-01-12|-0.43162|2024-10-13|1.20755|2024-10-06
2024-11-09 17:35:21|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|-47.591435222102|16|1.7756409143424|-0.014|-1|1|-0.01404|43.35|0.17724|81|0.17723711165978|81|32.5|-0.06169|-0.00082|-0.0025594585792348|0.037388364980494|91.909941777992|124.98175158251|80.876865127247|0.409|0.318|0.144|22|7|0.00022357534246575|0.044758753424658|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2024-11-09 17:35:22|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|26438.065411991|18|2513.888186238|-0.2301|1|1|-0.2301|26600|0.30269|27|0.30269369329289|27|31.91|-0.02362|0.05825|0.066399892045544|0.20910134553285|65.414414764331|1012.6429452321|3204.8192771084|0.612|0.343|0.24659|67|35|0.0036157865429234|0.088846807424594|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2024-11-09 17:35:23|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|765.95114083343|69|67.357951021019|0.757|1|2|0.68273|978|0.95963|117|0.95962682887536|117|75|0.281|0.33086|0.44343688920647|0.44343688920647|181.70669175|181.70669175|156.37991074853|0.4|0.4|0.21178|5|2|0.0020664334085779|0.073141331828442|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2024-11-09 17:35:24|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-3.3902769210197|39|0.32308310634665||0|0|0.35302|2.62|-0.28733|21|-0.2873263983393|21|40.13|-0.02691|0.03271|-0.12968776286094|-0.15082206207044|46.314618726822|48.504601483817|15.311162355104|0.625|0.5|0.29048|8|3|-0.0025325905292479|0.10559298050139|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2024-11-09 17:35:25|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|35.97692985684|7|1.7346274830032||0|0|-0.09494|36.7|0.2049|70|-0.080252492366306|43|37.8|-0.02848|0.00402|-0.010784614355207|-0.032151742580054|78.938071139425|75.05769851602|62.521295206031|0.8|0.467|0.18487|15|9|-9.5479930191972E-5|0.054770541012216|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2024-11-09 17:35:26|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|-272.99877572597|3|17.227819851897|-0.0279|-1|1|-0.02793|226.34|-0.1326|25|-0.13259800217765|25|52.79|0.11151|0.18337|0.27512214461764|0.368302055773|416.68878365693|404.79062703196|155.77425435928|0.5|0.357|0.22072|14|6|0.0015326180836707|0.074609662618084|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2024-11-09 17:35:27|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|154.54909247732|8|19.214172523563|0.1394|1|2|0.03099|209.6|-0.29846|21|-0.29845826690254|21|27.23|-0.01245|0.2735|0.25875975666338|0.57505828509842|-0|10169.75490205|2096000.107885|0.491|0.368|0.30965|57|14|0.011882899294419|0.1086897177678|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2024-11-09 17:35:28|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|3331.3934182497|47|417.09696523616|0.6211|1|2|0.4948|4191.6499|-0.39472|8|0.36965747560595|21|38.44|0.32402|0.45659|0.47873074144559|0.81591037999339|3196.6108610432|33481.342559538|2024.9516436443|0.564|0.385|0.31099|39|14|0.0049182912621359|0.10997442071197|5488|2024-07-07|-0.34783|1995-04-09|0.68555|2002-01-20
2024-11-09 17:35:29|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|-16.088015975528|5|1.0093386775828||0|0|-0.01916|13.3|0.19505|66|0.19505495417211|66|27.9|0.01936|0.19827|0.088064153180376|0.26247169569939|0|5777.5810848517|1329999.9558985|0.603|0.397|0.33036|58|24|0.010384697903822|0.11044662145499|17.770000457764|2024-07-21|-0.5|1994-02-13|1|1993-09-05
2024-11-09 17:35:31|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
2024-11-09 17:35:32|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|2.8681546126474|7|0.79483847920088|0.0644|1|2|-0.06667|3.5|-0.17333|22|-0.21711899167755|20|29.14|-0.20915|-0.13156|-0.19203197218385|-0.21711899167755|52.704028144186|78.288|81.395345226761|0.429|0.143|0.30395|7|3|0.0019724285714286|0.11207661904762|5.6399998664856|2024-10-06|-0.28151|2024-10-13|0.53689|2024-09-29
2024-11-09 17:35:32|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|-16581.426991998|20|1097.7852878395||0|0|-0.02588|15460|-0.2465|12|-0.2465|12|47.71|0.03055|0.17548|0.097854365339966|0.15426048220215|155.93787015577|188.71223468178|135.79270970575|0.714|0.429|0.27747|14|7|0.0031393013100437|0.098551077147016|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2024-11-09 17:35:33|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
2024-11-09 17:35:34|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|1.7183960155861|3|0.22808466102625||0|0|0.01702|2.39|-0.14553|14|-0.14552619927016|14|33.27|-0.00193|0.09947|-0.11122819175007|-0.076807162991896|35.953429987331|50.167343390027|7.2424245603157|0.545|0.455|0.43701|11|4|-0.0016427445652174|0.15005385869565|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2024-11-09 17:35:36|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|10.400052712456|42|0.45943471396155|0.0925|1|1|0.09254|11.2|0.98149|99|0.98149056808232|99|33.83|0.01827|0.19719|0.108774517821|0.20058997568851|95.429810715661|189.17425383417|379.66100434673|0.565|0.435|0.17939|23|8|0.0036797313797314|0.064978180708181|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2024-11-09 17:35:37|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|-31237.647088814|15|2473.7941266442||0|0|0.17384|23050|0.00847|58|0.0084708268969429|58|31.95|-0.12582|-0.05305|-0.087618800836794|-0.0057469277853999|16.081438380587|66.766477094856|490.42553191489|0.636|0.455|0.30884|22|11|0.0042086889818689|0.094882370990237|41000|2024-06-09|-0.42955|2012-02-19|0.26154|2017-11-19
2024-11-09 17:35:37|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|49.918488864766|11|5.4746627989979|-0.1067|1|2|-0.16935|61.8|-0.40643|4|0.059921056596701|4|22.19|-0.17911|0.05719|-0.078276744516563|0.070277571598946|-6.4017671269441|90.207428412123|59.727455791984|0.714|0.476|0.31297|21|11|0.0038234243697479|0.094825168067227|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.83198|2019-01-20
2024-11-09 17:35:38|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|-38721.060936196|2|4761.3182808589|-0.1835|-1|1|-0.18354|28050|-0.0416|21|-0.041600286872842|21|43.88|0.08744|0.28902|0.17892997555809|0.3453729957634|144.9493054007|282.46415426125|72.857142857143|0.625|0.5|0.39798|8|2|0.0033650852272727|0.12202153409091|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2024-11-09 17:35:39|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|9924.72328081|88|570.09223973001||0|0|0.70451|11710|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|28.700980392157|0.526|0.368|0.25142|19|4|-5.2315394242811E-6|0.079912778473091|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2024-11-09 17:35:41|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|1.179859885404|3|0.19171336994253|0.0286|1|1|0.02857|1.8|0.42623|78|-0.23750001192093|20|29|-0.2235|-0.13161|-0.22194438211513|-0.28885255421393|7.7937267842959|14.769390437455|21.739130559976|0.727|0.455|0.46509|11|9|-0.00072672897196262|0.12251274143302|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2024-11-09 17:35:41|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|7.6732455601395|5|0.66670671706607|-0.0873|1|1|-0.08727|8.89|-0.04634|16|-0.04633757120323|16|38.62|0.07573|0.16336|-0.027185753513125|-0.079124269426971|58.985013911043|53.204547789795|200.67721642907|0.619|0.333|0.22976|21|11|0.0022547484662577|0.079466110429448|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2024-11-09 17:35:42|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|17.240095489397|79|2.0891347351424||0|0|0.76601|23.17|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|226.4907244681|0.455|0.242|0.28746|33|13|0.0028616176470588|0.10358031969309|24.764999389648|2024-11-10|-0.38466|2019-08-18|0.36905|2002-08-11
2024-11-09 17:35:43|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|5.2401449487659|13|1.3143302196628|-0.424|1|1|-0.42396|5.53|0.94759|180|0.11259156008637|10|65.33|0.13142|0.2602|0.53008955534363|0.11259156008637|216.68691581|111.259|4.3218423038483|0.667|0.333|0.46295|3|2|-0.010197980769231|0.13277067307692|277.03588867188|2021-01-24|-0.26471|2022-12-11|0.52623|2024-08-18
2024-11-09 17:35:44|WEEKLY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|-11.305840111424|1|0.50861345948427||1|0|0|8.11|-0.26606|24|-0.26606339215476|24|38.33|-0.11338|0.01077|-0.017657007249749|-0.048076422897467|81.55366276049|73.572892217847|85.458375682571|0.583|0.417|0.16499|12|3|0.00055663043478261|0.056600173913044|17.467350006104|2020-03-08|-0.2954|2024-11-03|0.16042|2020-03-08
2024-11-09 17:35:46|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|0.96191166115905|23|0.13718076134627|-0.1935|1|1|-0.19355|1.25|0.39453|48|-0.25581398250091|33|42.4|0.04045|0.05961|0.041894379982338|-0.2943673924027|94.275004776214|49.64342652|14.93428933203|0.8|0.4|0.37844|5|5|-0.0053964102564103|0.11218662393162|11.880000114441|2020-08-09|-0.32353|2024-03-31|0.32479|2024-06-09
2024-11-09 17:35:46|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|-70.52501188767|5|5.1977534614408||0|0|-0.06187|63.5|-0.18161|13|-0.18161478982981|13|17.66|0.11353|0.19491|0.16895938718761|0.22344280332985|9008.4782104193|77755.042105506|6349999.698375|0.82|0.708|0.11741|89|18|0.011780672588833|0.086919079949238|88.900001525879|2023-10-01|-0.5|1995-04-30|1|1995-04-23
2024-11-09 17:35:47|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|-3115.5039083288|11|193.26244972389||0|0|-0.04428|2830|-0.23089|93|-0.23089115063249|93|35.4|-0.12825|0.00765|-0.004604082789725|0.065158666611268|21.608335522381|57.02524473424|115.0406504065|0.6|0.45|0.28337|20|9|0.0027882033426184|0.094778495821727|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2024-11-09 17:35:48|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
2024-11-09 17:35:49|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|2.2240978514196|33|0.099864231575017||0|0|0.11521|2.42|-0.01818|48|-0.018181801105005|48|53.38|-0.01281|0.09017|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|48.692156508132|0.538|0.385|0.28708|13|6|0.00058471074380165|0.084289504132231|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2024-11-09 17:35:51|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|6.936144940178|98|0.59295157852423||0|0|3.26989|8.88|-0.3006|6|-0.30059517530597|6|28.2|-0.14609|0.0736|0.14770250443614|0.43795868871254|56.261331679639|1767.3215053111|88800.003129267|0.392|0.216|0.24119|51|6|0.0091817068403909|0.078582247557003|9.0299997329712|2024-11-10|-0.5|1993-12-26|1.25|1994-04-10
2024-11-09 17:35:52|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-7903.2787542835|67|304.68526365654|0.0915|-1|1|0.09149|7150|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|85.803432137286|0.5|0.333|0.24724|18|7|0.0012337535014006|0.079365154061625|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2024-11-09 17:35:53|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|4.0879270767187|6|0.80762785361927|-0.1994|1|1|-0.19941|5.46|-0.20015|16|-0.20014960342205|16|31.57|-0.08113|-0.00894|-0.15472654847266|-0.28963538947285|44.296654049769|35.437323239815|14.756756859857|0.571|0.429|0.40788|7|3|-0.0051177876106195|0.12662761061947|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2024-11-09 17:35:53|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-2.1803642839886|12|0.15710930021695||0|0|0.13171|1.78|-0.45886|13|-0.45886076212006|13|47.38|0.03908|0.26778|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|369.29460498814|0.5|0.375|0.28225|16|4|0.0039364629388817|0.089511131339402|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2024-11-09 17:35:54|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|-34859.763513311|10|3418.1071034449||0|0|-0.34649|30700|0.62143|76|0.62143051489244|76|39.28|0.07681|0.1857|0.12749711004786|0.14923882463422|217.35382321774|198.7502558863|161.51094276094|0.556|0.389|0.30894|18|6|0.0029411731843575|0.096701606145251|41450|2024-04-14|-0.2337|2012-10-28|0.32339|2023-07-30
2024-11-09 17:35:56|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|169467.41063917|31|21271.299127423|0.8519|1|2|0.72035|219000|-0.19306|25|0.47768903798485|39|41.27|0.09037|0.18545|-0.01286351637586|0.10523083920868|75.271436397454|134.22368296004|191.26637554585|0.545|0.364|0.23845|11|3|0.0029856404958678|0.089514648760331|241500|2024-11-03|-0.22357|2020-03-15|0.23647|2023-04-09
2024-11-09 17:35:57|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|0.1714188972597|6|0.053721273948285||0|0|-0.29412|0.24|-0.26428|15|-0.26427681496133|15|31.32|-0.10334|0.04445|-0.058391298767484|-0.025106703066489|6.9442981289451|48.956257106937|15.286623351428|0.68|0.44|0.27443|25|12|9.3223350253807E-5|0.084130875634518|4.9899997711182|2014-01-26|-0.36176|2024-10-13|0.75|2014-01-19
2024-11-09 17:35:57|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|-16.582315777943|6|1.2457718369715||0|0|0.03141|13.26|-0.14704|32|-0.14704048404114|32|34.39|0.07873|0.25403|0.2829638425457|0.49051473099976|149.17924480622|650.03377970958|1308.9832259704|0.667|0.444|0.34633|18|9|0.0079744711538461|0.11246134615385|22.760000228882|2024-04-28|-0.37341|2021-06-20|0.90323|2017-11-26
2024-11-09 17:35:58|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|-38757.722254591|13|2469.8166763773||0|0|0.01639|33000|0.04193|40|0.041925465838509|40|49.56|0.08533|0.21792|0.14863960056676|0.19801665208688|70.588942326811|93.666492830353|91.666666666667|0.563|0.5|0.24923|16|8|0.0020322111801242|0.075256782608696|603000|2015-08-16|-0.7903|2019-06-09|0.24229|2018-06-10
2024-11-09 17:35:59|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|5519.5083455554|1|680.16388481488||-1|0|0|7550|0.50035|113|-0.26994043308099|22|47.73|0.19119|0.29439|0.37843334852617|0.51883042846211|727.77282369872|243.48930020376|20.682098342693|0.6|0.267|0.30281|15|7|0.00062446927374302|0.10095354748603|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2024-11-09 17:36:01|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|-21322.598044678|16|1624.7794134034|0.1833|-1|1|0.18327|16310|0.012|71|0.012004603238363|71|49.79|0.2159|0.26468|0.33822607190726|0.60481060067217|546.01442296935|678.1216987707|271.20053209178|0.786|0.429|0.35839|14|10|0.0034746629213483|0.10013898876405|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2024-11-09 17:36:01|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|409.08030079582|76|44.797787827709|1.3004|1|1|1.30043|487|-0.19107|7|-0.1910711410387|7|39.44|0.31713|0.41732|0.3683738735449|0.576843858444|283.02956129514|337.89351980587|199.42670191893|0.667|0.444|0.31015|9|5|0.0040947906976744|0.10367339534884|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2024-11-09 17:36:02|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-5.8756433788953|92|0.80854781680696||0|0|0.87419|3.5|24.1083|147|24.108302066|147|37.89|0.50435|0.88453|1.392200824381|2.2768960095873|0|23070.738506066|349999.983375|0.5|0.342|0.35883|38|15|0.010946322664925|0.097841933376877|51.299999237061|2022-11-20|-0.63005|2024-09-01|1|1997-02-02
2024-11-09 17:36:03|WEEKLY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|239.62711162156|18|57.110611875961|0.8363|1|2|0.35593|320|-0.20893|22|-0.20892979217327|22|44.94|0.19416|0.28705|0.27605744819776|0.35142877414549|546.30292946081|443.14662626976|96.969696969697|0.647|0.471|0.28617|17|5|0.0025702560819462|0.091869231754161|3607|2015-01-04|-0.34262|2020-03-15|0.67376|2024-07-14
2024-11-09 17:36:03|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
2024-11-09 17:36:05|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|-68.293648268107|9|4.4946061362361|-0.0212|-1|1|-0.02122|57.75|4.57092|147|4.5709207261368|147|57.33|0.68936|0.82446|2.4358480058146|2.4358480058146|724.65413176|724.65413176|1365.2482207943|0.333|0.333|0.21902|6|2|0.0086460795454545|0.076582556818182|71.800003051758|2024-08-04|-0.13148|2021-02-28|0.17743|2023-01-22
2024-11-09 17:36:06|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
2024-11-09 17:36:07|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2362.5987693795|9|249.78831224428||0|0|-0.04571|2865.55|0.29044|52|0.29043724010172|52|36.14|0.13044|0.25574|0.25484482483249|0.49020705720805|316.05509109936|7269.6592621099|2256.5163375325|0.767|0.442|0.31343|43|22|0.0045335467349552|0.10705382202305|3263|2024-09-29|-0.24332|2000-03-12|0.44959|2005-03-06
2024-11-09 17:36:08|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|0.76012654725371|6|0.24768699943339||0|0|-0.24837|1.15|0.19797|34|0.1979708219164|34|39.31|0.2085|0.34548|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|24.210525813856|0.462|0.385|0.32077|13|3|0.00039381782945736|0.11211726744186|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.6338|2024-09-29
2024-11-09 17:36:09|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|-67146.286460141|15|6348.7621533805|0.3099|-1|1|0.30987|47550|0.14452|35|0.14451827242525|35|38.3|-0.02207|0.02595|0.018140438110145|0.26498485435217|72.50651854568|174.34091792202|214.18918918919|0.6|0.3|0.30807|10|7|0.0035836272040302|0.095857607052897|98400|2024-05-19|-0.17793|2017-04-02|0.19699|2022-10-09
2024-11-09 17:36:10|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|-28098.780464186|15|2564.593488062|0.2877|-1|1|0.28766|19910|0.4411|72|0.44109860863728|72|34.13|-0.09102|-0.00426|-0.075982819456482|0.12418366555212|60.922668745296|116.3356797|211.24668435013|0.375|0.25|0.32894|8|3|0.0047347735191638|0.10350191637631|39100|2024-07-14|-0.26842|2020-03-22|0.26027|2022-11-13
2024-11-09 17:36:11|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-9811.9740581778|11|1704.8246860593||0|0|0.27823|4475|1.00227|5|1.0022704981676|5|48|0.47961|0.70766|0.738613937255|0.85365790696564|571.35589669731|410.02088059916|10.628570071372|0.667|0.5|0.50457|6|3|0.0017393959731544|0.15901043624161|136967.5|2021-07-11|-0.39592|2024-08-25|1.78488|2024-07-28
2024-11-09 17:36:12|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|-18.839948023313|3|1.3724843993645||0|0|-0.03542|15.2|-0.29466|8|-0.2458730385527|8|32.5|-0.0612|0.04415|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|231.70731618672|0.571|0.321|0.26085|28|8|0.0029133004385965|0.084839835526316|20.239999771118|2024-05-26|-0.27762|2022-09-18|0.53229|2022-09-11
2024-11-09 17:36:13|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|381.27695293499|81|44.394388959137|0.9497|1|1|0.94968|434.7|-0.30122|18|-0.30122090697014|18|44.88|0.55572|0.73952|0.95449265363561|1.3802362386374|8593.3019044797|9210.1756821034|2287.8948010896|0.576|0.394|0.29328|33|16|0.0042539654067905|0.099747930813581|991|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2024-11-09 17:36:14|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|-5.2276984219143|11|0.39132077552378|-0.0673|-1|1|-0.06733|4.28|1.3314|72|1.331395443128|72|39.5|0.04449|0.1125|0.15816850402914|0.34284611927188|123.51126528139|159.333844384|362.71189831003|0.417|0.25|0.18222|12|6|0.0034430785123967|0.057501115702479|5.1799998283386|2024-07-28|-0.22905|2020-03-22|0.19091|2024-06-16
2024-11-09 17:36:16|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-6633.6670497614|58|510.10011492841||0|0|0.29177|5680|-0.20617|5|-0.20616609570817|5|25.88|-0.00375|0.09225|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|54.87922705314|0.5|0.438|0.34119|16|3|0.0023895329087049|0.11624643312102|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2024-11-09 17:36:16|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-8.0493578065802|43|1.1876188695129||0|0|-0.30755|6.93|0.95572|24|0.955719600048|24|42.43|0.3326|0.53886|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|336.40776800159|0.429|0.286|0.36731|14|2|0.0089646383647799|0.12690193396226|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2024-11-09 17:36:17|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1806979064265|37|0.046662976596052|-0.0686|-1|1|-0.06863|1.09|0.0625|52|0.062500003880505|52|80.17|0.22388|0.2399|0.25082954375195|0.2717766048899|291.49047901378|199.91379765625|112.95337440433|0.833|0.5|0.18651|6|6|0.00083955512572534|0.052153907156673|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2024-11-09 17:36:18|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|-5404.3769465478|19|398.85677556789||0|0|0.01768|5000|-0.15514|41|-0.15514222887981|41|38.89|-0.12936|-0.01366|-0.05507271466238|0.01334805677352|20.137525307501|80.252763547658|137.55158184319|0.722|0.444|0.32904|18|8|0.0028158356545961|0.10909754874652|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2024-11-09 17:36:19|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|0.44668301968435|27|0.072982578781236|-0.1774|1|1|-0.17742|0.51|-0.26531|22|-0.38749999720604|53|45.8|0.07566|0.09878|0.1777286062074|0.033003645856312|124.94226074853|89.0274875|11.086956544274|0.8|0.4|0.51719|5|5|-0.0032821568627451|0.14521984313725|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2024-11-09 17:36:20|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|-917.41990576521|65|77.925971729563||0|0|0.53223|662|-0.15919|10|-0.15919315266622|10|40.88|0.19482|0.31873|0.091432205439413|0.10558776187652|63.6394743115|118.92444532242|11.191885038039|0.438|0.25|0.39063|16|5|0.00050455431754875|0.11800335654596|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2024-11-09 17:36:21|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-26.879639904973|14|1.0098798411678|0.0521|-1|1|0.0521|23.65|-0.09765|19|-0.097649146214865|19|39.5|-0.05239|0.01264|-0.05718786370234|-0.00079862893734646|28.207093201|83.007414926754|49.820937456003|0.667|0.444|0.19657|18|7|2.696132596685E-5|0.05987591160221|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2024-11-09 17:36:22|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|13.610162130057|26|1.4450890790278||0|0|0.62857|14.25|-0.02579|39|0.016929283786084|25|26.55|-0.02874|0.0887|0.10444671538557|0.22289692747463|138.72481630848|308.00274704422|184.82490180927|0.517|0.345|0.215|29|9|0.0033045786163522|0.075677924528302|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2024-11-09 17:36:23|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|265.33737986051|89|17.462542081003|1.6867|1|1|1.6867|313|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|1175.807626342|0.519|0.296|0.20606|27|10|0.0037078657314629|0.06598622244489|325.45001220703|2024-11-10|-0.22947|2020-03-22|0.23409|2009-02-22
2024-11-09 17:36:24|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-4666.5233103656|68|240.7946636252||0|0|0.2112|4350|-0.23165|11|-0.23164695005344|11|27.04|-0.24517|-0.06958|-0.13530508662442|-0.098143104558412|8.4333476436925|36.810373661368|58.943089430894|0.542|0.333|0.3081|24|10|0.0020329888268156|0.10247269553073|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2024-11-09 17:36:25|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|0.39446389625432|6|0.082803076853693|0.2479|1|2|-0.23188|0.53|-0.43478|17|-0.43478262747468|17|30.09|-0.1836|0.16425|0.22529109159856|0.39961959430255|22.006033943311|48.272609831566|51.05972810405|0.565|0.391|0.30047|23|9|0.0033620803443329|0.10937822094692|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2024-11-09 17:36:26|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.3633778293351|41|0.054387985483477||0|0|0.16031|1.52|0.04678|59|0.12117994801854|74|48.77|-0.02012|0.01452|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|151.99999809265|0.308|0.154|0.12257|13|3|0.00094381305637982|0.036990459940653|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2024-11-09 17:36:27|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-0.63396228596848|257|0.096320762386857||0|0|0.91168|0.31|-0.10459|9|-0.10459185659463|9|38.25|-0.07892|0.03652|0.050580261986564|0.10060396664183|114.10655680088|134.16566544096|23.846154904225|0.625|0.5|0.23373|8|4|-0.00031064056939502|0.069674555160142|5.1900000572205|2019-11-10|-0.70677|2024-11-03|0.20918|2019-10-20
2024-11-09 17:36:28|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|17302.041487118|16|4345.698798478|0.4805|1|2|0.30503|20750|||-0.10459185659463|9|62.8|0.0934|0.25646|0|0|100|100|66.935483870968|0|0|0.40204|5|0|0.0034060486322188|0.13165404255319|61000|2020-12-06|-0.29545|2020-03-15|0.55222|2024-10-13
2024-11-09 17:36:29|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|1370.8862769314|18|104.5447036416|0.0089|1|1|0.00894|1534.45|-0.13374|17|0.081655509495798|44|59.67|0.13421|0.16243|-0.026040198192626|0.081655509495798|93.69987916|108.166|58.342994341708|0.667|0.333|0.18481|3|2|-0.0020194897959184|0.063821581632653|2824.8999023438|2021-02-14|-0.0897|2022-02-20|0.12431|2022-08-07
2024-11-09 17:36:30|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|3.0244739300396|81|0.12230250082348||0|0|0.48546|3.115|-0.32722|6|-0.12733368754163|2|45.29|0.26139|0.36628|0.45471651739907|0.6657787311344|164.81193538101|252.47767558052|104.25033791925|0.471|0.353|0.2308|17|4|0.0013339882352941|0.0662812|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2024-11-09 17:36:31|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-2.6179729576374|35|0.21057745018979|0.3823|-1|1|0.38226|2.02|-0.21205|16|-0.21204821547432|16|45.4|0.01207|0.05464|0.022724822269649|-0.12286282380594|97.090792918735|51.059862605173|10.054753437452|0.7|0.5|0.25851|10|6|-0.003417643442623|0.080196844262295|25|2016-04-17|-0.21685|2022-02-27|0.17053|2021-11-07
2024-11-09 17:36:32|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|-155.2711041139|6|12.073701625615|0.1432|-1|1|0.14317|116.1|2.30429|61|2.3042866440858|61|33.56|0.05527|0.13756|0.19474853870805|0.34960086078565|372.0880238469|1072.4798940901|3709.2649913484|0.656|0.438|0.23538|32|15|0.0047237442075996|0.07718827618165|188.69999694824|2024-07-21|-0.19556|2023-02-05|0.34402|2004-03-28
2024-11-09 17:36:33|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|2122.5739752279|113|273.36280499022|1.9807|1|1|1.98071|2781|-0.19569|31|1.4286243975461|83|51.09|0.30337|0.46006|0.6342506874833|1.2688423637461|598.50593098959|1242.9911652142|4265.9915567569|0.636|0.364|0.30689|11|4|0.0073861869436202|0.096669005934718|3357.8000488281|2024-11-03|-0.49032|2012-01-22|0.36613|2014-09-07
2024-11-09 17:36:34|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|1839.9780121105|28|248.99801822805|0.5413|1|1|0.54132|1950|-0.26124|7|-0.12728923179361|30|40.09|0.23674|0.42559|0.71136866418179|1.0863740202999|3921.2459187019|5046.0968430363|12264.151237635|0.571|0.371|0.31964|35|13|0.005973034965035|0.1142783986014|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2024-11-09 17:36:36|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|-533.26547611049|12|37.954642833147||0|0|0.09585|441|1.27373|59|1.2737309712043|59|12.15|0.04994|0.10159|0.11279622437317|0.12629446450981|127531.9773675|277035.49859341|4410000.0985723|0.848|0.792|0.09532|125|17|0.010688712418301|0.093466790849673|675.5|2024-07-07|-0.5|1997-03-09|1|1996-12-15
2024-11-09 17:36:37|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-8.3595414522609|44|0.86062124161902|0.2656|-1|1|0.26556|6.9625|0.07483|52|0.074829917261722|52|30.83|-0.43848|-0.249|-0.23397428286536|-0.18931066229272|-54.978712163337|58.74483365|4.6416667302449|0.667|0.333|0.81528|6|4|-0.00077921052631579|0.21531903508772|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2024-11-09 17:36:38|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|1.8608656150664|11|0.12453594324235|-0.0467|1|1|-0.04673|2.04|0.36828|162|-0.18888193393772|3|42.21|-0.03803|0.11855|0.075736636462533|-0.065100191736961|136.43827700493|67.04081880057|30.909090777731|0.368|0.263|0.18603|19|2|-8.0024630541872E-5|0.061877610837438|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2024-11-09 17:36:38|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|207.27880254555|19|20.973224598984|0.2494|1|2|0.14586|262.15|-0.24676|36|-0.03951846600972|45|40.55|0.08559|0.20616|0.18310991492727|0.31479816100236|483.69425897067|1668.8796116826|841.57302442001|0.526|0.395|0.27598|38|13|0.0034315907633098|0.096875811417575|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2024-11-09 17:36:39|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|20432.074086857|26|1185.4996539219|-0.0489|1|1|-0.04894|22350|||-0.03951846600972|45|66.2|-0.06855|-0.00925|0|0|100|100|58.970976253298|0|0|0.2413|5|1|-0.00044362359550562|0.076109831460674|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2024-11-09 17:36:41|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|-52240.559278378|17|1863.5197594592||0|0|0.05955|45800|0.00933|24|0.0093264248704663|24|36.05|-0.05204|0.00946|-0.070659350565766|-0.032818710791088|49.100588903458|74.948358595373|36.494023904383|0.4|0.3|0.18989|20|5|-0.00052350067842605|0.061262211668928|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2024-11-09 17:36:42|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|3562.1746876202|31|237.10355920693|0.1361|1|1|0.13606|4300|-0.10632|17|-0.10632257635826|17|36.76|0.11284|0.24716|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|523.11435523115|0.571|0.333|0.24897|21|6|0.003956957605985|0.087510798004988|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2024-11-09 17:36:42|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
2024-11-09 17:36:43|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|1.8414742134048|9|0.32896113066367|-0.0491|1|1|-0.04911|2.13|0.49663|100|-0.31841106758908|25|37.7|0.28999|0.49389|0.13855033456237|-0.11521946849651|207.23005301052|20.71502477723|3.3023257588232|0.609|0.348|0.51128|23|11|0.0036023314285714|0.16315593142857|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2024-11-09 17:36:44|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-10.057295419043|10|0.31576509517632|-0.02|-1|1|-0.02002|9.17|-0.101|16|-0.10100002288818|16|39.35|-0.08167|0.03336|0.017504322278565|0.068775646731192|88.37265987393|150.01574733858|193.45992656305|0.6|0.45|0.17476|20|8|0.0018139698492462|0.057055376884422|15.869999885559|2010-10-24|-0.20423|2021-05-16|0.49183|2020-08-09
2024-11-09 17:36:46|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|0.64095794853922|6|0.076245997597657||0|0|-0.0241|0.81|-0.12162|31|-0.22113694019838|9|42.89|-0.0267|0.06819|-0.028990155643281|-0.18804850505613|70.90332056223|52.388049471545|15.027829730028|0.556|0.333|0.25899|9|3|-0.0033137595907928|0.077981636828645|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2024-11-09 17:36:47|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|0.10322147655726|6|0.034476063180962|-0.0537|1|2|-0.26316|0.14|0.91739|121|-0.28665781861794|28|42|-0.00185|0.07311|0.31536674252692|-0.28665781861794|136.77509826|71.334|5.1094890550647|0.4|0.2|0.43274|5|1|-0.006831488372093|0.15675269767442|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2024-11-09 17:36:48|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
2024-11-09 17:36:48|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-1.1349812791127|1|0.069160423191986||1|0|0|0.885|-0.30859|21|-0.30859374199644|21|38.2|0.09291|0.13385|0.067143565442019|-0.014587159918055|126.40532522519|80.876460318882|14.800620835485|0.8|0.5|0.26968|10|6|-0.0033583507853403|0.070366937172775|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2024-11-09 17:36:49|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|1.7166059632211|27|0.24617625511496||0|0|0.3|1.82|0.26316|54|-0.30859374199644|21|62.33|0.23337|0.26376|0.26315789803904|0|126.316|100|6.5232977682312|0.333|0|0.48346|3|1|-0.0091146478873239|0.13488830985915|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2024-11-09 17:36:51|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-0.59081011932793|10|0.033675337992068||0|0|-0.05155|0.51|0.06384|27|0.063836473933709|27|42.75|0.01767|0.11645|0.12312231873022|0.089839379345052|256.23400487556|147.60864096382|22.466960121079|0.625|0.375|0.23867|16|5|-7.7330447330449E-5|0.080095584415584|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2024-11-09 17:36:52|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|877.50290949627|34|204.84550457198|0.005|1|2|-0.33276|1167|-0.21543|27|-0.134646832036|5|39.57|-0.03156|0.41342|0.5299568706575|0.78351347791078|1060.6494865239|1495.4890642382|13.552432934619|0.676|0.432|0.39546|37|15|0.0047429325317301|0.13608383433534|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2024-11-09 17:36:53|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|-1895.9940412896|9|34.081347096527|0.0108|-1|1|0.01083|1798.7|0.21275|38|0.21275176390947|38|27.18|0.09063|0.14739|0.27517223204668|0.2872049292333|1681.550891398|1256.0267591232|379.56063550026|0.471|0.412|0.15174|34|8|0.0023538197424893|0.049146587982832|3350|2013-04-28|-0.15177|2016-09-11|0.24493|2020-04-12
2024-11-09 17:36:54|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
2024-11-09 17:36:54|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-4.5410607519245|17|0.29230983721004|0.0771|-1|1|0.07711|3.83|0.0154|35|0.015397601620774|35|42.94|0.06395|0.14429|0.2079162623377|0.16670381967411|503.84342137297|259.83006257983|101.05540797508|0.611|0.5|0.20896|18|7|0.0011611787072243|0.072700849176172|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2024-11-09 17:36:56|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|16.707248386097|31|1.1051064788939|0.2381|1|1|0.2381|16.9|-0.10526|3|-0.10510506773503|12|28.56|-0.01345|0.03197|0.0030352752574666|0.03170396316844|77.474243114218|107.23274840986|148.76760677186|0.593|0.333|0.15803|27|13|0.0013651310861423|0.052341535580524|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2024-11-09 17:36:57|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|1.4797096402682|6|0.11902840387483|-0.0152|1|2|-0.07514|1.6|-0.10897|26|-0.085203010429724|17|38.24|0.01913|0.08849|0.084467279447531|0.16707607341983|181.88401462691|282.30336903218|106.66666825612|0.524|0.381|0.18372|21|6|0.0012106064356436|0.06216650990099|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2024-11-09 17:36:58|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|2.4215728337333|7|0.4985251685561|-0.1025|1|2|-0.1825|3.27|-0.41388|19|-0.41387637615637|19|26.62|-0.14087|-0.05363|-0.060507479948736|-0.23629390295852|45.018937283444|42.580440590422|7.4271761276328|0.385|0.231|0.44195|13|4|-0.0035797443181818|0.13561653409091|78.344253540039|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2024-11-09 17:36:59|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-22.012942328572|64|1.1537027380116||0|0|0.17257|18.7|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|157.27502290142|0.643|0.429|0.15459|28|12|0.0013799749373434|0.052852631578947|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2024-11-09 17:37:00|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|1.1782068745815|6|0.3025838411387||0|0|-0.30986|1.47|-0.4447|9|-0.44470013025348|9|29.14|-0.15954|-0.05151|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|5.4646841987225|0.571|0.429|0.46549|7|1|-0.007866985645933|0.15623722488038|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.37676|2022-11-06
2024-11-09 17:37:02|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-10.836352369571|32|0.74628401510737||0|0|0.34937|8.79|-0.17239|19|-0.17238636527326|19|45.45|0.07534|0.16446|0.064907902549436|0.18851314085993|80.600338599683|175.43006528171|269.63190145911|0.636|0.364|0.2383|22|9|0.0022764791464597|0.076832415130941|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2024-11-09 17:37:02|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6417.8340543943|101|309.50525854099||0|0|0.10213|6831|0.25269|161|0.10050130956126|129|20.96|0.0215|0.07808|0.10072915166854|0.15199758087299|1090.6576648217|3070.9492303975|4776.9230769231|0.518|0.41|0.09345|83|14|0.0029023315217391|0.046846407608696|13474|2016-03-27|-0.21324|1990-10-28|0.24893|1989-03-05
2024-11-09 17:37:03|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|18.651049525342|2|1.0164367695363|0.0033|1|1|0.00326|21.52|-0.04513|70|-0.1084464767253|25|52.45|-0.0746|-0.02698|-0.14505564891161|-0.15670888838228|45.137086892543|70.88089965|84.289688386704|0.455|0.182|0.14748|11|6|0.0001366955017301|0.053205501730104|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2024-11-09 17:37:04|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-0.53491693833996|69|0.10613897972481|0.9741|-1|1|0.97411|0.228|-0.28472|37|-0.28472220928029|37|26.17|-0.49033|0.15509|0.41657898095217|0.57287758779662|362.76147776011|724.19225225669|51.121075139472|0.458|0.375|0.4245|24|6|0.010513534482759|0.14767244252874|22.388069152832|2020-08-30|-0.4658|2014-05-04|5.78426|2019-03-17
2024-11-09 17:37:05|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|0.29749116825408|7|0.10558575258131|0.729|1|1|0.72897|0.37|0.25773|52|-0.31907930682142|25|34.57|0.10941|0.25624|0.052363354656227|-0.021523660098205|117.01524728514|55.991118745507|14.624506282707|0.565|0.348|0.34209|23|10|0.0018661298377029|0.1061797627965|8.789999961853|2013-06-02|-0.34314|2024-10-13|1.38318|2024-10-06
2024-11-09 17:37:07|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|0.57551099209634|6|0.139319723963||0|0|-0.19149|0.76|-0.54687|17|-0.54687498738834|17|41.37|0.10622|0.30993|0.60431518174445|0.77369324308753|325.20812378229|192.7943279453|253.33332008786|0.526|0.368|0.30325|19|6|0.0045261061946903|0.10833965865992|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.58333|2012-09-23
2024-11-09 17:37:08|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-116.24138605806|14|6.5624163514766|0.0639|-1|1|0.06393|102.5|-0.21751|10|-0.21750639136916|10|30.12|0.05113|0.24853|0.33519034754458|0.43844122569925|779.47823887243|732.677714954|383.60779428902|0.462|0.346|0.22718|26|8|0.0036911432160804|0.078694183417085|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2024-11-09 17:37:09|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|-135.54846675255|7|10.902916325442||0|0|0.0829|113.51|-0.1944|7|0.067340816156845|17|35|0.0133|0.09292|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|867.81347705137|0.523|0.295|0.2078|44|16|0.0027502328589909|0.066638272962484|169.89999389648|2024-06-30|-0.3701|1998-10-18|0.39477|1998-07-19
2024-11-09 17:37:10|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|-50.869643091735|14|3.4075591961333|-0.0207|-1|1|-0.02073|41.85|0.22024|22|0.22023815065285|22|33.5|0.05806|0.16576|0.19656798215394|0.29151263858042|522.86107393264|696.07725123992|759.5280714283|0.583|0.417|0.2146|24|9|0.0040115422276622|0.066087405140759|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2024-11-09 17:37:11|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|4564.4392779076|21|354.87643844465|0.058|1|1|0.05799|5006.3501|0.08943|53|1.1538844592655|82|44.43|0.14486|0.27983|0.26236207229403|1.1538844592655|127.59571143473|215.388|622.29336204553|0.429|0.143|0.20252|7|3|0.0065539577039275|0.078374229607251|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2024-11-09 17:37:12|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|307884.82939363|1|47955.056868792||-1|0|0|461500|-0.64528|14|2.9135292352878|89|36.67|0.35562|0.48865|0.52614361151291|1.1798788347898|173.28795400706|789.46862496896|830.03597122302|0.778|0.444|0.33774|9|4|0.010327272727273|0.11355048484848|487000|2024-11-10|-0.31152|2020-03-15|0.71569|2020-09-06
2024-11-09 17:37:13|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|49.52327281932|62|8.9922209223175|0.6489|1|2|0.53682|59.69|0.12112|17|0.1211220013034|17|42.2|0.11695|0.45472|0.61763949029758|0.87562002318922|5311.0511493315|8335.3008037596|129.05945649018|0.6|0.429|0.50727|35|14|0.0077286085825748|0.1658283289987|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2024-11-09 17:37:14|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|-683457.710848|31|31105.176690908||0|0|-0.03125|660000|-0.00055|11|-0.00054569852892261|11|48.44|0.08727|0.1614|0.11458243989001|0.17814157466852|232.47940050317|248.15622077062|100|0.688|0.438|0.20262|16|6|0.00096131677018634|0.061654857142857|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2024-11-09 17:37:14|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-23562.360275952|26|1919.7080827855||0|0|0.32571|17700|0.29063|24|0.29062643216477|24|37|-0.03487|0.0109|-0.038614339241786|-0.0082583365226641|72.89428443164|90.197287769404|42.446043165468|0.6|0.4|0.25581|10|4|-0.00057111392405063|0.083581265822785|59100|2017-05-14|-0.21852|2024-05-12|0.2446|2017-04-16
2024-11-09 17:37:15|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|0.32574509487206|6|0.046610302066143|0.0085|1|2|-0.1087|0.41|-0.20833|12|-0.20833332557231|12|38.1|0.0929|0.17201|-0.030625280315673|-0.029727721106778|45.792267103865|68.25183880356|37.962961123313|0.571|0.381|0.355|21|10|0.0016854037267081|0.11051170186335|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2024-11-09 17:37:17|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|-162.94917517637|18|6.5681286571435|0.1096|-1|1|0.10956|145.8|1.33997|129|1.3399681761323|129|48.38|0.17726|0.22253|0.29083455055998|0.49595816870069|326.64953084923|263.00292096205|150.68147017405|0.75|0.375|0.16438|8|5|0.0018538118811881|0.056013316831683|189|2024-05-26|-0.10919|2022-09-25|0.18791|2021-08-15
2024-11-09 17:37:18|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|0.1610520926993|7|0.049434716907078|-0.0573|1|1|-0.05729|0.181|-0.38912|11|-0.38911826632824|11|43.8|0.00323|0.05652|0.17382031928117|-0.205402524793|115.47825448331|59.76300128|4.6173467029386|0.6|0.4|0.53508|5|3|-0.0057012|0.14733751111111|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.84615|2024-09-29
2024-11-09 17:37:19|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-26.946194596356|2|1.2383582911688|-0.0242|-1|1|-0.02423|23.67|-0.103|11|-0.10300073053336|11|18.59|0.15304|0.50206|0.70052336520716|0.95692839225747|109591.47775421|870946.12378932|236700.00605366|0.698|0.54|0.19402|63|12|0.013685093856655|0.067605486348123|29.80982208252|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2024-11-09 17:37:19|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|1070.800092402|35|122.63807754631|1.0274|1|1|1.0274|1480|1.18382|99|1.1838235294118|99|40.21|0.06729|0.15902|0.20868762565204|0.20868762565204|264.46851632124|264.46851632124|123.74581939799|0.368|0.368|0.26137|19|5|0.0024482205513784|0.090410087719298|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2024-11-09 17:37:20|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|226.23777630625|57|19.752406270311|1.7843|1|1|1.78433|285.7|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|1771.2338938116|0.511|0.4|0.16159|45|16|0.0026635442220788|0.053173350548741|298|2024-11-03|-0.24008|1998-07-12|0.2376|1998-07-19
2024-11-09 17:37:22|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|12.437650475979|4|1.2774499939283|0.1527|1|1|0.15265|16.31|0.44249|36|0.44248794125272|36|43.22|0.04728|0.19957|-0.095539790169383|-0.095539790169383|57.716881866844|57.716881866844|216.88829132062|0.333|0.333|0.41125|9|2|0.0050297193877551|0.10816543367347|38.594570159912|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2024-11-09 17:37:23|WEEKLY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|1519.5846133193|1|889.47179556023||0|0|0|6630|-0.3692|11|-0.36920222634508|11|29.64|0.00761|0.12465|0.079668211225014|0.1038933500582|122.03128692237|165.21277436458|9.7812135786259|0.545|0.432|0.30246|44|12|0.0059252377300613|0.13058810582822|181889|1999-07-18|-0.9|1999-10-10|4.18779|2023-04-09
2024-11-09 17:37:24|WEEKLY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|-54.576905860084|27|4.2115715901785|0.0051|-1|1|0.00505|45.27|0.26095|57|1.1764706838189|99|49.67|-0.02798|0.07361|0.065592460366803|0.11995636818279|73.369864783012|115.34499197371|54.68051691889|0.667|0.278|0.35651|18|10|0.0019250326086957|0.11384860869565|213.36999511719|2008-01-13|-0.24913|2022-05-01|0.3808|2009-05-24
2024-11-09 17:37:24|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|3.1064781616725|6|0.69954673939748|-0.1384|1|1|-0.13843|4.73|-0.525|3|0.28068426566545|41|36.11|0.15466|0.27089|0.28669669938778|0.56076215611139|150.96958297861|362.22014015479|153.07443852616|0.778|0.444|0.45129|9|7|0.0081320606060606|0.14937881818182|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2024-11-09 17:37:25|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|398.27752144443|69|47.485111455424|0.6657|1|2|0.61024|486.05|0.14454|88|1.0676825005781|74|40.33|0.02286|0.09432|0.13115574788619|0.12781035077965|123.56976035674|107.96456249388|170.66960680129|0.556|0.444|0.26472|9|4|0.0027398607888631|0.088737401392111|571|2024-09-22|-0.14585|2020-03-15|0.26549|2019-03-10
2024-11-09 17:37:27|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-1.1685789374412|57|0.073073674675859|0.1825|-1|1|0.18254|1.03|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|5.0851134684595|0.5|0.5|0.4658|2|1|-0.011570255102041|0.12815382653061|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2024-11-09 17:37:28|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|-27897.490217783|10|3265.8300725944||0|0|0.23217|17660|-0.19721|59|-0.19720767888307|59|35.45|-0.07425|0.06838|0.045227776597076|0.22308135592226|45.237009059474|204.49422630634|671.48288973384|0.65|0.35|0.35156|20|10|0.0053556685236769|0.11114033426184|41850|2024-06-16|-0.26941|2020-03-22|0.42619|2020-05-24
2024-11-09 17:37:28|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|784.20675520024|4|36.739410864244|0.0078|1|1|0.0078|905|-0.15131|30|0.70456991290207|82|33.06|0.1388|0.22161|0.30770614618596|0.52804703729695|982.0202972118|2856.7834451246|294.78827361563|0.51|0.327|0.19767|49|18|0.0022658102279729|0.0640026987061|1460|2012-01-15|-0.21234|2001-12-09|0.39583|1994-09-04
2024-11-09 17:37:29|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-33.9370398417|56|1.2941120593215|-0.0754|-1|2|-0.09874|30.31|-0.08186|50|0.45841309552919|34|37.28|0.09192|0.16607|0.13681964860225|0.21374683863744|344.65812941141|379.50707505013|435.48849568702|0.667|0.444|0.16621|18|7|0.0032209641873278|0.066898719008264|37.292644500732|2023-09-24|-0.29715|2018-11-18|0.26006|2007-09-23
2024-11-09 17:37:30|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.43371174157683|10|0.046613523128701||0|0|0.17143|0.29|-0.09392|14|-0.093923135403375|14|54.36|0.18615|0.36198|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|231.99999332428|0.357|0.286|0.31994|14|4|0.0050312597402597|0.11084863636364|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2024-11-09 17:37:32|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
2024-11-09 17:37:33|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|-11.278030004523|3|0.51740896893202||0|0|0|9.78|-0.00964|16|-0.0096407629737179|16|28.21|-0.03842|0.0027|-0.016630351569304|-0.039792763847348|61.697253618011|52.305480057897|42.191542727406|0.607|0.429|0.17994|28|15|-7.9065656565657E-5|0.058104141414141|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2024-11-09 17:37:34|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|0.032018468228288|66|0.0070661980737273|-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|-0.0025976497695853|0.11820649769585|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2024-11-09 17:37:34|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-12548.648321638|212|825.09449649134|0.7632|-1|1|0.76324|10820|-0.09305|14|-0.093049207020239|14|43.25|0.22726|0.37222|-0.24857251968638|-0.092401081337206|19.880543320249|70.271617547098|65.955501371533|0.5|0.375|0.28496|8|3|0.0015666068222621|0.095322998204668|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2024-11-09 17:37:35|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|-310.99569077528|25|22.957354725666|-0.0325|-1|1|-0.03249|286|5.80088|135|5.8008839458187|135|69.67|0.72071|0.8885|1.0458180612496|1.6695098000805|7362.9824099773|22136.185944549|38648.648150565|0.667|0.444|0.24009|18|9|0.0057842018779343|0.077908677621283|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2024-11-09 17:37:37|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
2024-11-09 17:37:38|WEEKLY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|2.5120619879554|21|0.062822613599183|0.0856|1|2|-0.00551|2.705|-0.55551|10|-0.5555135366079|10|50.29|0.08423|0.16713|-0.5555135366079|-0.5555135366079|44.449|44.449|1.1224066073469|0.143|0.143|0.41518|7|1|-0.0062435215053763|0.13924475806452|270.79998779297|2018-06-17|-0.37464|2022-05-22|0.84502|2022-03-20
2024-11-09 17:37:39|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.07488587711472|6|0.015323959718897|-0.019|1|2|-0.2459|0.092|-0.18447|40|0.072916658582221|11|36.76|0.05576|0.12466|0.16787912347052|0.17451184923945|591.80086942184|240.74048345527|41.818182126055|0.762|0.381|0.31916|21|13|0.0018197425997426|0.10716178893179|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.5641|2024-10-06
2024-11-09 17:37:40|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-20387.993802419|13|1537.6646008063|0.153|-1|1|0.15304|15330|0.01733|21|0.308|54|33.4|-0.02342|0.04558|0.011693281924893|0.0098146239460684|98.012599800531|96.342976026|43.8|0.4|0.3|0.28435|10|5|-0.00051742774566474|0.087904768786127|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2024-11-09 17:37:40|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|-3002.680654003|32|306.80419620091||0|0|0.14861|2750|-0.31075|11|-0.20788534689721|14|42.33|0.28628|0.41709|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|8.7654989959519|0.556|0.333|0.26545|18|5|0.0083741614123581|0.097089546027743|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2024-11-09 17:37:42|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|19.968419610828|18|0.92808228375686|-0.1134|1|1|-0.11336|20.57|0.17518|46|0.17518058071675|46|38.09|0.07615|0.13189|-0.034632834569825|0.020455647484027|56.038356220247|108.59557813361|352.83018806196|0.522|0.261|0.21239|23|9|0.0028143113101904|0.072967625979843|24.914171218872|2024-04-07|-0.40392|2008-10-12|0.36296|2008-11-02
2024-11-09 17:37:43|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|559.4493937653|139|56.350202078232|0.5769|1|1|0.57692|738|-0.23158|105|-0.21885521885522|110|57|-0.17115|-0.10052|-0.22521708311182|-0.21885521885522|60.02435988|78.114|105.88235294118|0.286|0.143|0.26597|7|3|0.0013492737430168|0.099809013035382|934|2015-02-22|-0.16811|2023-04-16|0.26829|2022-03-20
2024-11-09 17:37:44|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|194.13303698208|5|15.955654339306|0.3285|1|2|0.2001|248|0.12954|29|0.12954056954948|29|26.15|0.00028|0.07129|0.057818318879043|0.14258638884832|222.9884656946|1123.6763180211|682.63139967147|0.593|0.39|0.19255|59|23|0.0028589075630252|0.066889444085326|285.58999633789|2017-02-05|-0.37707|2003-11-09|0.50784|2003-11-02
2024-11-09 17:37:44|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|240.39472646463|40|13.528423087635|0.567|1|2|0.49876|283.52|-0.1433|19|0.26196023343911|87|35.85|0.03388|0.10103|0.12966432100649|0.13850749474667|345.54262032719|246.05198471587|55.237979664699|0.519|0.37|0.18978|27|8|0.00056560079443893|0.062402949354518|842.23999023438|2007-02-18|-0.31507|2020-03-22|0.2883|2015-11-22
2024-11-09 17:37:45|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|0.67350821790189|35|0.085333179830012|0.1869|1|2|0.12857|0.79|0.44203|51|0.44203204238709|51|66|0.25688|0.33683|0.44203204238709|0.44203204238709|144.203|144.203|10.038119859535|0.2|0.2|0.3534|5|0|-0.0039583791208791|0.10344|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.26744|2022-06-19
2024-11-09 17:37:47|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|0.94275103070184|6|0.18408299135551|0.2705|1|2|0.13139|1.55|-0.30168|19|-0.30167596277154|19|24.77|-0.23975|-0.15585|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|15.469060693658|0.462|0.308|0.42659|13|6|-0.0018693883792049|0.12645544342508|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2024-11-09 17:37:48|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|0.46559469919993|45|0.024834918103632||0|0|-0.1|0.495|-0.20874|22|-0.20874061818752|22|41.4|0.07288|0.1847|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|76.153849680748|0.6|0.4|0.40093|5|2|0.0022519521912351|0.10277438247012|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2024-11-09 17:37:49|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|-11.502961414724|22|0.55598712552564||0|0|0.12876|9.845|-0.14134|5|-0.14133736156866|5|44|0.15173|0.25541|0.3122244403821|0.59692318253516|319.12980181114|648.8274076105|136.01824234844|0.6|0.35|0.23395|20|9|0.0017595116537181|0.07622307436182|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2024-11-09 17:37:50|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-1183.063164927|54|117.02105497568||0|0|0.6685|833|-0.28133|10|-0.28133214040177|10|28.62|-0.35033|0.17896|-0.0695194405924|0.56992893739213|-403.80029226886|451.2727063327|59.119943222143|0.462|0.346|0.432|26|7|0.011125319949812|0.13124878293601|19116.0390625|2020-05-03|-0.38329|2015-07-26|7.46318|2019-03-10
2024-11-09 17:37:50|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|-73.254015407959|12|5.4596718026531|0.1226|-1|1|0.1226|59.4|0.12222|29|0.12222405656959|29|31.13|0.88327|1.63355|0.23531587755959|0.39225856022368|4321.6178093194|22042.609436963|2969999.9352338|0.554|0.393|0.29534|56|20|0.010110404789054|0.11230665336374|107.30000305176|2024-05-12|-0.37718|1998-08-30|0.8|1994-08-21
2024-11-09 17:37:52|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|2.8151101186894|17|0.20269705382375||0|0|-0.22133|2.92|-0.18297|7|-0.26613966490048|47|43.76|-0.02489|0.05581|0.081277930123845|0.24548637321077|111.90692250104|164.56042528962|58.634539460046|0.529|0.235|0.24335|17|7|0.0010784868421053|0.079023447368421|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2024-11-09 17:37:53|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|29.634802478495|8|2.2222540267014|0.0084|1|2|-0.07331|31.6|-0.15116|22|-0.15116279069767|22|42.65|0.08904|0.13425|0.068047893888197|0.062896269777766|183.87445850138|141.93834782101|25.53184679099|0.706|0.471|0.15988|17|9|-0.00091412568306011|0.056514631147541|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2024-11-09 17:37:54|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-134.44130810482|36|6.8012467043091|0.0632|-1|1|0.06322|119.44|-0.00971|32|-0.0097087378640777|32|37.75|0.04052|0.1148|0.077030466692832|0.11455797141482|152.43914881912|200.13657263418|251.71759856892|0.75|0.458|0.28885|24|16|0.003141477151966|0.096231955366631|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2024-11-09 17:37:55|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|6.3620707026971|36|0.86907678049534|0.2675|1|2|0.08445|8.34|-0.15079|15|-0.15079320512485|15|21.21|0.10536|0.20252|0.31566892069861|0.43530069100592|59722.159538123|105237.65218832|83400.003390036|0.657|0.486|0.18797|70|20|0.0077456776315789|0.074297447368421|27.89394569397|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2024-11-09 17:37:56|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|15220.617143171|3|306.46095227626|0.0098|1|2|0.00248|16140|-0.06583|6|-0.06583427922815|6|29.29|-0.01637|0.02897|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|191.91438763377|0.578|0.356|0.11884|45|18|0.00096407575757576|0.038480810606061|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2024-11-09 17:37:58|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|-0.69552452167719|12|0.050647900458702||0|0|-0.04587|0.57|0.53449|57|0.53448592624245|57|40.05|-0.01452|0.05983|0.010590075523726|0.025755655520895|85.346345932505|96.428289534672|61.290321340173|0.65|0.45|0.22517|20|7|0.00078801724137931|0.074320307881773|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2024-11-09 17:37:59|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
2024-11-09 17:37:59|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|-39.380085467877|28|2.1458232163261|-0.059|-1|1|-0.05904|33.9|0.90536|85|0.90535712947651|85|36.46|-0.01093|0.05371|0.027313035244728|0.022947843392721|91.391859444424|89.856287637353|165.28523231385|0.538|0.423|0.2079|26|12|0.0016550666666667|0.072002205128205|42.659999847412|2024-03-17|-0.20324|2008-10-12|0.25918|2020-02-02
2024-11-09 17:38:00|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-60.030018914933|95|4.882229948654||0|0|0.47441|51.56|-0.00933|18|-0.0093252254374473|18|38.92|0.38568|0.55079|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|528.82052690555|0.538|0.423|0.34933|26|9|0.0052064556962025|0.12083414104882|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2024-11-09 17:38:01|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|0.47393966221377|6|0.28819915950875|2.2355|1|2|-0.27473|0.66|-0.4|81|-0.22004865330756|14|41.36|-0.06453|0.1175|-0.020786847887699|-0.012778340161581|48.667072000672|87.381595545896|12.000000476837|0.818|0.455|0.33681|11|7|0.0054893260869565|0.1227622173913|14.640000343323|2018-02-11|-0.2967|2024-10-13|4.61728|2024-10-06
2024-11-09 17:38:03|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|715.07291947845|73|55.54354219587|0.7895|1|2|0.67266|753.95|0.39337|150|-0.12368220243368|17|59.36|0.38476|0.48627|0.2205190434946|0.31901265445436|327.95612576377|306.50081564921|3245.5877187437|0.52|0.32|0.32739|25|10|0.004629530848329|0.11155657455013|926.59997558594|2024-07-21|-0.23636|2008-01-27|0.46364|2002-05-12
2024-11-09 17:38:04|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-1.1516087935155|61|0.17283181199121||0|0|0.82415|0.67|-0.4438|35|-0.44379562104769|35|55.5|0.15484|0.39146|-0.023550903416262|-0.023550903416262|64.463982761106|64.463982761106|0.020937500521541|0.5|0.5|0.93533|6|2|-0.0055599745547074|0.23761641221374|6430|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2024-11-09 17:38:05|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|16.212917268673|21|1.7177707052993|0.1108|1|2|0.05801|19.15|0.457|160|3.2028899380109|53|28.89|0.01088|0.11553|0.21710572609201|0.29148100734085|277.50143751496|279.70769518299|300.62794289751|0.519|0.37|0.1853|27|7|0.0025606375|0.06449905|47.532474517822|2021-04-25|-0.14839|2020-09-27|0.2389|2020-09-13
2024-11-09 17:38:06|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|23.891006093655|45|3.4468437813357|0.2989|1|2|0.19626|25.6|0.18278|58|-0.14879221189095|11|34.26|0.63738|1.14802|1.2759589201778|2.1561711567384|774.74691119913|2050.7048733451|369.24852239288|0.667|0.407|0.34674|27|10|0.0058932507739938|0.11944988648091|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2024-11-09 17:38:07|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-25.190173007371|17|1.6800520471698|0.1737|-1|1|0.17368|20.41|0.64703|54|0.64703435864417|54|50.1|-0.04089|0.03749|0.011177246363304|0.13107338401992|82.286997413683|124.96749650348|93.839079758216|0.5|0.3|0.23666|10|4|0.00092166344294004|0.07889580270793|34.308486938477|2021-06-20|-0.13517|2021-01-31|0.23111|2022-07-31
2024-11-09 17:38:08|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|11.909163233698|21|1.0401758130328|-0.0049|1|1|-0.00494|14.1|-0.23755|9|-0.018283612300347|20|15.62|-0.10375|-0.01312|-0.038109184932976|0.033028856952909|5.2181895491827|49.985258258369|559.52382889645|0.667|0.422|0.17685|45|11|0.0048732918395574|0.091531175656985|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.51456|2008-06-01
2024-11-09 17:38:09|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-4.7186291954001|21|0.48543563776071|0.4209|-1|1|0.42088|3.44|-0.04039|13|-0.040387721759127|13|20.6|-0.22125|-0.1458|-0.11551691984805|-0.086174518294296|43.173122463872|64.433377287049|107.45520641126|0.6|0.4|0.32352|10|6|0.00272|0.10578150442478|7.9800000190735|2024-05-26|-0.2975|2024-09-01|0.19929|2024-09-08
2024-11-09 17:38:10|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|-111.38454014166|18|8.4516960171182|0.0488|-1|1|0.0488|99.4|-0.15513|23|-0.15513089991382|23|32.58|0.01663|0.0937|0.021524607001371|0.056901915866424|90.996426564177|120.1226894122|513.96070704052|0.667|0.417|0.20688|24|13|0.0032605882352941|0.067995982478098|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2024-11-09 17:38:11|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|16.523176884904|6|1.416525703169||0|0|-0.0534|19.5|-0.32561|9|0.73168338981339|56|32.22|-0.09213|0.04311|0.056331505447409|0.51531474890073|76.024107912407|224.9365736|268.26565017176|0.556|0.222|0.26666|9|3|0.0056935593220339|0.099900237288136|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2024-11-09 17:38:12|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|160.3068777569|232|13.344185834565|1.3749|1|1|1.37495|196|-0.14963|14|-0.036785496746991|32|78.33|0.2503|0.30437|0.003740990053777|0.00056261542800645|95.462955049331|99.97252911|478.04878048781|0.556|0.222|0.21114|9|4|0.0024507264957265|0.066597382478632|212.9033203125|2024-05-12|-0.14421|2019-05-26|0.39316|2019-07-21
2024-11-09 17:38:14|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|19.697303886769|78|1.4096525975984|0.2306|1|2|0.1861|23.36|-0.2069|12|-0.20689654290525|12|25.56|-0.09319|-0.04429|-0.046015385140052|-0.048287230543184|75.107527847757|78.171864953952|154.02532984696|0.444|0.333|0.26942|9|3|0.0033148534201954|0.088280521172639|35.447101593018|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2024-11-09 17:38:14|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|-6.1216010595727|5|0.27053370559771||0|0|0.05045|5.27|0.59243|78|0.5924261485177|78|53.18|0.32319|0.39281|0.68569888303189|1.4652245082472|2854.257563281|2661.3619513106|1596.969627732|0.5|0.227|0.19458|22|9|0.0034481005110733|0.067112989778535|6.6199998855591|2024-09-22|-0.33333|2008-10-12|0.23404|2016-09-25
2024-11-09 17:38:15|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|-20889.392487741|30|787.03994130863|0.0969|-1|1|0.09688|18830|-0.18911|77|-0.18911389617278|77|43.11|0.05525|0.11393|0.088922725958189|0.18096624340265|69.065976222337|148.75215402521|57.060606060606|0.667|0.389|0.28244|18|9|0.0010149440993789|0.081240434782609|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2024-11-09 17:38:16|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|48.397336338717|75|6.3942367270129|2.719|1|2|2.36999|63.12|-0.524|11|0.27976224013852|71|34.57|0.29615|0.63725|1.0921969554097|1.4272144186609|598331.30867071|551039.28493333|10019.047525338|0.649|0.486|0.24537|37|8|0.0072172135994087|0.097193481152993|76.790000915527|2024-10-13|-0.31966|2008-11-23|2.46825|1998-11-01
2024-11-09 17:38:17|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-19142.997968064|5|1822.3785062395|-0.1892|-1|1|-0.18919|16720|-0.2786|9|-0.27860441251924|9|35.64|-0.06695|0.08279|0.035183180548528|0.043940106066373|95.244232085222|98.370046330614|91.959080409196|0.643|0.5|0.36077|14|6|0.002638111332008|0.10868097415507|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2024-11-09 17:38:18|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|-23386.228111155|14|2329.3684333466|0.3082|-1|1|0.30819|16050|-0.02316|37|-0.023157894736842|37|35.2|-0.03629|0.03266|-0.10399306835524|0.042412857523695|24.84663636797|104.17886152517|161.63141993958|0.45|0.25|0.28672|20|9|0.0025171129707113|0.095260111576011|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2024-11-09 17:38:19|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-1.8546063137648|3|0.093893708864972||0|0|-0.0625|1.7|6.5319|1|6.5319004445967|1|31.13|-0.43382|0.3325|-0.19093952988646|0.67050414383549|-5105.2890210465|360.07887955999|226.36485710084|0.708|0.375|0.3769|24|13|0.011504939919893|0.11100137516689|2.170000076294|2013-10-20|-0.21698|2018-07-29|8.01554|2024-10-13
2024-11-09 17:38:20|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|0.78010607950333|6|0.11636381707999|0.1856|1|2|0.04587|1.14|-0.36765|11|-0.36764706569834|11|65|0.03807|0.13081|-0.36764706569834|-0.36764706569834|63.235|63.235|22.799999713898|0.2|0.2|0.37191|5|1|-0.00080363636363636|0.13680560606061|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2024-11-09 17:38:21|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-3.9176472677728|15|0.25029419225275||0|0|0.06877|3.25|-0.18648|18|-0.1864801770233|18|33.5|-0.05434|0.01475|-0.083747215169206|-0.083747215169206|64.896714368435|64.896714368435|43.800538633192|0.5|0.5|0.31222|6|3|-0.0016769302325581|0.098238093023256|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20506|2024-03-31
2024-11-09 17:38:22|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|-1146.0271289475|3|93.564578233789||0|0|-0.13015|926.5|0.59138|99|0.591381052006|99|63.5|1.26858|1.39797|2.252922904391|2.5975291404095|1971.6834883379|2345.3436365061|2218.630357373|0.571|0.5|0.27259|14|5|0.0050864758698092|0.096047777777778|1201|2024-09-15|-0.24876|2017-08-13|0.33155|2007-12-09
2024-11-09 17:38:23|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|21.649032237645|13|3.6867611699509|0.4904|1|2|0.27551|32.5|0.01978|21|0.019784418787|21|34.67|-0.19846|-0.11563|0.091373290164185|0.085413753847584|173.52561804711|146.40598544016|4333.3333333333|0.524|0.381|0.25608|21|7|0.0092518783783784|0.082749202702703|38|2024-10-20|-0.17073|2011-03-27|3.46667|2010-06-20
2024-11-09 17:38:24|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|1.4744065756024|102|0.14406729780771|1.8595|1|1|1.8595|1.73|0.24375|64|-0.20792077279724|20|37.32|0.00604|0.06733|0.047898023060087|0.051776436409735|136.93451718083|129.46258838814|186.02150599658|0.684|0.421|0.17519|19|8|0.001888987654321|0.058165197530864|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2024-11-09 17:38:25|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|8.1526967756903|6|1.0359285848467||0|0|-0.08036|10.3|0.2991|35|0.29910140373759|35|29.24|-0.00941|0.03655|0.10271600853241|0.23099046858425|156.28559664746|225.17924360263|104.14559993103|0.524|0.286|0.25839|21|10|0.0019865589660743|0.094943198707593|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2024-11-09 17:38:26|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-992.20090913336|77|41.233636377788||0|0|0.2804|870|-0.24164|7|-0.2416394794816|7|30.45|0.01273|0.16558|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|14.755766621438|0.6|0.4|0.38078|20|9|0.0045029635036496|0.11453934306569|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2024-11-09 17:38:27|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3307.9960461128|48|102.37064144274||0|0|-0.08838|3610|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|24.039101517251|0.364|0.182|0.2667|11|3|-0.0008067962962963|0.073381203703704|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2024-11-09 17:38:29|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|10.224844103213|100|0.87687379426756||0|0|1.502|12.51|0.73652|23|0.7365226843511|23|35.05|0.14387|0.47321|0.53970651286952|0.9663609185523|0|28189.80125867|1250999.9634657|0.674|0.442|0.29566|43|16|0.0097195828144458|0.10974759028643|13.220000267029|2024-08-04|-0.5|1995-05-07|1|1995-04-16
2024-11-09 17:38:30|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|48673.228269362|4|6042.2572435459|0.046|1|1|0.04596|66000|-0.27815|30|-0.27814569536424|30|23.33|-0.3006|-0.13526|-0.074493541891912|-0.038319368373125|58.026862496684|79.791545219217|276.5324506641|0.667|0.444|0.29201|9|5|0.0068871361502347|0.098700985915493|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2024-11-09 17:38:30|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|1.0195959073539|6|0.15938194019458||0|0|-0.11465|1.39|0.43116|78|-0.14335835650816|19|68.67|0.29754|0.3491|0.14390052140589|-0.14335835650816|122.59889024|85.664|12.990654303482|0.667|0.333|0.38843|3|1|-0.0072632227488152|0.10800203791469|11.359999656677|2020-11-08|-0.17197|2024-10-13|0.32314|2022-11-13
2024-11-09 17:38:31|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|5721.5535870191|22|650.63175610486|0.1313|1|1|0.13134|7306.7998|0.68529|86|0.68528646734703|86|40.88|0.05339|0.13572|0.16513259959964|0.35030627266587|305.09000984219|1508.930920429|24355.999348958|0.606|0.394|0.27239|33|16|0.0057315401459854|0.087854291970803|8139|2024-10-13|-0.19229|1999-02-28|0.46984|1998-12-13
2024-11-09 17:38:32|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|-277.00892339472|14|9.4437542676826|-0.0502|-1|1|-0.05017|270.65|0.52748|63|0.52748430497856|63|25.24|0.02956|0.0817|0.110011356071|0.13179717595427|1155.5728971199|816.51758966231|420.5251574422|0.517|0.379|0.11104|58|15|0.0016729925524712|0.03857404197698|291.39999389648|2024-04-14|-0.25427|2015-08-23|0.17153|1999-04-18
2024-11-09 17:38:34|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.24391646557831|2|0.046472155381518||0|0|-0.02|0.102|0.61471|61|-0.085858669795769|7|43.33|0.07467|0.13744|0.17625532542051|0.24580334781404|315.99630035725|205.8977469485|5.9302323486045|0.5|0.222|0.30946|18|8|-0.00064003841229193|0.098673265044814|6.1119031906128|2018-01-28|-0.29741|2024-10-13|1.03509|2024-10-06
2024-11-09 17:38:35|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3769.9190358204|124|1121.9024336145|0.7009|-1|1|0.70094|3170|0.50741|79|0.50740858201544|79|29.41|-0.04479|0.04065|-0.018214219197325|0.062838644305085|59.008886721909|138.13818132917|42.895805142084|0.591|0.364|0.21594|22|10|0.00047015584415584|0.079415909090909|14250|2021-05-16|-0.50329|2016-08-14|0.60173|2024-11-03
2024-11-09 17:38:35|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|-0.2411178877543|15|0.017039296712829||0|0|0.11628|0.19|0.02771|57|-0.18664148091076|26|46.75|0.08451|0.20692|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|6.2789159345235|0.667|0.417|0.28533|12|4|-0.0021332347826087|0.096089634782609|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2024-11-09 17:38:36|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|-0.63142311719888|15|0.061730033203623||0|0|-0.02105|0.485|-0.17361|11|-0.17360951542058|11|46.67|0.04775|0.11673|0.092827884261668|-0.09892811090352|115.43362298884|68.183205928109|9.3992253613796|0.833|0.5|0.30638|6|4|-0.0051454081632653|0.089523265306122|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.43137|2024-05-19
2024-11-09 17:38:37|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|464.34004563574|19|32.504376392935|-0.1162|1|1|-0.11624|490|-0.17705|36|0.10357446180842|25|32.98|0.13801|0.25379|0.33729756364819|0.62052264256618|1512.7694456485|12431.570619937|26063.829853341|0.634|0.415|0.31205|41|22|0.0075057372262774|0.10469850364964|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2024-11-09 17:38:39|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-27.450400410362|70|1.0501334065423||0|0|0.31921|24.1|-0.11279|23|-0.11278741728942|23|47.07|0.08337|0.16004|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|40.504202321798|0.429|0.429|0.21965|14|2|2.8750000000001E-5|0.072787925824176|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2024-11-09 17:38:40|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|13.719079005959|44|0.98523261616367|-0.1786|1|1|-0.17857|13.8|0.3503|34|0.35030274164971|34|36.76|0.08669|0.23879|0.27535795998075|0.3763454504487|430.70816219252|573.78540876001|217.32284091323|0.619|0.476|0.25775|21|5|0.003049472392638|0.08474490797546|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2024-11-09 17:38:41|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|1.9864277639975|6|0.17866874288728|-0.127|1|1|-0.12698|2.2|-0.19431|3|-0.23550728174399|28|30.22|-0.00326|0.05458|0.060917707046159|-0.055453344989216|112.09913403613|85.9745454|76.923081411861|0.556|0.222|0.29666|9|6|0.0017593501805054|0.10141613718412|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2024-11-09 17:38:42|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-746.47194309207|38|69.517363954236|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|0.0011726601941748|0.14059104854369|24475|2016-07-10|-0.70587|2016-07-17|0.55086|2020-04-05
2024-11-09 17:38:42|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|14739.890874908|4|1527.5327375276|0.074|1|2|-0.04054|19170|0.06688|38|0.06687898089172|38|51.4|0.18114|0.3|0.46822209914151|0.46822209914151|199.46068416|199.46068416|170.77951002227|0.4|0.4|0.37827|5|2|0.0056033461538462|0.11993753846154|42750|2021-07-04|-0.34795|2020-03-22|0.5426|2020-03-29
2024-11-09 17:38:44|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|-1.8991454396213|20|0.13825986509205|-0.2671|-1|1|-0.26712|1.85|0.17082|16|0.17081927252272|16|28.13|-0.0479|0.04562|-0.022970391465091|0.0010737897912107|42.422786028548|75.657700334594|70.449355479932|0.667|0.458|0.30055|24|9|0.0017857780979827|0.09606590778098|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2024-11-09 17:38:45|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|16815.17612801|1|1623.2746239965||0|0|0|23950|-0.29299|35|-0.2929889298893|35|42.37|0.12311|0.1968|0.47091966733685|0.52656722925899|667.11940483486|376.12954414018|154.0192926045|0.368|0.263|0.25382|19|4|0.0021280372670807|0.081731242236025|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2024-11-09 17:38:45|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|-1630.7762638844|59|102.72062769784|0.3489|-1|1|0.34886|1426|-0.10825|44|-0.10824865296628|44|28.58|-0.1909|-0.07562|-0.066634492377329|0.011078955612315|12.635111604445|60.952329956186|332.40093240093|0.654|0.462|0.32929|26|13|0.004230961298377|0.10484344569288|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2024-11-09 17:38:46|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.1003654480638|36|0.26791736218375|0.1045|1|2|0.03371|2.76|-0.25105|24|0.080991695345876|31|29.11|-0.10686|0.02925|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|50.181818008423|0.593|0.407|0.25068|27|11|0.0012992326431181|0.086095919610231|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2024-11-09 17:38:47|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-658.55128225847|3|30.660594561837|-0.0408|-1|1|-0.04076|578.05|0.22892|45|0.22891903560809|45|25.89|0.03343|0.10557|0.084551909651445|0.20807422857421|354.98183761219|3416.6295464222|4313.806001857|0.685|0.444|0.18385|54|20|0.0041782857142857|0.058819771428571|697.97998046875|2024-10-13|-0.27694|2008-12-21|0.49535|2000-02-06
2024-11-09 17:38:49|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|6.6155138924915|6|1.0622896304137||0|0|-0.17653|8.35|0.35496|71|0.22749025680939|48|71.14|2.11361|2.20631|2.3694340206272|4.4652316869426|2272.0562457723|1103.7455618045|109.15033042321|0.857|0.429|0.40615|7|5|0.0034105964214712|0.10304610337972|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2024-11-09 17:38:50|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|9.0577906993071|6|1.0153812516239||0|0|-0.05184|11.34|0.13957|64|-0.1981461976149|24|46.57|-0.00947|0.05087|0.030586487005964|-0.13287898105394|106.37368607665|74.76369215|56.417910136172|0.571|0.286|0.26501|7|3|7.4380664652567E-5|0.084559637462236|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2024-11-09 17:38:51|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-546.70240323542|37|48.325799043969||0|0|0.58046|384.05|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|47.0159759162|0.5|0.375|0.3083|8|2|-0.00040466911764706|0.10498856617647|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2024-11-09 17:38:51|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|5555.9682764454|157|499.17724118488|0.4009|1|1|0.40089|6891|0.12145|117|-0.12150343920236|82|53|-0.02803|0.02361|-0.041703149914587|-0.066722295790215|69.269000790536|70.070847369712|183.76|0.615|0.385|0.17973|13|7|0.0012326390532544|0.063972532544379|7396|2024-10-06|-0.11802|2020-03-01|0.18477|2024-08-25
2024-11-09 17:38:52|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|53.701661909266|3|5.3494460302447|0.1295|1|2|0.08491|71.3|-0.02327|14|-0.023268176945941|14|33.62|0.2511|0.33501|0.47167623757066|0.67268040507211|2331.32767584|9031.8959518838|2898.3740628502|0.6|0.444|0.231|45|16|0.0038981320132013|0.073775775577558|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2024-11-09 17:38:54|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|85|0.095209324739814||0|0|0.15205|1.45|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|59.917355453322|0.542|0.333|0.29507|24|9|0.0012910148849797|0.088993856562923|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2024-11-09 17:38:55|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|0.61854876868323|3|0.09493537607075|-0.0217|1|1|-0.02174|0.9|0.18182|40|-0.25170067861711|26|31.86|-0.0771|0.02648|0.11799741030778|-0.20787110991794|126.115565863|62.5548868|18.326173021183|0.571|0.286|0.38133|7|4|-0.0043720888888889|0.1296724|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.29907|2022-11-20
2024-11-09 17:38:55|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|-0.29865306208396|22|0.041934090906743|0.1333|-1|1|0.13333|0.26|0.83962|162|-0.30882357066065|3|35.57|-0.01443|0.12867|0.29010186173585|0.36908385771429|151.64231132829|141.48385482|18.131100955138|0.286|0.143|0.32158|14|4|-0.00031926782273603|0.10019784200385|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2024-11-09 17:38:56|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|-10.660836916437|25|0.76189863534447|0.1018|-1|1|0.1018|9|-0.30297|14|-0.28368793558735|7|36.42|-0.03566|0.16451|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|60.080108645026|0.583|0.417|0.2993|12|6|0.0014479392624729|0.095705488069414|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2024-11-09 17:38:57|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|567.17888273853|45|79.448703719318|1.2575|1|2|1.03137|797.9|0.6813|115|0.90751510595398|64|41.14|-0.04095|0.11757|0.40385256084339|0.31137125037088|328.82706641079|195.5790557371|351.11112185437|0.571|0.429|0.34656|7|1|0.0069824397590361|0.11309774096386|1713.9420166016|2021-05-23|-0.34654|2022-02-13|0.34394|2019-08-11
2024-11-09 17:38:59|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-12475.077273001|16|1378.0231819002|0.2067|-1|1|0.20674|8940|-0.34931|13|-0.34930715935335|13|30.9|-0.05264|0.07634|0.073591673205152|0.17101694712954|84.007330829788|122.83748969833|111.05590062112|0.5|0.4|0.36097|10|3|0.0029419135802469|0.1118687962963|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2024-11-09 17:38:59|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|13.62942687667|6|3.4967367286296|-0.0302|1|2|-0.35462|16.78|7.78156|38|7.7815628051199|38|32|0.69179|1.06865|2.7608813073411|4.4010780785708|852.5782040629|1774.39323204|165.48323588268|0.333|0.222|0.45875|9|1|0.014640887372014|0.16556460750853|75.550003051758|2023-01-29|-0.28538|2024-10-13|3.01284|2022-06-19
2024-11-09 17:39:00|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-1.0697796544899|56|0.1692886459536||0|0|0.68919|0.69|-0.35277|44|-0.35276968355599|44|66.5|0.7025|0.79601|0.70761517348079|0.70761517348079|179.153264|179.153264|4.9320944167582|0.5|0.5|0.59113|4|2|-0.0021159501557632|0.16878414330218|45.880001068115|2021-02-14|-0.30263|2024-03-24|1.1087|2019-09-15
2024-11-09 17:39:01|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|27167.111777279|9|3827.6294075737|0.6336|1|2|0.54159|41700|-0.34577|47|-0.10650038938992|10|52.62|0.31201|0.4949|0.51230948522398|0.932041878724|591.73332218548|1223.4677208894|872.56748273697|0.769|0.462|0.2811|13|7|0.005147789017341|0.096064855491329|91304|2015-07-26|-0.21762|2020-03-15|0.427|2021-04-18
2024-11-09 17:39:02|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|2.3882046390157|6|0.45559845207197|0.0212|1|1|0.02116|3.86|-0.17391|10|0.29317269730023|20|35.43|0.17329|0.28341|0.38450613148818|0.49818561834345|329.0121505773|248.62905639851|161.50626467234|0.714|0.429|0.50227|7|5|0.008209209486166|0.15027711462451|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2024-11-09 17:39:03|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-42078.400598481|14|1368.5201795443|0.0395|-1|1|0.03954|37650|-0.10297|12|-0.10297482837529|12|46.63|-0.06706|-0.00841|-0.034486330743956|-0.16972278151952|77.931994712663|56.834056324049|44.503546099291|0.5|0.375|0.17487|8|5|-0.0014995077720207|0.052636269430052|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2024-11-09 17:39:04|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|7.6372320001825|25|0.43822061887463|0.0025|1|1|0.00245|8.17|0.02976|34|-0.039029079626481|11|50|-0.04848|0.12383|-0.020774547619252|-0.033408661052436|84.395213438202|81.956197015035|22.38356185286|0.556|0.444|0.27302|9|2|-0.0010263080168776|0.089666476793249|60|2015-12-27|-0.17763|2018-08-19|0.68761|2022-12-11
2024-11-09 17:39:05|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|4.4565146223674|34|0.32449514812992|0.0273|1|1|0.02725|5.53|-0.16356|24|0.19394054003046|20|40.76|0.11607|0.30189|0.18937731153361|0.27761877875518|117.86898932987|175.57658965524|67.365092660576|0.619|0.476|0.28638|21|10|0.0018298875140607|0.09237355455568|14.369503974915|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2024-11-09 17:39:06|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|-1.4805663826878|12|0.14453842388546||0|0|0.08264|1.11|0.43365|26|0.43364936507633|26|40.63|0.16987|0.23604|0.27713592516937|0.31654955936659|465.15141848652|427.01459858953|13.048078268333|0.542|0.375|0.27894|24|11|-0.00012749492900609|0.093494381338743|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.42222|2024-05-05
2024-11-09 17:39:14|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|0.62052751750392|6|0.16209624726356||0|0|-0.2849|0.8652|0.39899|34|0.39899091466887|34|56.6|0.24711|0.35578|0.32285700595956|0.041339453826984|180.38075299646|95.64754731|4.3970491508266|0.6|0.4|0.56755|5|2|-0.0057213194444444|0.15894236111111|21.599990844727|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2024-11-09 17:39:16|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-643.53925463734|12|36.643257138591||0|0|-0.06547|588|-0.14418|11|-0.1441826900115|11|25.56|0.01072|0.18317|0.03512391038577|0.095152699401737|45.15858009671|220.4174209097|14773.869275932|0.537|0.407|0.20974|54|10|0.0069619266714594|0.061340553558591|676.85998535156|2023-12-10|-0.55436|2003-04-06|1.56626|2003-11-16
2024-11-09 17:39:17|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-12.02509021554|9|0.85404084023583||0|0|-0.12684|9.95|0.23669|87|0.23669469031129|87|45.33|0.47217|0.83131|1.4014774756688|2.2762387115666|1679.0482987925|941.23363364368|259.79112291045|0.583|0.333|0.23268|12|5|0.003618115942029|0.077778333333333|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2024-11-09 17:39:17|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|0.98818548755522|6|0.1798119387046|0.0947|1|2|-0.21519|1.24|-0.69892|7|0.0020341134356121|24|43.32|0.04453|0.11831|0.082798385803582|0.21308557748118|79.000340274873|262.38986407225|42.758619612377|0.368|0.316|0.19505|19|4|0.0001899154589372|0.058170338164251|18.680000305176|2019-03-31|-0.225|2023-08-20|0.41071|2024-10-06
2024-11-09 17:39:18|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|10.125053209747|47|1.5383156794027|2.1773|1|1|2.1773|15.37|-0.17428|25|-0.17427817949565|25|40.23|0.08905|0.16838|0.13016784257424|0.17888862267726|234.00500411055|295.43723980346|78.41836523682|0.641|0.333|0.30046|39|20|0.0030264086687306|0.11279436532508|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2024-11-09 17:39:19|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|55.622919621499|71|4.2640831296958|1.0362|1|2|0.97195|67.5|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|600.53382005794|0.69|0.448|0.2063|29|13|0.0030040818268316|0.071469248334919|72.75|2024-06-23|-0.2827|2009-01-25|0.32|2009-02-01
2024-11-09 17:39:21|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|9.3470860732052|80|1.2926381027548|2.8902|1|1|2.89024|12.76|||-0.12970705464711|36|61|0.21515|0.25015|0|0|100|100|74.641695782691|0|0|0.42536|3|1|0.0036022900763359|0.13522687022901|19.470951080322|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2024-11-09 17:39:22|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|919.91393219656|74|112.47036000349|5.1788|1|2|4.74489|1236.3|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|485.45178376605|0.593|0.37|0.31456|27|12|0.0036653571428571|0.10076159161491|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2024-11-09 17:39:23|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|-26.44402973266|7|1.6832090151654|0.0789|-1|1|0.07889|21.6|0.22454|60|0.22454314517314|60|36.05|0.01602|0.07028|0.069121162301001|0.032905397769272|161.34875823311|109.72083249852|186.85120759006|0.455|0.273|0.19366|22|9|0.0020817647058824|0.06193719649562|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2024-11-09 17:39:24|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-0.69566189070545|47|0.067411459377535|0.4|-1|1|0.4|0.66|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|63.461543311029|0.5|0.333|0.42942|6|2|0.0023138867924528|0.12588516981132|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2024-11-09 17:39:24|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|656.70587681021|117|27.525024132608|0.8339|1|2|0.80174|695|-0.20959|22|-0.20958596389279|22|41.57|-0.03741|0.03381|0.012249972963115|-0.033297772053224|92.184016028805|73.246053487895|144.79166666667|0.429|0.286|0.13273|21|7|0.00093733063700708|0.044627451971689|1105|2013-05-19|-0.25952|2015-10-11|0.19059|2021-11-28
2024-11-09 17:39:26|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|2034.2475507981|17|402.22650002901|-0.0581|1|1|-0.05814|2430|0.312|54|-0.59677419354839|45|58|0.08202|0.13227|-0.14238709677419|-0.59677419354839|52.903776|40.323|9.8009558956985|0.4|0.2|0.49081|5|3|-0.0037467973856209|0.13142905228758|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2024-11-09 17:39:27|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-3508.0066539975|32|210.16888466584||0|0|0.22283|2860|-0.05527|26|-0.055272536114972|26|33.9|-0.02532|0.10078|-0.21359832681253|-0.23294302987471|12.700385410953|32.897204064149|119.66527196653|0.35|0.2|0.28121|20|5|0.0028695204513399|0.096732172073343|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2024-11-09 17:39:28|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-341.16515787345|29|35.274547362035||0|0|0.21384|250|1.18826|24|1.1882614301686|24|28.64|0.25738|0.44509|0.74124055309712|1.1396367870216|943.1826143798|3162.6234382798|907.77048543614|0.5|0.364|0.31001|22|5|0.0070053951367781|0.10874954407295|597.08801269531|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2024-11-09 17:39:29|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|6.7626582388418|7|0.5732024787564|0.2722|1|1|0.27219|8.6|-0.04386|16|-0.04385965059045|16|37.47|-0.05197|0.02487|0.0054203059370645|0.088739612872159|78.690425297544|143.68271836712|182.2034060116|0.6|0.4|0.24138|15|7|0.002308926056338|0.08100801056338|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2024-11-09 17:39:29|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|0.65000983040782|2|0.093797421067427|-0.0652|1|1|-0.06522|0.86|-0.41845|4|-0.41844641327694|4|40|0.03988|0.20019|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|54.40727640268|0.429|0.286|0.31203|7|3|0.0014793950177936|0.12419658362989|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2024-11-09 17:39:31|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-6449.5112173935|14|390.35336521805||0|0|0.19385|5240|-0.25373|12|-0.25373134328358|12|38.83|-0.0941|0.03713|0.06109143672707|0.15347765651674|68.239815195021|176.41357926521|29.451438848921|0.611|0.333|0.29226|18|6|0.00073011235955056|0.096195561797753|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2024-11-09 17:39:32|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|5.0398230470223|17|0.58888277647181||0|0|0.22316|5.81|0.41846|21|0.41845577616469|21|39.76|0.05301|0.14277|0.067878115449154|0.14526488543613|136.34003803072|273.67932058945|93.004638075114|0.714|0.476|0.30399|21|11|0.002195205640423|0.095566592244418|9.3109998703003|2008-05-11|-0.34842|2011-04-03|0.37816|2009-03-22
2024-11-09 17:39:33|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-7.5913662859432|182|1.2657869830844||0|0|0.99089|3.75|0.47751|28|0.47750844656868|28|16|0.15609|0.21152|0.47750844656868|0.47750844656868|147.751|147.751|1.5687993788637|0.5|0.5|0.25773|2|1|-0.011928685446009|0.17335666666667|615.90399169922|2021-02-28|-0.28958|2022-11-13|0.73923|2024-08-11
2024-11-09 17:39:33|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|1089.251583458|113|141.37707246634|2.961|1|1|2.96104|1525|-0.34441|10|0.074028124817995|48|32.48|0.00997|0.11873|0.040663748427684|0.31134102460585|33.409059200448|403.84524982472|3235.7308835957|0.619|0.333|0.29391|21|10|0.0067134382871537|0.09394758186398|1625|2024-11-10|-0.2347|2011-08-21|0.39848|2009-07-19
2024-11-09 17:39:34|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|-8355.6396091537|15|347.76788252191||0|0|-0.0777|7753.1001|0.18599|32|0.18599456558192|32|26.17|-0.03442|0.01365|-0.019991976588897|-0.049596747888631|68.062341482246|66.396029374654|107.11069023896|0.375|0.292|0.17123|24|7|0.00098721183800623|0.057615700934579|9520|2012-12-30|-0.21353|2020-03-22|0.19636|2017-12-24
2024-11-09 17:39:36|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.11449385252848|85|0.0014979510415101|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|-0.013567094972067|0.10681474860335|2.789999961853|2021-06-13|-0.62069|2024-03-31|0.37037|2022-12-11
2024-11-09 17:39:37|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
2024-11-09 17:39:37|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
2024-11-09 17:39:38|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-1.5880029389459|30|0.19244680377449||0|0|0.31|1.38|0.20305|63|0.20305102625936|63|41.67|0.04003|0.11814|0.2105629081648|0.28866825682089|168.29276438662|179.66505115749|91.969097030779|0.833|0.5|0.30457|6|2|0.0026759498207885|0.11617802867384|7.037172794342|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2024-11-09 17:39:39|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|0.21869823937839|6|0.32543391782302|0.064|1|1|0.064|1.33|-0.32564|8|-0.32564101278743|8|51.2|0.34608|0.49979|0.42990717041351|0.42990717041351|147.37868056|147.37868056|14.777778254615|0.4|0.4|0.7022|5|2|0.0011318007662835|0.14642643678161|43.950000762939|2020-09-06|-0.32|2024-10-13|1.94118|2024-10-06
2024-11-09 17:39:41|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|-7.1763516691282|23|0.46051832733419|0.0358|-1|1|0.03577|5.81|-0.06522|25|-0.065221516185208|25|37.33|0.09051|0.17577|0.17597730871693|0.30607513058127|353.02448338037|473.87944828712|64.412412948147|0.667|0.375|0.28058|24|12|0.0015710566448802|0.094958638344227|16.010000228882|2007-07-15|-0.37171|2020-03-22|0.34419|2020-06-07
2024-11-09 17:39:41|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|-0.46131053707305|11|0.030393162790845||0|0|-0.08|0.405|-0.08821|40|-0.088209242477882|40|35.45|0.02069|0.15075|0.23275570207643|0.23671782080557|243.96609124143|165.87782329932|43.408358947465|0.591|0.455|0.33153|22|10|0.0021275696202532|0.099247101265823|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2024-11-09 17:39:42|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|0.15329720545228|26|0.070981187339715|0.2299|1|1|0.22995|0.23|0.70781|74|-0.75384615031925|22|33.78|-0.06109|-0.00373|-0.099418450863233|-0.43313533793805|28.386116900309|21.8477817|1.6220028153905|0.444|0.222|0.60324|9|4|-0.0036604559270517|0.15795565349544|15.340000152588|2018-11-04|-0.36957|2024-04-21|1.51908|2024-10-06
2024-11-09 17:39:43|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|0.083410785372838|6|0.035873992674539||0|0|-0.11892|0.163|-1.28395|3|-0.26412813690406|17|31.96|-0.13028|-0.01313|-0.19048400305318|-0.11089074991006|-2.9407930638963|15.62345906252|7.1179041580203|0.6|0.44|0.31064|25|11|-0.00054458955223881|0.10363553482587|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2024-11-09 17:39:44|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|24.437318359214|61|1.0742271627325|0.7421|1|2|0.67249|28.1|-0.06906|31|0.19129982169771|104|19.11|-0.3881|0.16006|0.010976166598864|0.050947920291098|105.30375988224|141.08644887478|224.58440051943|0.324|0.216|0.15669|37|7|0.009374628422425|0.029208670143416|31.055999755859|2013-06-23|-0.58944|2015-03-22|1.38151|2016-12-18
2024-11-09 17:39:46|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-4.1842819418353|40|0.33476544842419||0|0|0.14496|3.18|0.64243|40|0.64243245473098|40|26|0.15589|0.21803|0.12218953313934|0.11112901561357|135.60765968508|117.37162959492|36.751618236672|0.667|0.5|0.32171|6|2|-0.0022786153846154|0.11490143589744|10.46427822113|2021-06-27|-0.26429|2022-11-13|0.43205|2023-05-07
2024-11-09 17:39:46|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|-33.668574659103|16|3.2371580600172|0.018|-1|1|0.01796|27.34|0.83877|53|0.83877050102031|53|44.36|0.58998|0.88221|1.5347244147335|1.7701155324617|8168.9492741678|7278.2384523671|22595.041570853|0.5|0.429|0.28613|14|3|0.010919025157233|0.099845393081761|47.270000457764|2024-03-31|-0.31175|2013-12-08|0.43498|2021-04-04
2024-11-09 17:39:47|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|8.815466697435|4|0.80387474269654|-0.0965|1|1|-0.09649|10.3|-0.07547|49|-0.053571378394048|24|35.62|-0.1462|-0.0372|-0.022229871853198|0.012288892287894|68.311545385764|89.680619441578|171.66666984558|0.615|0.462|0.29547|13|6|0.0034715021459227|0.090315515021459|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2024-11-09 17:39:48|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-366.0875435928|68|30.795545783746|0.2281|-1|1|0.22807|308|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|3.0285152409046|0.611|0.389|0.46197|18|7|0.0020333685800604|0.1510001510574|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2024-11-09 17:39:49|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|45.366100995471|45|5.355188113847|0.181|1|1|0.18103|54.8|0.89082|160|37.642818497601|45|47.27|2.23667|3.73815|5.3313691196246|9.384872945323|-97.590854251942|3400.9976839554|374.06143797947|0.636|0.364|0.25705|11|6|0.0070921631205674|0.10092677304965|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2024-11-09 17:39:50|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|0.18802081268494|5|0.033120650479352|-0.16|1|1|-0.16|0.231|-0.33098|8|-0.33097796141365|8|32.24|-0.01618|0.09238|-0.052364382018197|0.11555755427859|31.157765623136|148.47851323807|16.923077258972|0.529|0.353|0.33874|17|6|-0.0002929347826087|0.11650123188406|2.7694699764252|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2024-11-09 17:39:51|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.56823831240214|33|0.04335171509887|0.2451|1|2|0.19643|0.67|-0.03704|40|-0.052631529414421|28|34.52|-0.07038|-0.00359|-0.062687118067142|-0.034389396716073|31.235229205407|76.543340859648|35.078535518221|0.565|0.304|0.21904|23|9|-0.00016762711864407|0.068849140435835|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2024-11-09 17:39:52|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|-11.538456480699|32|0.62612507999184|-0.0591|-1|1|-0.05913|10.21|-0.13775|42|-0.13774596778321|42|28.38|0.22245|0.35188|0.62916462240023|0.85177842635822|14338.509346437|23128.428548312|5104.9999430031|0.46|0.34|0.22084|50|14|0.0052609655172414|0.083718462068966|13.949999809265|2024-03-10|-0.35937|2008-10-12|0.60417|2007-05-13
2024-11-09 17:39:53|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|11.041600278676|114|2.116269704677|0.6939|1|1|0.69393|14.5|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|19.099052093933|0.6|0.2|0.52262|5|4|0.0020318451025057|0.15166851936219|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2024-11-09 17:39:54|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|0.091081851594105|26|0.03770674410698|1.5303|1|2|0.4|0.133|-1.63889|9|-0.66037736910014|26|35.95|-0.16489|-0.02203|-0.18412008493451|-0.15352189050957|-6.5031115737827|17.643673842245|6.8205127209757|0.762|0.381|0.29593|21|13|0.00038702564102564|0.093517641025641|2.2400000095367|2009-12-13|-0.55|2023-08-13|1.7027|2024-10-06
2024-11-09 17:39:56|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|-4.6832623727263|34|0.29327093749731|-0.0767|-1|1|-0.07673|4.21|0.68534|87|0.68534491307741|87|35.95|0.13022|0.28077|0.29098621493274|0.44446684152496|650.92204429856|1369.580614508|3508.3334435399|0.5|0.35|0.2686|40|11|0.004887307953773|0.090553759347383|7.6900000572205|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2024-11-09 17:39:57|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|0.024193099982646|6|0.0060567349590884||0|0|-0.20408|0.039|-0.09049|10|-0.090487154785663|10|53.08|0.03849|0.26451|0.22892596534904|0.30608370148028|76.738185081565|91.01476039752|32.500001396982|0.462|0.385|0.33795|13|4|0.0015691366906475|0.090110863309352|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.63333|2024-03-24
2024-11-09 17:39:58|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|4.9819822901232|50|0.74795901953355|2.5288|1|2|1.7541|5.04|0.17485|29|0.17485097093929|29|46.4|0.33832|0.68134|1.1447845168335|1.1447845168335|365.9328792|365.9328792|147.52245396259|0.4|0.4|0.4298|5|1|0.011249430604982|0.17670540925267|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2024-11-09 17:39:59|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
2024-11-09 17:39:59|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.35427063113286|1|0.053590211291557||0|0|0|0.17|-0.17142|8|-0.17142405068629|8|67.5|0.02772|0.11949|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|3.2818534251316|0.5|0.375|0.43541|8|3|-0.0032815925925926|0.099613648148148|13.5|2015-04-12|-0.4585|2021-10-31|0.8408|2024-10-06
2024-11-09 17:40:01|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|-3693.2462479239|14|366.91541597464|0.0311|-1|1|0.03108|2650|-0.27454|21|-0.27453580901857|21|40.26|-0.01288|0.36021|0.093822213469316|0.56707531686526|-2053.6251077243|1347.2555914202|69.626904887021|0.471|0.294|0.41312|34|13|0.0068567872648336|0.13582143270622|105000|2019-03-10|-0.67131|2022-06-19|5.05227|2019-01-06
2024-11-09 17:40:02|WEEKLY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.43173915080994|60|0.026413048084477|0.8017|-1|1|0.80168|0.355|-0.01003|19|-0.010032325671216|19|29.06|-0.06031|0.01818|0.070157686543183|0.02099999027741|115.92362325447|89.273579907563|13.310835467136|0.5|0.375|0.2215|16|7|-0.0020523091603053|0.079887595419847|7.8800001144409|2014-06-29|-0.29626|2018-07-01|0.3413|2014-12-28
2024-11-09 17:40:03|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
2024-11-09 17:40:04|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
2024-11-09 17:40:04|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|13.695860561814|6|0.92728525839564|-0.0124|1|1|-0.01242|15.9|-0.077|8|-0.076998191689832|8|34.3|0.16845|0.24494|0.04019491898713|0.13538289094912|96.917296752652|231.5265899483|2890.9089588922|0.565|0.391|0.21354|23|8|0.0054820025188917|0.069518853904282|22.752000808716|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2024-11-09 17:40:06|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
2024-11-09 17:40:07|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
2024-11-09 17:40:08|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|-29125.765919204|13|1411.1356247059|-0.0547|-1|1|-0.05469|27000|-0.03042|24|-0.030419607232582|24|39.27|0.32775|0.42555|0.40887907321723|0.59241939339801|2507.6163183485|1476.7807061854|1067.1936758893|0.682|0.409|0.22734|22|9|0.0041830707762557|0.069500285388128|40180.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2024-11-09 17:40:09|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|34.777838941282|62|2.7841625403109||0|0|0.22137|40|0.03897|18|0.038965425736318|18|35.86|-0.05384|0.00942|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|341.88034745372|0.571|0.429|0.2336|7|2|0.0055485576923077|0.085124903846154|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2024-11-09 17:40:09|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-47814.174483261|62|2333.2687250986|0.3054|-1|1|0.30541|41050|0.02107|5|0.021069397836645|5|34.4|0.00355|0.11851|0.20055936161857|0.20055936161857|232.62091000632|232.62091000632|199.5818747569|0.45|0.45|0.1778|20|5|0.0019868357810414|0.060609012016021|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2024-11-09 17:40:11|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|-30.750842778954|17|0.92862999097991||0|0|0.01389|28.4|0.59858|85|0.59857830339782|85|38.83|2.61325|3.60096|0.010503343498999|0.66010754412899|-10499.472408983|2249.5503814069|946666.64572132|0.543|0.371|0.29313|35|14|0.012361614545455|0.061623367272727|33.450000762939|2024-06-16|-0.54622|2009-01-11|7.06861|2018-12-09
2024-11-09 17:40:12|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.6268475589579|40|0.22884915937731||0|0|0.04167|8.05|-0.09636|3|-0.096358431352313|3|45.36|-0.01154|0.01994|0.037327119013616|0.027785277323593|124.69081788929|107.58895583038|110.2739723343|0.455|0.273|0.1169|22|8|0.00042672131147541|0.042510829315333|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2024-11-09 17:40:13|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-126.06078677004|8|10.076700943952||0|0|-0.18129|101|1.03046|60|1.0304567741566|60|51.25|0.40431|0.6145|1.0304567741566|1.0304567741566|203.046|203.046|239.05325443787|0.25|0.25|0.2527|4|1|0.0071783962264151|0.10632330188679|138|2024-07-28|-0.27928|2022-03-06|0.27679|2022-04-24
2024-11-09 17:40:14|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|508.24511396311|77|16.440787405266|0.3776|1|2|0.33826|570.1|0.15142|67|0.1514203847364|67|5.84|0.00396|0.01864|0.015111345240232|0.029078365471616|897.05628981406|1904.5101360188|1261.2831105379|0.649|0.438|0.02609|251|7|0.0019917120622568|0.029173229571984|575|2024-08-04|-0.13333|2003-03-16|0.14754|1996-09-08
2024-11-09 17:40:14|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|65504.133419508|15|2491.4824953861|-0.0779|1|1|-0.0779|65930|-0.04169|15|-0.041688565540793|15|29.32|-0.01511|0.06046|0.021512007409989|0.045865105803068|113.96260702208|131.10977773812|237.34610123119|0.6|0.36|0.13026|25|13|0.0017851137884873|0.043890254350736|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2024-11-09 17:40:16|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|70044.458386515|36|3717.5966120768|-0.079|1|1|-0.07898|72300|-0.15563|10|-0.15563298490128|10|34.43|0.05422|0.14371|0.10734189540767|0.24732223180555|128.44524904932|372.88294613072|173.79807692308|0.619|0.429|0.20744|21|8|0.002253562005277|0.068942335092348|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2024-11-09 17:40:17|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|-521.44486426858|30|22.181623457366||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|0.0030283492496589|0.033283956343793|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2024-11-09 17:40:18|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|37481.361708484|11|3116.3541048383|-0.0361|1|1|-0.03614|40000|-0.06654|17|-0.066543438077634|17|36.22|-0.01601|0.03738|-0.053358896141553|-0.023022647447006|62.278350567749|83.851629962844|61.938680706101|0.667|0.444|0.22185|9|5|-0.00051776785714286|0.063619255952381|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2024-11-09 17:40:18|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|15.899436682043|81|1.1182469574456|0.4932|1|2|0.42239|19.06|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|405.53191998794|0.571|0.381|0.26428|21|9|0.0035090174129353|0.08389144278607|19.979999542236|2024-05-05|-0.35229|2022-03-06|0.40541|2009-08-02
2024-11-09 17:40:19|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|0.24810169047341|4|0.0060301007039253|-0.041|1|1|-0.04104|0.257|0|51|-0.062937083340627|2|25.73|0.09623|0.15095|0.18129038850561|0.26026987051797|2803.0331934205|3059.3642532546|237.96295612815|0.571|0.393|0.11505|56|19|0.0015701800554017|0.039154674515235|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2024-11-09 17:40:21|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|207.9351698837|14|8.0702512202772|0.0232|1|2|-0.06134|221.9|-0.13818|15|-0.024426499003656|13|36.96|0.06108|0.10328|0.15327695055274|0.30052121679602|404.18413150128|536.95601092256|467.45310341325|0.609|0.348|0.11344|23|10|0.0022619814600232|0.037507914252607|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2024-11-09 17:40:22|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-115.60044106617|130|0.00014753068394185||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|0.0057175782155272|0.076690915411356|187.89999389648|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2024-11-09 17:40:23|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-12991.245087826|59|940.63617371291|0.3141|-1|1|0.3141|10700|-0.16725|8|-0.16724963922216|8|29.17|0.05749|0.14093|0.092120902917232|0.17134187378735|111.62564730089|139.73929163971|41.924614058459|0.583|0.417|0.18038|12|5|-0.00038558823529412|0.06676112745098|94351.203125|2021-07-04|-0.30134|2022-11-13|0.22804|2021-05-02
2024-11-09 17:40:23|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|-192.4500376825|15|7.150012560834||0|0|0.11053|169|-0.29052|20|-0.2905152775926|20|17|-0.08864|0.00124|-0.040944118497932|-0.038434804914254|67.018058647619|70.993706194511|155.18824392288|0.438|0.375|0.11632|16|2|0.0025472727272727|0.030207237762238|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2024-11-09 17:40:24|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|-0.7779435898339|10|0.01880476763629|-0.0174|-1|1|-0.01741|0.7305|0.52766|83|0.52765956718276|83|29.48|-0.00051|0.05932|0.062904971828369|0.20647615315906|125.89159103879|723.2714791888|1808.1683447685|0.625|0.375|0.17378|40|18|0.0036034343434343|0.058895|0.79900002479553|2024-07-28|-0.33945|2008-10-12|0.42327|2001-09-16
2024-11-09 17:40:26|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|-95263.136928341|20|3257.7525636187|-0.0822|-1|1|-0.08216|92200|-0.12934|15|-0.12934268587265|15|38.7|0.0493|0.11207|-0.0013454007044467|0.014483106930111|92.899919504365|102.76140271775|602.81137626676|0.5|0.25|0.1829|20|7|0.0031523329129887|0.058034514501892|100500|2024-03-03|-0.16879|2018-12-30|0.21922|2015-07-05
2024-11-09 17:40:27|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|44.986440115816|4|3.2515680034022|0.072|1|1|0.072|53.6|-0.34615|6|0.95|64|28.59|-0.03059|0.03706|0.10138703597092|0.1805539490704|199.39169439835|327.88797298405|554.29160342534|0.519|0.37|0.19756|27|11|0.0034727870967742|0.062522619354839|57|2018-01-28|-0.25307|2016-01-17|0.3087|2015-04-05
2024-11-09 17:40:28|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|-894.25432999593|63|22.64661790913||0|0|0.19545|885|0.06504|91|0.065042291407757|91|18.22|-0.04914|0.12398|0.19733471514505|0.21958683187776|881.52447558803|1020.8146321441|455.59845559845|0.432|0.405|0.12887|37|3|0.0030535054347826|0.037649619565217|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2024-11-09 17:40:29|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|-43.367168713259|25|2.2538725066431||0|0|-0.40489|42|-0.32584|8|-0.32584273094185|8|26.89|-0.06212|0.00921|-0.075365578785635|-0.047087988336478|18.540149874474|45.067945836438|399.23952635386|0.607|0.393|0.20012|28|13|0.0031772200772201|0.065379395109395|47.185031890869|2024-01-14|-0.36702|2020-03-15|0.3254|2015-04-05
2024-11-09 17:40:29|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-36439.957963151|146|460.28865005074||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|0.015299473684211|0.071408114035088|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2024-11-09 17:40:31|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|-94.600104118491|36|7.9500309303714||0|0|0.35798|82.5|-0.08345|4|-0.083452191176306|4|29.95|-0.02845|0.05539|0.083124952219862|0.17469887496653|120.93065306764|190.32710065802|128.90625|0.636|0.409|0.20535|22|9|0.0014135446685879|0.06649288184438|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2024-11-09 17:40:32|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|5.1988116926392|61|0.21457085590478|0.2127|1|1|0.21274|5.33|-0.14304|4|-0.09529411091524|10|27|0.0066|0.04215|-0.030935455372087|-0.032968234617745|62.374328581434|71.949386041729|15.630499009409|0.632|0.421|0.11681|19|9|-0.00038321116928447|0.038380506108203|36.650001525879|2015-07-05|-0.8942|2019-03-24|0.09814|2022-11-13
2024-11-09 17:40:33|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|19.084719262968|17|1.0364352100118|-0.1309|1|1|-0.13091|19.12|-0.14833|16|-0.12152268418411|15|27.95|0.07705|0.13188|0.094599098710941|0.22550601304141|228.80247206622|905.44057976105|1210.1266025255|0.651|0.395|0.16771|43|21|0.0033325533661741|0.057462060755337|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2024-11-09 17:40:34|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|-30936.904699427|15|1687.3015664758|0.1648|-1|1|0.1648|26100|0.51071|70|0.51071279489704|70|30.23|0.15178|0.23103|0.3545735909883|0.45303033805751|2174.6100786003|1325.8935780234|256.95299040118|0.533|0.367|0.24347|30|11|0.0028834636264929|0.076903235613463|49326.19921875|2021-12-05|-0.26032|2022-06-19|0.27078|2008-08-24
2024-11-09 17:40:34|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-21580.102577059|30|1393.3675256863|0.1573|-1|1|0.15728|17950|0.0566|64|0.056603773584906|64|33.4|-0.12235|-0.03842|0.054742819392692|-0.0025252693435632|115.92950620608|99.146061|52.221220143717|0.3|0.2|0.23633|10|4|-0.0004437741046832|0.073979889807162|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2024-11-09 17:40:36|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|-317.84518361227|5|10.261605988585|-0.0225|-1|1|-0.02253|295|0.19693|69|0.19692645323358|69|47.91|0.08541|0.11665|0.089017326246245|0.2355920545031|210.82113215197|271.98621524431|752.55100576145|0.5|0.227|0.11535|22|10|0.002251965973535|0.033897826086957|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2024-11-09 17:40:37|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|21.669545571418|25|10.793984809547||0|0|1169.56858|105|-0.06856|5|-0.068557590433246|5|32.65|0.21308|0.2857|0.20636028012231|0.14174106280664|626.90630115338|232.53311898386|12.74581227918|0.419|0.29|0.19311|31|6|0.97159938223938|0.070088368725869|823.79998779297|2004-02-15|-0.99712|2004-02-22|1008.61536|2024-11-10
2024-11-09 17:40:38|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1671.3733109285|76|77.050688234978|0.3104|1|2|0.24244|1850|0.17278|66|-0.057591623036649|17|7.43|0.01387|0.03704|0.023229865551167|0.044749333091945|944.49839987506|1860.8533289666|906.86274509804|0.636|0.396|0.04407|187|12|0.002096928327645|0.034242293515358|2000|2022-01-23|-0.16809|2009-01-11|0.16883|2008-12-28
2024-11-09 17:40:39|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.3729938468939|39|0.057164423084073|0.0511|-1|1|0.05111|4.27|-0.01099|18|-0.010989052448102|18|27.77|0.02694|0.07806|0.11066417870197|0.16429862315762|785.6580829134|861.84147936144|279.08497129238|0.589|0.393|0.09762|56|19|0.0011224544883867|0.035585586942875|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2024-11-09 17:40:40|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|-113325.263467|21|5028.8183307371||0|0|-0.02049|104600|-0.03756|33|-0.037558685446009|33|37.9|0.08879|0.12603|0.12559849677462|0.17587004632875|150.86754836449|163.1864970249|140.08115600434|0.5|0.4|0.14592|10|5|0.0014874436090226|0.049654962406015|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2024-11-09 17:40:41|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-199.80159164382|40|6.7566080694977|-0.0537|-1|1|-0.05374|197.05|-0.10335|28|-0.10334742412355|28|7.23|-0.00018|0.02916|0.021897749877553|0.040508502929573|816.37055892597|2551.4084759489|410.52083969116|0.68|0.505|0.04344|194|11|0.0016407286606523|0.030132054129077|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2024-11-09 17:40:42|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|407.28407654981|78|26.655307816731|1.1235|1|2|1.09118|500|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|641.02564102564|0.778|0.444|0.12964|9|6|0.0047667205542725|0.040780230946882|506.5|2024-11-10|-0.16204|2023-01-08|0.17009|2017-01-08
2024-11-09 17:40:43|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|-0.51159012864506|32|0.0040300407359214||0|0|0.00795|0.499|0.01769|20|0.017690694912752|20|21.21|0.01955|0.06359|0.054737093157208|0.06130285231846|571.45718566232|407.98307941707|205.34979893243|0.571|0.414|0.05463|70|20|0.00074901055408971|0.01888533641161|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2024-11-09 17:40:44|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|4096.7646075953|34|199.38785590228||0|0|-0.08168|4261|-0.08898|14|-0.088983050847458|14|31.72|-0.01538|0.03188|0.011143297581582|0.056555551787146|96.602062107625|139.59823542946|359.88175675676|0.6|0.36|0.1264|25|7|0.0020639467312349|0.037267142857143|5415.5400390625|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2024-11-09 17:40:45|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
2024-11-09 17:40:47|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|20.847900048601|9|2.8992524086504|-0.0586|1|1|-0.05862|27.3|0.65601|88|0.65601173054807|88|40.42|0.21073|0.2938|0.20070122653017|0.1947796855371|302.89320879994|177.9385114894|214.62263100595|0.421|0.263|0.25758|19|7|0.0030648453608247|0.082799445876289|43.950000762939|2024-03-24|-0.25234|2020-03-15|0.32678|2024-05-05
2024-11-09 17:40:48|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|-11689.939611785|59|643.26935038105|0.0495|-1|1|0.04955|10550|0.10273|17|0.1027327091486|17|41.39|0.06997|0.1937|0.24537329112284|0.38774125198863|158.70145735411|783.95451408902|279.49241360826|0.5|0.389|0.26334|18|7|0.0030135367372354|0.089015753424658|19908.599609375|2021-06-06|-0.28299|2018-12-30|0.39128|2020-03-01
2024-11-09 17:40:48|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|-1.0300913887327|21|0.015197122663429||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|-0.00027745967741936|0.037137580645161|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2024-11-09 17:40:49|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|29658.736926471|7|1942.1269268675|0.1007|1|2|0.05179|35340|0.20982|53|0.20982142857143|53|25.72|-0.03078|0.02942|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|229.65947491552|0.483|0.448|0.1898|29|8|0.002250545212766|0.064276941489362|36700|2022-02-13|-0.25323|2010-08-08|0.2359|2012-03-18
2024-11-09 17:40:50|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-24025.14245086|54|1322.542735258|-0.0447|-1|1|-0.04474|19850|0.15655|22|0.15654869692452|22|41.5|0.05804|0.15258|0.11647431437065|0.1731776901738|177.83627346844|176.8097542263|279.5026721434|0.6|0.4|0.23099|10|5|0.0039620726495727|0.085606153846154|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2024-11-09 17:40:52|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|-23043.111863448|18|1697.8102334697|0.0857|-1|1|0.08565|21350|0.47151|52|0.47151101417033|52|51.21|0.33689|0.60294|0.6122305680877|0.6122305680877|532.95069788571|532.95069788571|66.888060402895|0.5|0.5|0.18621|14|3|0.0013646457765668|0.07218174386921|66151.5|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2024-11-09 17:40:52|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|-66.871015187189|3|3.9111734177102||0|0|-0.04444|56.4|-0.20354|11|-0.20353985885846|11|35.88|0.03067|0.11189|-0.011310277654636|0.0014495319821379|60.360484617841|74.938355110249|198.80155043169|0.625|0.417|0.25666|24|10|0.002114785631518|0.073663070683662|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2024-11-09 17:40:53|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
2024-11-09 17:40:54|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|282.28942447404|17|20.951962445476|0.3066|1|2|0.27623|321.1|0.26411|125|-0.098602676246059|30|39.32|0.04086|0.10308|0.12168029939367|0.10550155021296|230.15448545915|151.46347505406|195.79268664849|0.474|0.316|0.16809|19|6|0.001707994757536|0.050690563564875|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24725|2024-08-11
2024-11-09 17:40:55|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|46.151267411278|17|3.8060362180023|0.3018|1|1|0.30179|50.9|-0.11714|14|-0.19540231854228|12|44.58|0.10091|0.1549|-0.041686082476195|0.13570124830403|53.977225965353|127.9715704596|240.54821310457|0.421|0.158|0.2065|19|8|0.0021694206257242|0.065506570104287|65.930152893066|2018-05-06|-0.25079|2020-06-07|0.43485|2020-04-05
2024-11-09 17:40:57|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|22.628784171488|6|2.9737383551907|0.1335|1|1|0.13346|31|-0.09839|33|2.2232104334173|58|33.43|0.10728|0.21436|0.21337849798239|0.41597339897114|150.52170329107|293.5540608135|436.61972417455|0.478|0.304|0.25606|23|9|0.0039132558139535|0.083257881136951|35.049999237061|2024-11-10|-0.19481|2019-04-07|0.3424|2013-01-13
2024-11-09 17:40:58|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-30989.054557365|54|2008.2123138818|-0.0134|-1|1|-0.01336|28830|0.14028|43|0.14028056112224|43|29.21|-0.00052|0.10651|0.11842408359807|0.16957133130656|142.25589612487|214.21288904702|64.587097387333|0.536|0.393|0.27587|28|10|0.0017012169919633|0.087477887485649|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2024-11-09 17:40:58|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|-14.782176157762|10|0.64665283588439||0|0|0.02346|13.32|0.72658|91|0.72658230109659|91|37.93|0.03788|0.0794|0.10623291586333|0.15605093490596|152.30840555119|177.69373212216|118.39999728733|0.429|0.357|0.13021|14|6|0.00079557407407407|0.041266462962963|16.379999160767|2024-07-28|-0.15468|2018-12-23|0.15165|2022-11-20
2024-11-09 17:40:59|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.10082219977372|62|0.0032385884795595|0.02|1|1|0.02|0.102|-0.08602|5|-0.05819544941372|95|33.88|-0.07169|-0.03252|-0.047413298991778|-0.050396339133638|59.472711106664|71.703525555516|92.727271495774|0.588|0.353|0.12198|17|7|0.00020486656200942|0.033635729984301|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2024-11-09 17:41:00|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|32009.561999326|102|1915.2564814355|0.2682|1|1|0.26822|33550|1.07231|100|1.0723134618174|100|50.85|0.20528|0.32383|0.36984014658683|0.66771206936143|493.25635937372|756.98137267447|288.29958612823|0.615|0.385|0.21506|13|6|0.0025530971128609|0.066403648293963|47520.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2024-11-09 17:41:02|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-63661.936080211|14|3078.5808240634|-0.0299|-1|1|-0.02985|55200|-0.13487|9|-0.13486624341256|9|33.17|-0.09676|0.01863|-0.074828904910814|-0.096060628473573|72.697914799951|73.51614954438|36.760298877213|0.333|0.25|0.18516|12|3|-0.00097141119221411|0.058200754257908|320481|2017-12-03|-0.48642|2018-12-30|0.39319|2016-12-18
2024-11-09 17:41:03|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|705.70867993268|49|28.761515679213|0.2131|1|2|0.13081|778|0.12357|81|0.0064102564102564|63|35.64|-0.01752|0.02573|0.040408696293087|-0.0094119570905285|119.38149450417|89.854152540966|92.508917954816|0.636|0.364|0.23276|11|7|0.0008225|0.070101|1564|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2024-11-09 17:41:03|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|-5.1538060176689|30|0.11916160848642||0|0|0.00207|4.83|-0.02528|10|-0.025276387245345|10|30.06|0.0452|0.10858|0.092937225500353|0.19300813905917|264.83198525411|908.98816372025|492.85712547969|0.5|0.346|0.1231|52|17|0.0018087374371859|0.043432443467337|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2024-11-09 17:41:05|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|102779.50690112|75|6393.199407154||0|0|0.83197|111900|0.05888|18|0.058878674571487|18|50.33|0.93148|1.15326|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1403.0292220003|0.333|0.222|0.23064|9|1|0.006583624288425|0.076849981024668|134000|2024-06-23|-0.22669|2014-09-07|0.22817|2022-12-04
2024-11-09 17:41:05|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|345.00668395283|14|26.694379855574|-0.0208|1|2|-0.09538|369.9|0.33663|144|0.53092277866382|43|52.46|-0.1582|0.4311|0.021199206118449|0.22133754142832|-26.718012949583|210.87758935893|52.393766840862|0.462|0.308|0.22896|13|4|0.0026970215827338|0.046468647482014|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2024-11-09 17:41:07|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.9013704739118|48|0.11203891879207||0|0|0.14667|5.16|-0.07914|8|-0.082798732680243|21|51.79|0.12568|0.19685|0.34583771947679|0.54641707171956|838.24375465469|600.01003183697|433.61341170559|0.579|0.316|0.14495|19|6|0.0023733074684772|0.052294054316198|6.4499998092651|2017-09-10|-0.25974|2020-03-15|0.3301|2009-05-03
2024-11-09 17:41:08|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|-23720.428177361|13|1340.1427257871|0.0074|-1|1|0.00737|20200|-0.05495|36|-0.054952131736364|36|36.82|0.44431|0.60693|0.78926405985971|1.2227481963025|4554.5069099059|10802.760235478|811.50572056255|0.591|0.409|0.24993|22|8|0.0049538077858881|0.089278454987835|40440.6015625|2021-10-24|-0.27028|2022-11-13|0.25895|2009-05-24
2024-11-09 17:41:09|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|1.2250631794654|8|0.038145610182716|0.2129|1|2|0.04247|1.35|0.06465|9|0.064653200348114|9|28.32|0.12819|0.19585|0.21920544665179|0.2368058991884|735.55411668306|729.71638559827|150.00000662274|0.52|0.48|0.08696|25|3|0.0013593426573427|0.02779434965035|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2217|2024-09-22
2024-11-09 17:41:10|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|-202.79609650656|2|17.288828189028||0|0|-0.01622|150.4|0.04076|12|0.04075637998884|12|47.89|1.01327|1.12256|1.284916540911|2.164840243824|3786.9051517748|5361.5179392951|6240.6634248996|0.833|0.5|0.50032|18|11|0.0062151216685979|0.076232236384705|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2024-11-09 17:41:11|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.13290105698889|41|0.0050071145756649|0.2868|1|2|0.25182|0.135|-0.11111|10|-0.18965564911423|29|32.19|0.01294|0.09065|0.096780408860563|0.14159956578434|178.16133499359|192.90103199871|245.45455653804|0.37|0.259|0.14904|27|8|0.0017914081408141|0.044337117711771|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2024-11-09 17:41:13|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|22.262129390741|33|0.82179339092564|0.2358|1|1|0.23584|24|0.15984|24|0.15983729481356|24|33.68|0.03997|0.10522|0.10945274794582|0.056938142332445|252.02953381677|137.62929393416|8.5106382978723|0.52|0.36|0.12965|25|8|6.8821510297482E-5|0.043533604118993|480|2017-06-11|-0.93918|2018-12-16|0.25|2008-10-19
2024-11-09 17:41:13|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|-42410.626946473|11|2686.8756488243||0|0|0.03445|34500|-0.25667|24|-0.2566715293576|24|37.1|0.25409|0.32877|0.3176422589816|0.53369798591536|484.06283117592|594.30223226961|252.62511157109|0.9|0.5|0.26695|10|7|0.0046519422572178|0.08764469816273|59253.8984375|2021-12-05|-0.24777|2024-09-01|0.23461|2022-05-22
2024-11-09 17:41:14|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1445.2015976557|42|86.465764533425|0.2461|1|2|0.22611|1540|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|257.09515859766|0.545|0.364|0.15041|11|3|0.0027015853658537|0.05047262195122|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2024-11-09 17:41:15|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|17.769935587232|2|0.55401955271213|-0.0355|1|1|-0.03553|19|-0.0999|10|-0.099899748892972|10|42.4|-0.02852|0.0339|-0.099899748892972|-0.099899748892972|90.01|90.01|88.372093023256|0.2|0.2|0.09171|5|1|-0.00022267605633803|0.032164319248826|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2024-11-09 17:41:15|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|-0.29240800258946|29|0.0066359980816027|0.0909|-1|1|0.09091|0.27|0.0777|41|0.077698729578591|41|24.64|-0.02718|0.02684|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|36.986301873187|0.393|0.321|0.10519|28|5|-0.00093065459610028|0.034049651810585|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2024-11-09 17:41:17|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|-4.193808913938|27|0.06537080418204|-0.0126|-1|1|-0.01256|4.03|-0.02211|32|-0.022113058671236|32|29.02|0.02633|0.09151|0.10745126671491|0.15224575892548|411.14119630875|463.49029767821|281.81820682712|0.481|0.352|0.10488|54|15|0.0013201757689893|0.037293967357188|4.3400001525879|2008-06-29|-0.44068|2000-06-18|0.25|2001-08-19
2024-11-09 17:41:18|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|20.445083656589|18|1.3996892707806|0.09|1|1|0.09|21.8|-0.05714|15|-0.057142994160535|15|31.3|0.02874|0.12035|-0.031558039721938|0.0024638545873531|43.304531646705|78.368693305655|211.24030893135|0.519|0.333|0.22827|27|14|0.0022672853828306|0.069063921113689|43.998138427734|2017-11-26|-0.30154|2020-06-07|0.35636|2020-04-05
2024-11-09 17:41:19|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|35188.455774197|77|3435.9593189585|0.3203|1|2|0.28788|38300|-0.5|5|0.2485372868765|16|38.48|-0.01464|0.08031|0.039946809599982|0.090494279617032|84.590097586424|148.12182285741|121.88912227102|0.524|0.381|0.28694|21|7|0.0021637669683258|0.098171798642534|48000|2024-05-26|-0.27153|2020-03-15|0.27798|2008-09-28
2024-11-09 17:41:20|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|10931.28701637|9|764.68599651993||0|0|-0.04412|13000|0.02158|49|0.036609496903266|41|40.67|0.08332|0.2054|0.25379794196292|0.41698361696333|288.68220161198|366.99262251113|232.82469683774|0.429|0.286|0.22018|21|7|0.0024985150812065|0.074241160092807|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2024-11-09 17:41:21|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|-52812.821536516|21|2229.07784835||0|0|-0.03947|47400|0.0742|26|0.074204946996467|26|33.69|0.03761|0.10171|0.18128203911528|0.18128203911528|237.50358260469|237.50358260469|419.64727654558|0.438|0.438|0.21465|16|6|0.0036654025044723|0.067554973166368|56700|2024-03-24|-0.25294|2020-03-15|0.20819|2018-01-28
2024-11-09 17:41:22|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-78079.140964841|9|2576.3803216137|0.0579|-1|1|0.05787|70000|-0.07419|7|-0.074185902703814|7|35.39|0.0705|0.13003|0.24197039288724|0.23497790475499|311.23849015565|173.9274728823|179.48717948718|0.444|0.278|0.19353|18|6|0.002131519379845|0.062911302325581|128000|2014-08-31|-0.26453|2020-03-15|0.225|2016-01-31
2024-11-09 17:41:23|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|63939.090291283|71|3807.7906347326|0.3328|1|2|0.24712|74600|0.55548|68|0.55547657129317|68|34.74|0.02269|0.18502|0.13716744515674|0.26031042879978|213.87561154233|303.9918196736|297.81628009102|0.391|0.261|0.26675|23|7|0.0033953049482163|0.081413037974684|92907|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2024-11-09 17:41:24|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-7.2330348871842|7|0.64491046615525|0.1129|-1|1|0.1129|5.5|-0.08156|7|-0.081559596488121|7|32.96|0.04266|0.12905|0.09677363567328|0.18620737890736|125.57030283124|178.97543411766|69.00878475265|0.462|0.308|0.21091|26|11|0.00090959443800695|0.064377334878331|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2024-11-09 17:41:25|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-13897.080381828|8|740.69346060923|0.0677|-1|1|0.06773|11700|0.05094|16|0.050936243761464|16|33.7|-0.02009|0.04846|-0.037926291248365|-0.064353951427193|77.551521985772|80.978375386366|70.084642321348|0.5|0.3|0.20115|10|4|0.00016436046511628|0.073029156976744|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2024-11-09 17:41:26|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-20.244308132579|197|1.5332925256042|0.6261|-1|1|0.62615|16.3|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|42.021136510301|0.538|0.346|0.21331|26|9|0.00029805361305361|0.06252803030303|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2024-11-09 17:41:27|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|13111.983224723|3|1229.3389250924|-0.0151|1|1|-0.01506|16350|-0.04976|55|0.038981318207102|11|33.3|0.02182|0.11395|0.083884433780705|0.16272495968365|113.01675791731|202.18679829158|316.7806680238|0.609|0.391|0.29389|23|10|0.0036843880208333|0.096229075520833|44930.19921875|2022-03-27|-0.22055|2022-11-13|0.38388|2022-12-04
2024-11-09 17:41:28|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.57972159283057|7|0.010020160773318|-0.0281|1|1|-0.0281|0.588|-0.01932|31|-0.019316422382089|31|20.46|0.04649|0.09474|0.067843153295228|0.067086747044383|338.16366178934|246.04225946157|68.691588231898|0.6|0.457|0.05656|35|14|-0.00011263157894737|0.018613753462604|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2024-11-09 17:41:29|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|23236.732911854|85|1291.4933609598|0.6529|1|1|0.65295|26250|0.09583|48|0.095830069801761|48|38.71|0.05806|0.10699|0.015259224850164|0.15707031213574|90.793845874342|145.91843050993|177.15658150541|0.714|0.429|0.22097|7|5|0.0026141408450704|0.065763126760563|28950|2024-08-25|-0.17858|2020-03-15|0.16879|2018-06-03
2024-11-09 17:41:30|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
2024-11-09 17:41:30|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|-20476.354087197|56|1008.7846957322|0.244|-1|1|0.24401|17350|0.21054|39|0.2105380747457|39|35.5|-0.07098|0.1441|0.06573118478414|0.33539340158321|-30.746812897207|489.98641475358|126.41074013153|0.409|0.273|0.30664|22|6|0.0031787679425837|0.099975586124402|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2024-11-09 17:41:32|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.57087865440881|98|0.050040443841498||0|0|0.13333|0.697|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|341.66668614531|0.636|0.364|0.1963|11|5|0.0027991782729805|0.074044526462396|0.88099998235703|2022-01-16|-0.27126|2016-07-31|0.53169|2016-07-24
2024-11-09 17:41:33|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|-56693.378150776|21|2447.7927169254||0|0|0.1387|50300|-0.08281|58|-0.08281375151163|58|28.06|0.12061|0.18434|0.12274463049939|0.27456860083094|189.83594559351|623.59997191327|1340.618336887|0.765|0.412|0.21618|34|18|0.0040634804928131|0.064934168377823|69939|2022-08-07|-0.22179|2008-10-12|0.34261|2020-05-24
2024-11-09 17:41:34|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|15357.067802389|75|1408.855416571|0.796|1|1|0.79601|15550|0.4415|61|0.033562804506975|20|31.45|0.01666|0.11712|0.081587684543546|0.0017777598426894|137.58488824142|91.693539117715|115.48458967694|0.545|0.364|0.27697|11|6|0.002706380952381|0.091676404761905|28376.69921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2024-11-09 17:41:35|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|-48507.719747943|15|2827.315924383||0|0|0.02629|42600|-0.18149|53|-0.18148904718986|53|45.5|0.04569|0.22951|-0.18148904718986|-0.18148904718986|81.851|81.851|476.83008730692|0.1|0.1|0.28848|10|0|0.0051547334754797|0.089130405117271|67851|2022-08-28|-0.23453|2022-05-15|0.45622|2016-03-27
2024-11-09 17:41:35|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|502.42617527556|10|23.794588534041|0.0117|1|2|0.00173|580|-0.11622|30|-0.1162177545472|30|52.82|0.49484|0.58126|0.76015995959367|1.1598303437433|1225.7589663971|1132.4297700372|294.41624365482|0.647|0.412|0.17027|17|7|0.0020485997794928|0.04937644983462|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2024-11-09 17:41:37|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|-29536.474913663|14|1587.1583045543||0|0|0.04135|25500|-0.5|14|-0.036179880548424|26|30.37|-0.0122|0.08568|0.10646872567714|0.12202725281229|186.25937502195|168.64682023479|153.4711564503|0.6|0.367|0.2691|30|11|0.0025095346320346|0.082146201298701|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2024-11-09 17:41:38|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|40247.4451149|25|1717.1660640205|0.0123|1|1|0.01233|45150|-0.20031|6|-0.20031488958879|6|26.55|-0.04412|0.0254|-0.03272462511538|0.014278927906345|29.284531327801|66.525486370559|99.054430574143|0.483|0.276|0.23683|29|10|0.0016779219143577|0.074910768261965|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2024-11-09 17:41:39|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|-46399.123109255|1|2216.3743697517||1|0|0|40050|0.0775|26|0.077503485437926|26|39.2|-0.03402|0.03952|0.018295957826294|0.049005892766074|107.00310001165|125.91001767277|102.82941357708|0.8|0.5|0.20783|10|3|0.0011469897959184|0.063626989795918|79775|2018-01-28|-0.27263|2020-03-15|0.16668|2017-05-21
2024-11-09 17:41:40|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
2024-11-09 17:41:40|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|0.28184515462827|24|0.0057182801216475||0|0|0.07942|0.299|-0.00727|24|-0.067559670341026|3|24.9|0.07784|0.13632|0.15103372097125|0.24176215254545|2126.3948139599|2523.5298900761|266.96427300363|0.569|0.362|0.10909|58|17|0.0016159713701431|0.041333755964553|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2024-11-09 17:41:42|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-7853.5893050727|12|557.86310169089||0|0|0.16907|6340|-0.15877|15|-0.1587651598677|15|26.38|-0.14549|-0.04882|-0.19885139819346|-0.1425881702424|50.606003147333|73.48901157|17.357166499035|0.375|0.25|0.21673|8|2|-0.0058392342342342|0.087686441441441|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2024-11-09 17:41:43|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
2024-11-09 17:41:43|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-0.022431346051906|38|0.0014771156089221||0|0|0.7|0.018|0.43174|9|0.43173569338304|9|21.88|0.07876|0.18453|0.21763301999306|0.26379628982952|1427.685826631|1030.2961346486|5.4380662272431|0.529|0.382|0.17842|34|8|-0.00083909090909091|0.053826862996159|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2024-11-09 17:41:44|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|37.124762508049|1|18.488412498509||-1|0|0|182|-1027.24858|4|0.0045972944146528|39|13.02|-8.15266|0.05066|-14.861220152865|0.044932469943021|-313221.27140347|503.29586447989|173.33333333333|0.548|0.381|0.07248|126|17|0.5999135|0.030079140243902|185|2024-11-10|-0.99926|1996-03-17|982.78377|2024-11-10
2024-11-09 17:41:45|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|-10.380794863789|21|0.01026482743975||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|0.00042626907073509|0.011458196948682|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2024-11-09 17:41:47|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|36.963849177194|50|1.1408447890781|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|0.0011184876905041|0.045624431418523|40.599998474121|2024-09-29|-0.20749|2008-10-12|0.20354|2009-05-24
2024-11-09 17:41:48|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|228.06237133441|1|113.65004288456||0|0|0|1110|-0.11537|7|-0.11537279995153|7|37.61|-27.98933|0.24376|0.24611448296791|0.29055716917532|306.22577618427|302.63128211905|114209.28240398|0.478|0.391|0.26967|23|6|1.2403223930636|0.061810300578035|1137|2024-11-10|-0.37764|2020-03-15|1071.4638|2024-11-10
2024-11-09 17:41:49|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|10.47076761137|1|5.2179275901019||-1|0|0|49.5|-1056.69234|13|-0.17397607073007|11|32.58|-55.59381|0.05606|-75.476198497324|0.012297018253216|-69585.623369851|73.848872607285|26052.631905865|0.737|0.474|0.26915|19|12|1.6494515185784|0.060319822294023|52.200000762939|2024-11-10|-0.32231|2020-03-15|1021.72728|2024-11-10
2024-11-09 17:41:50|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|20.667439062082|1|10.294236979159||0|0|0|100.9|-0.16078|23|-0.16077851627359|23|16.69|-9.83785|0.11196|0.082471335834793|0.097429616426512|1859.1345228971|1341.1617605517|197.84314024682|0.526|0.392|0.08602|97|10|0.62164214947498|0.033277344039531|103|2024-11-10|-0.99913|1996-03-17|1004.98208|2024-11-10
2024-11-09 17:41:51|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|0.16758036513171|29|0.0031398786470552|0.1378|1|2|0.12025|0.177|0.04757|15|-0.062701355056109|21|21.39|0.03443|0.08689|0.079041128336375|0.11954027528878|572.78756318333|604.25325624933|194.50549963389|0.589|0.393|0.08901|56|15|0.0012113947797716|0.031847030995106|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2024-11-09 17:41:53|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|-44.799627228129|9|2.449165306325|0.0175|-1|1|0.0175|39.3|1.06685|95|1.0668469887643|95|46.8|0.1252|0.18998|0.1968825824303|0.244468252896|440.21422313403|385.50277274546|157.45192579558|0.6|0.45|0.17269|20|8|0.0013171927966102|0.052208421610169|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2024-11-09 17:41:54|WEEKLY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|103.94108471896|1|52.103138424867||-1|0|0|514|-1043.71542|3|1.6739131121391|47|44.38|-49.55824|0.22039|-86.777730759206|0.25990982855875|-359663.72263989|260.20461264329|247.11538461538|0.571|0.381|0.24095|21|8|1.2074063412017|0.053680665236052|520|2024-11-10|-0.99999|2006-10-22|1027|2024-11-10
2024-11-09 17:41:55|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|103.5390517316|82|51.571982754544|1294.4546|1|1|1294.45455|513|-0.01538|31|0.093904634844872|82|49.2|0.09029|0.1655|-0.0053263017894448|-0.00029712912080943|97.5292153199|99.052645|67888.392131813|0.6|0.4|0.1634|5|3|3.0664832721713|0.055333577981651|516|2024-11-10|-0.19338|2019-08-11|1002.91394|2024-11-10
2024-11-09 17:41:56|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|204.42152096122|78|101.85532635023|2317.2426|1|2|2205.34913|973|0.09711|69|0.097108080635001|69|45.56|-0.02485|0.02954|-0.061092835912249|-0.061092835912249|75.031851459686|75.031851459686|104250.25920421|0.444|0.444|0.17246|9|2|2.0394756262834|0.050583942505133|1019|2024-11-10|-0.16346|2024-08-04|992.87133|2024-11-10
2024-11-09 17:41:57|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
2024-11-09 17:41:59|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|257.12229782456|34|19.045065836069||0|0|0.37414|298.12|0.18434|75|-0.096607953592052|15|34.16|0.02679|0.13437|0.17837083922066|0.362264418648|238.30771973941|627.83897595033|1064.7142682757|0.632|0.421|0.25666|19|5|0.0052959237536657|0.087175366568915|358.85998535156|2022-06-19|-0.23346|2021-02-28|0.29695|2013-05-12
2024-11-09 17:41:59|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|112.04896643066|7|14.065344644214|0.106|1|1|0.10596|150.51|0.09328|14|-0.13391826165399|39|33.17|0.03095|0.09199|0.19011106234509|0.38577687045053|451.70668931025|573.18489450147|511.93876346846|0.609|0.304|0.24394|23|9|0.0036538621586476|0.081035942782835|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.34251|2024-09-29
2024-11-09 17:42:00|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|35.71267300657|6|3.3056668021125||0|0|-0.03045|44.9|-0.06362|33|-0.063623091609241|33|20.04|-0.1325|0.02043|0.28348547862154|0.47146509265878|257.1133360504|383.7933456202|1039.351845873|0.407|0.259|0.26758|27|8|0.0093743772893773|0.093655512820513|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2024-11-09 17:42:01|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|11.910776245577|7|1.6678631818773|0.3615|1|2|0.21192|16.07|0.33158|101|-0.16861611738356|13|40.11|0.12991|0.19861|0.23770045238428|0.35518532737531|325.12353744962|324.60621213523|1422.1238727997|0.579|0.368|0.25651|19|8|0.005014609375|0.0841716015625|42.789356231689|2021-07-04|-0.22331|2019-01-13|0.3614|2024-09-29
2024-11-09 17:42:02|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|11.014871824009|6|1.2291224235938|-0.0497|1|1|-0.04973|14.14|-0.11796|17|-0.25266699501765|11|43.42|0.19536|0.27609|0.34439083333399|0.51468129041359|2803.9008971085|7357.3631817296|856.96973016001|0.548|0.419|0.3041|31|11|0.0035256920799408|0.090982923760178|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2024-11-09 17:42:04|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|50.97505724454|30|3.4999922435357|0.1345|1|2|0.06877|60.61|0.27513|49|0.27513286392416|49|34.14|-0.05316|0.0688|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|238.81009698395|0.524|0.381|0.16687|21|9|0.0023379758713137|0.062043579088472|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2024-11-09 17:42:05|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|148.56690605425|6|20.411774285044||0|0|0.0462|212.4|-0.18673|47|-0.18673225782057|47|30.72|-0.05964|0.06179|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|2058.139536603|0.44|0.36|0.28118|25|9|0.0057612031047865|0.094183208279431|308|2023-01-22|-0.17346|2015-07-05|0.27714|2024-09-29
2024-11-09 17:42:06|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|37.384209917501|7|3.9111783222059|0.117|1|1|0.11704|49.44|-0.00023|11|-0.053238636697489|12|58.38|0.10159|0.17484|0.057420830983166|0.12325997178483|119.1037151966|143.06381483535|570.90068704197|0.538|0.308|0.26486|13|6|0.0034146535947712|0.076002405228758|89|2021-02-21|-0.30159|2010-04-25|0.25882|2024-09-29
2024-11-09 17:42:07|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|22.546921900438|6|1.5099303834263||0|0|-0.06091|25.44|-0.05491|20|0.72929442507883|71|34.62|-0.07827|0.00396|0.012750485552768|0.040832070839574|87.141511952586|97.797834761144|122.01438881827|0.524|0.238|0.1961|21|9|0.001404043715847|0.067506051912568|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2024-11-09 17:42:08|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|29.657599665074|7|3.0163609666685|0.243|1|1|0.243|37.29|0.39836|16|0.39835700433236|16|67|0.2202|0.28734|0.39835700433236|0.39835700433236|139.836|139.836|76.086517430349|0.333|0.333|0.33195|3|1|0.0006280193236715|0.073891739130435|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2024-11-09 17:42:09|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|90.01414897802|6|13.414998142082|0.1268|1|1|0.12681|134.98|-0.31692|14|-0.31692232276487|14|23|-0.11213|-0.05677|-0.03635577122052|0.10992920375365|36.115942197496|141.16813184491|344.95270136225|0.6|0.4|0.34328|15|7|0.0061919142857143|0.11223765714286|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2024-11-09 17:42:10|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|3.8413009981853|6|0.44789964819807||0|0|0.1441|5.24|-0.01618|71|-0.016179875986776|71|34.86|0.00563|0.08411|0.053367029281407|0.053367029281407|145.04394138245|145.04394138245|277.24866723698|0.381|0.381|0.21378|21|4|0.0026155495251018|0.073819891451832|9.4363651275635|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2024-11-09 17:42:11|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|33.449084479684|37|3.8336387610851||0|0|2.20039|48.87|-0.20352|38|-0.20352039058471|38|38|0.88104|0.97251|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|991.27790331696|0.667|0.333|0.32795|15|10|0.0079619471947195|0.10502275577558|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2024-11-09 17:42:12|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|3.7579000338987|6|0.42236668715624||0|0|0.16787|4.87|0.10536|18|0.10536491141927|18|37.6|0.15762|0.30551|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|86.964285151691|0.667|0.467|0.29606|15|7|0.0026714762741652|0.089253251318102|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2024-11-09 17:42:13|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|8.2319417972918|6|0.70666737051587||0|0|-0.01249|10.28|-0.15815|16|-0.15814912103759|16|38.68|0.115|0.25766|0.25557569584898|0.48140187615362|134.1781678572|261.01478523971|100.19492693609|0.474|0.316|0.21035|19|5|0.0017406216216216|0.075907527027027|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2024-11-09 17:42:15|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|7.6176869410669|6|0.59883891629307||0|0|-0.04423|8.86|-0.09486|27|-0.094857134137834|27|36.29|0.01633|0.0818|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|46.411731722675|0.476|0.333|0.23661|21|7|0.0007432073011734|0.082383468057366|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2024-11-09 17:42:16|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|19.12786922182|6|2.4123768497661||0|0|0.17354|27.05|-0.01935|44|-0.019352683917066|44|35.84|0.53653|0.80787|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|630.53611835877|0.474|0.263|0.32775|19|7|0.0063971428571429|0.10440868804665|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2024-11-09 17:42:16|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|15.66686408832|7|2.0229553939452|0.1706|1|1|0.17061|20.31|-0.36077|18|-0.3607714291297|18|35.73|-0.55441|0.8155|-0.51113534598042|0.93915059200083|-1819.2936239566|234.93333049172|545.00386906161|0.545|0.364|0.50583|11|4|0.01914686716792|0.098495137844612|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2024-11-09 17:42:17|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|2.3453240287083|7|0.28982061190977|0.3442|1|2|0.20755|3.2|0.40045|64|-0.20930233351645|28|33|-0.01767|0.03309|-0.040132742245298|-0.10035911676753|38.046205130891|41.162459231987|39.215687592183|0.739|0.348|0.24247|23|13|0.0001896862745098|0.075876941176471|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.31188|2024-09-29
2024-11-09 17:42:18|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|9.0964136243214|6|0.85501043953176||0|0|0.01665|11.6|-0.16187|3|-0.16187054637533|3|39.05|-0.09464|0.00891|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|208.25852825799|0.526|0.368|0.236|19|6|0.0026022891566265|0.083879076305221|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2024-11-09 17:42:20|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|3.8148660125814|6|0.3417113005293||0|0|0.0272|4.91|-0.18883|25|-0.18882677278203|25|38.74|0.00732|0.09927|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|48.855718947534|0.474|0.316|0.26665|19|7|0.0010301619433198|0.086553414304993|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2024-11-09 17:42:21|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|41.811368897241|7|5.4815679002039|0.3109|1|1|0.31092|61.6|-0.23193|9|-0.23193118085186|9|30.6|-0.02536|0.11249|0.064463202940622|0.20883089962768|43.75269619854|229.49824294258|517.21242034697|0.6|0.44|0.28937|25|9|0.0043465758754864|0.095224241245136|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.24312|2024-09-29
2024-11-09 17:42:22|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|12.461205363672|7|1.1050167484203|0.1436|1|2|0.1016|15.83|-0.19438|44|-0.19438071397181|44|44.53|0.10403|0.1794|0.12013509158595|0.2180894417924|144.80441537617|186.69249462149|94.620444452146|0.6|0.4|0.27734|15|8|0.0017741246290801|0.082132566765579|43.26155090332|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2024-11-09 17:42:23|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|-35.295908027404|8|2.389480995998||0|0|-0.24879|33.63|-0.06154|27|-0.06153908057646|27|36.45|-0.0517|-0.00017|0.0094590932702658|0.025285000380566|100.51457304606|113.0027804441|222.71523323526|0.6|0.35|0.22783|20|7|0.0022957065217391|0.074382676630435|36.069999694824|2018-05-13|-0.17353|2011-05-29|0.24362|2015-07-19
2024-11-09 17:42:23|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|1.5028366719641|6|0.13405443314188|0.3581|1|2|0.3141|2.05|-0.13182|20|-0.13181821580761|20|41.11|0.06032|0.14255|0.0967150385927|0.09215920909983|216.81405344705|159.82866467057|20.398009088658|0.579|0.421|0.23781|19|8|-0.00058188295165394|0.073340267175573|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2024-11-09 17:42:25|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|9.6143948662868|6|1.0768683079683||0|0|0.10669|13.07|0.52977|26|0.52976629844692|26|37.6|0.39368|0.48446|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|208.12100729568|0.533|0.4|0.26201|15|5|0.0036348681898067|0.084271599297012|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2024-11-09 17:42:26|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|3.6837512287847|6|0.40708291420169||0|0|0.16628|5.05|0.26109|49|0.14745681238244|47|36.11|0.22887|0.39759|0.50588309801406|0.62146944174976|622.04368274836|330.25847324234|77.812024173073|0.526|0.368|0.26643|19|8|0.0024890738060781|0.090758104196816|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2024-11-09 17:42:27|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|34.524979513102|6|4.6916736227894|0.2009|1|2|0.06548|48.98|-0.06018|32|-0.060181843150746|32|31.08|-0.08033|0.01116|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|132.23541666195|0.385|0.308|0.28418|13|4|0.003498533007335|0.097838704156479|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2024-11-09 17:42:28|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|18.578267536896|6|1.7990197770782||0|0|0.04832|24.3|-0.00199|59|-0.0019914563808109|59|54.46|0.39496|0.59705|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|170.76598748254|0.385|0.308|0.2202|13|4|0.0024074193548387|0.081263281907433|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2024-11-09 17:42:29|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|26.268557254206|7|2.736281037745|0.0344|1|1|0.03439|32.48|0.33895|106|-0.034086195528081|41|36.05|-0.06372|0.0473|0.073602063154812|0.12826093968898|73.265465500697|105.01324528295|217.84037474604|0.579|0.421|0.21984|19|6|0.0024522431259045|0.079286396526773|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2024-11-09 17:42:30|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|14.944382324562|7|1.0218723168819|0.2974|1|2|0.17206|18.46|-0.01679|40|-0.069809072811212|27|33.17|-0.05026|0.03645|-0.041165912718001|-0.038069794942437|43.472227891433|48.937554231012|58.789806715726|0.522|0.435|0.18533|23|10|0.00040453836150845|0.061854772431729|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2024-11-09 17:42:31|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|11.51436778534|6|1.291211282974|0.0488|1|2|-0.08456|13.64|-0.0684|36|-0.068400773633827|36|44.8|-0.00333|0.14615|0.10116450203207|0.24059824662924|169.12515086191|263.47031233969|106.98039484959|0.533|0.333|0.24633|15|7|0.0018945347119645|0.080608877400295|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2024-11-09 17:42:32|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.5537661340629|6|0.26207796643858|0.1165|1|1|0.1165|3.45|-0.14022|10|-0.12580641241401|48|42.41|0.0246|0.15347|0.089000274457862|0.37296778756324|23.332176421969|138.13689726113|33.205004174046|0.529|0.294|0.30851|17|9|0.0017861019283747|0.10281289256198|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2024-11-09 17:42:33|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|11.54852172859|6|1.1938259696713||0|0|0.11103|15.41|0.312|71|-0.056669447714332|35|35.48|-0.08117|-0.02114|-0.053556705988228|-0.070721051437665|25.822260787139|44.769034665867|112.23598223735|0.619|0.381|0.26409|21|10|0.00169556|0.085934386666667|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2024-11-09 17:42:34|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|7.2847208341581|7|1.0767596774425|0.3615|1|2|0.29206|11.06|0.24248|70|-0.095912285574673|23|37.37|-0.05409|0.05953|0.07831124063059|0.019356880810606|179.96604816066|102.12144559876|61.037527082612|0.632|0.421|0.28757|19|9|0.0022341759776536|0.10010149441341|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2024-11-09 17:42:36|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|48.227200797656|6|3.3584667905538||0|0|-0.08732|53.41|-0.13897|31|-0.076932745802948|18|52.4|0.10766|0.15914|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|537.32396480999|0.733|0.333|0.22235|15|8|0.0031970164348925|0.075290581542351|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2024-11-09 17:42:37|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|-49.102827197979|22|4.0354959908057||0|0|-0.06124|48.87|-0.17251|19|-0.17250677494329|19|37.7|-0.01839|0.04801|0.060202936472036|0.12890159652472|139.96871688995|195.89949543541|329.09089344446|0.5|0.35|0.20948|20|6|0.0027016774193548|0.07294584516129|68.959999084473|2023-05-14|-0.2877|2024-06-16|0.17462|2021-08-29
2024-11-09 17:42:38|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|9.0667465056812|7|0.76384376915633|0.0172|1|1|0.01718|10.66|-0.23294|12|-0.12909838107926|11|41.26|-0.06541|0.02275|-0.083972156910794|-0.016138471904679|29.530995795048|81.274523552492|157.22713152709|0.632|0.421|0.21337|19|9|0.0016230126582278|0.068622417721519|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2024-11-09 17:42:39|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|15.099417353909|7|1.8538144966851|0.1599|1|1|0.15987|21.33|0.0309|36|0.030900006306259|36|44.76|0.048|0.15677|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|146.39670810208|0.471|0.412|0.2762|17|6|0.0022933637548892|0.087671903520209|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2024-11-09 17:42:39|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|34.508446039925|28|2.3117133195515|-0.0235|1|2|-0.04738|38.2|-0.20783|36|0.65714232270666|90|35.67|-0.04508|0.07664|0.043624227497778|0.17359776758678|95.061915463154|185.98892306838|137.90613614007|0.333|0.238|0.23857|21|5|0.0021679510309278|0.078679510309278|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2024-11-09 17:42:41|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|47.035097032488|7|5.0679140989057|0.02|1|1|0.01996|60.29|-0.1255|18|-0.090431799120929|20|36.24|-0.02122|0.04131|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|250.16597494282|0.667|0.429|0.22085|21|11|0.0022756323337679|0.069570717079531|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.25021|2024-09-29
2024-11-09 17:42:42|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|14.139095309118|6|1.3030553857024||0|0|-0.00555|17.92|0.39853|89|0.14406449052786|9|29.22|-0.0198|0.02657|-0.012608578400484|0.011594467790628|39.259955076898|70.876751530001|98.732784864626|0.783|0.435|0.26265|23|15|0.0021284785819793|0.081218257016248|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2024-11-09 17:42:43|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|6.2253168646938|6|0.65092023738685||0|0|-0.05535|7.51|-0.11111|30|-0.11111110225866|30|53.92|0.22735|0.30128|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|44.124559499974|0.615|0.308|0.25729|13|8|0.00055563739376771|0.078863781869688|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2024-11-09 17:42:44|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|7.5566625718819|6|1.0385294751765|0.1354|1|2|-0.03517|10.15|-0.33255|12|-0.33255408130232|12|30.04|-0.14949|0.17279|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|124.84624201298|0.391|0.261|0.26113|23|7|0.0050442528735632|0.08185224137931|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2024-11-09 17:42:45|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|2.1462790404099|7|0.41957364365995|0.5059|1|2|0.412|3.53|-0.32224|38|-0.32224170583106|38|37.41|0.10502|0.20814|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|45.431145174454|0.588|0.412|0.35265|17|7|0.0021006853582555|0.10650219626168|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2024-11-09 17:42:47|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|8.9103136682076|6|0.98079588584371||0|0|0.01133|11.6|-0.18848|44|-0.18848169160051|44|50.67|0.09314|0.18791|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|64.265932807645|0.4|0.333|0.24318|15|5|0.0010569019607843|0.079254549019608|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2024-11-09 17:42:48|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|13.989886465382|7|1.8870342663791|0.1253|1|1|0.1253|18.95|-0.0985|13|-0.13568979254691|18|36|0.0413|0.14227|0.22805101245944|0.46124860016658|255.49474076279|404.63907528526|188.74502823645|0.632|0.316|0.27017|19|8|0.003028884057971|0.088730739130435|42.5|2017-10-29|-0.5093|2012-02-19|0.27383|2024-09-29
2024-11-09 17:42:49|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|-30.081814154236|15|1.5402192205546||0|0|0.0625|26.25|-0.11024|44|-0.11023622047244|44|30.69|-0.07855|-0.01425|-0.018710510396957|0.06712813642641|43.344480371867|132.1526689777|458.11518172114|0.615|0.346|0.18497|26|10|0.0029326231527094|0.06811842364532|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-11-09 17:42:50|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.58578629925696|56|0.020235892042064||0|0|0.20588|0.54|-0.02386|52|-0.023857333006422|52|24.06|-0.04795|0.04821|-0.029612466760209|-0.010933921303264|44.834359357804|66.427303193276|60.67416068957|0.5|0.375|0.15018|32|9|0.00054528484848485|0.050252836363636|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2024-11-09 17:42:51|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|30.237278965626|68|1.4842405228106||0|0|0.25894|35.2|-0.11651|21|-0.11650777326957|21|24.9|-0.05349|-0.01506|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|104.4510384749|0.429|0.333|0.11958|21|5|0.00067035593220339|0.043383338983051|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2024-11-09 17:42:52|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|1.0362454313557|12|0.04845037384137|-0.039|1|1|-0.03896|1.11|0.01282|97|-0.14285718028549|9|44.92|0.03088|0.05912|0.03981318574998|0.036591791807759|130.29655947152|114.39352692955|112.22323702582|0.615|0.385|0.10602|13|6|0.00050058823529412|0.033193512605042|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2024-11-09 17:42:53|WEEKLY|11087|1096344|/equities/arvida|NZX50|1.6044288755809|15|0.030190392290391|0.5651|1|2|0.04321|1.69|-0.12037|8|0.22166650138364|70|38.54|-0.0003|0.07527|0.17987738647601|0.32714834155863|287.29543642588|232.60877383392|188.53191707799|0.538|0.231|0.14696|13|5|0.0020257475728155|0.040645980582524|2.1185948848724|2021-09-19|-0.24277|2020-03-15|0.57282|2024-07-28
2024-11-09 17:42:54|WEEKLY|11088|43240|/equities/chorus|NZX50|7.7648163190317|13|0.37318604654979||0|0|0.0868|8.89|0.07493|107|0.074930018803011|107|44.27|0.08813|0.13241|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|270.21277952586|0.467|0.333|0.13358|15|5|0.0021815532544379|0.045757396449704|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2024-11-09 17:42:55|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|-9.2249267144286|8|0.35594836416216||0|0|-0.04908|8.55|0.00775|18|0.0077548073050917|18|41.86|-0.00912|0.04705|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|184.8808613383|0.5|0.357|0.12091|14|4|0.0015265092748735|0.040458060708263|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2024-11-09 17:42:56|WEEKLY|11090|43248|/equities/ebos-group|NZX50|32.046430436934|8|1.745883800713|0.0013|1|1|0.00134|37.3|-0.1135|30|-0.11350149130708|30|26.19|-0.02355|0.01699|0.025870545030009|0.12142080474735|115.25084766266|290.30573941491|937.1859059876|0.613|0.355|0.1068|31|14|0.0031141636141636|0.036313162393162|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2024-11-09 17:42:58|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-3.5768752308513|63|0.28619217696062|0.345|-1|1|0.34504|3.17|-0.05469|14|-0.054687449068295|14|29.08|-0.01366|0.025|-0.021201952802407|-0.025622687935509|56.630466063817|64.517103921577|61.553398399846|0.577|0.346|0.14592|26|12|0.00015765281173594|0.051559070904645|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2024-11-09 17:42:59|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|4.3146215679575|46|0.20120215290499||0|0|0.42693|4.98|-0.17114|4|0.05211040627765|63|34.47|0.02819|0.06429|-0.0007742452160592|0.03056969603796|95.710165703411|122.3007131696|79.047616957176|0.733|0.467|0.09763|15|7|3.2277580071174E-5|0.033082846975089|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2024-11-09 17:43:00|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|8.8281876515947|17|0.51404370452159|0.2023|1|1|0.2023|10.46|-0.12113|4|-0.133928549571|11|38.2|0.03578|0.06571|0.057814428000924|0.18331699977922|131.54046558987|199.76399237743|255.74571266284|0.6|0.333|0.1229|15|9|0.0020226825127334|0.039374227504244|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2024-11-09 17:43:01|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|-2.3113300975359|109|0.087096228375058|0.209|-1|1|0.20896|2.12|0.12805|42|0.061175566954013|51|31.64|-0.01947|0.01949|0.01249945466355|0.03803427715768|107.57631441123|123.67686041988|117.1270692033|0.643|0.429|0.11626|14|7|0.00073649727767695|0.040684373865699|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2024-11-09 17:43:01|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.2376026064743|19|0.083096987610335||0|0|-0.05838|2.085|-0.13384|41|0.43262413386206|95|29.28|-0.04937|-0.02111|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|194.8598070971|0.389|0.222|0.09865|18|5|0.0014521834862385|0.032668972477064|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2024-11-09 17:43:03|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-1.1557480999778|55|0.0557924515363|0.3481|-1|1|0.34808|1|-0.11798|16|-0.11797758431313|16|55.33|0.19442|0.26824|0.27535533982157|0.37329108650594|581.15567575426|468.99208916844|128.20513290766|0.75|0.5|0.1337|12|5|0.0009850139275766|0.045727367688022|2.5305030345917|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2024-11-09 17:43:04|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|11.136142567905|85|0.56240739938258|0.3565|1|1|0.35652|12.48|-0.09134|25|0.35502997988644|95|45.73|0.08823|0.13744|0.096301596939112|0.21790516696097|144.48451612571|172.99874630395|556.59620512293|0.455|0.273|0.10658|11|5|0.0032459625212947|0.034619233390119|13.340000152588|2024-10-27|-0.13556|2020-03-15|0.24483|2020-12-13
2024-11-09 17:43:05|WEEKLY|11098|1096367|/equities/investore-property|NZX50|1.076374193502|16|0.055588666851863||0|0|0.00847|1.19|0.21854|93|-0.13218391828326|10|46.56|0.06589|0.08607|0.071268635932324|0.022177155856887|126.761449343|104.02731904|73.456793439368|0.444|0.333|0.10494|9|3|-0.00044101382488479|0.033211359447005|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08621|2024-08-18
2024-11-09 17:43:06|WEEKLY|11099|43262|/equities/kathmandu|NZX50|0.41045825580235|12|0.046522080773487|-0.1229|1|2|-0.21429|0.44|0.58519|134|0.12863790557484|30|36.67|0.0678|0.14878|0.14778916623817|0.13869510716167|344.5489755571|206.73708485083|20.276496873091|0.619|0.381|0.19947|21|8|-0.00022921895006402|0.066573969270166|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2024-11-09 17:43:07|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|0.84972298553878|13|0.047592312863029|0.0468|1|2|0.00532|0.945|0.15695|131|-0.068382209033142|68|47.24|-0.00412|0.0188|0.01499411696253|-0.043724453638795|108.06347105109|82.912628138572|97.422676801504|0.471|0.235|0.0941|17|7|0.00023211042944785|0.031716760736196|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2024-11-09 17:43:09|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|66.924793588883|50|2.9620220566901|0.0785|1|1|0.07852|72.8|-0.15817|30|-0.15816991469439|30|43|0.12776|0.17628|0.22236138709816|0.28611295578553|205.12520487317|212.04639934788|617.47246214847|0.385|0.308|0.12305|13|4|0.0034798848684211|0.038476447368421|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2024-11-09 17:43:09|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|-2.5175617165663|6|0.10585388962752|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|-0.00068713235294118|0.046508823529412|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2024-11-09 17:43:10|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|1.2100570111866|31|0.080884600327748|0.287|1|1|0.28696|1.48|0.32847|71|0.32846682410013|71|62.67|0.09019|0.11655|0.063881190571485|0.10811136630389|136.52502831602|143.62174595253|115.39061023796|0.667|0.444|0.13172|9|7|0.00059498316498316|0.037863198653199|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2024-11-09 17:43:11|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|0.66919875441978|16|0.045627147912071|0.2145|1|2|0|0.78|-0.275|38|-0.27500003166497|38|34.27|-0.0181|0.0681|-0.067193661983079|-0.034865205051848|71.218119653835|85.207484451|98.734170911863|0.364|0.273|0.15364|11|3|0.0010095153061224|0.053978367346939|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.3|2024-07-28
2024-11-09 17:43:12|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|0.10443948067113|8|0.016150984113907|0.3916|1|2|-0.10405|0.155|0.86048|147|7.7945136274806|75|38|0.15366|0.59567|0.83805622184778|1.000943942086|5397.7937900432|2998.6890362267|140.90909275634|0.619|0.476|0.24436|21|5|0.0069662111801242|0.09611850931677|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2024-11-09 17:43:14|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|5.2412113068728|18|0.22913666611229|0.0826|1|1|0.08257|5.9|0.12379|91|-0.085294174158035|14|63.78|0.07138|0.11532|0.15485492802694|0.22111197948356|189.45031429631|183.06377335953|210.89505398209|0.667|0.444|0.12806|9|5|0.0015596108291032|0.034758950930626|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2024-11-09 17:43:14|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.1546142245788|47|0.060875675860378|-0.0275|1|1|-0.02745|1.24|0.25185|89|0.25185187212888|89|43.08|0.02042|0.03668|0.017396851101661|0.046919713976331|112.14578629057|127.7002130796|120.72826885149|0.692|0.462|0.0833|13|10|0.00051940594059406|0.032255429042904|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2024-11-09 17:43:15|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.3514330933983|26|0.082537116841776||0|0|-0.04762|2.2|-0.10448|7|-0.10447766353455|7|39.3|-0.04098|-0.00139|-0.0095460659879029|0.024954303656049|88.912318929867|110.72237198179|200|0.45|0.25|0.08594|20|8|0.0010372872996301|0.026736683107275|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2024-11-09 17:43:16|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
2024-11-09 17:43:17|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|3.124534341117|11|0.25026313565362|0.1112|1|2|0.06358|3.68|-0.24317|18|-0.24316541392279|18|38.4|0.09601|0.14926|0.12073137812221|0.13621921677645|224.18141742358|190.68012908464|136.91495504925|0.6|0.4|0.1477|15|5|0.0012086689419795|0.0443454778157|16.25|2021-08-08|-0.2019|2020-03-15|0.17647|2024-07-21
2024-11-09 17:43:19|WEEKLY|11111|43301|/equities/sanford|NZX50|-4.1754708886411|4|0.13047712505578|0.0079|-1|1|0.00789|3.77|-0.10787|13|-0.10786512387158|13|31.04|0.00965|0.0415|0.034450425456328|0.042313579385519|147.69455313973|149.13787535645|67.321429377308|0.577|0.423|0.07916|26|9|-0.00017286419753086|0.029493679012346|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2024-11-09 17:43:20|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|3.3543773984191|23|0.21868681623705|0.1543|1|1|0.15429|4.04|-0.0549|22|-0.054901909452362|22|39.62|0.10122|0.13664|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|261.91247402899|0.538|0.385|0.14758|13|7|0.0023423836126629|0.045537970204842|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2024-11-09 17:43:21|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|2.8602229299615|1|0.2949256916023||-1|0|0|3.98|-0.34915|6|-0.23969073178525|10|19.85|-0.03438|0.11596|0.11671546030791|0.16294001673248|189.42747923928|251.39745600607|386.40777957531|0.556|0.407|0.22621|27|7|0.0061136007462687|0.075863656716418|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2024-11-09 17:43:22|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|4.1473159076728|17|0.24921604822519|0.0659|1|1|0.06593|4.85|-0.04358|21|-0.13126539117108|14|34.59|0.05114|0.10239|0.14071520783046|0.25561707641379|262.16833667621|299.51126169345|339.16084493213|0.706|0.412|0.15455|17|9|0.0025636092715232|0.043007268211921|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2024-11-09 17:43:22|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.3272294975265|13|0.14833115407992||0|0|-0.07447|2.61|-0.01953|67|-0.019531231810104|67|38|-0.5445|0.42443|0.61201269862812|0.90029924901748|1068.3654416276|799.81156739167|67.792206746689|0.619|0.381|0.22307|21|6|0.0091961728395062|0.054576037037037|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2024-11-09 17:43:24|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-1.6695874504597|27|0.098195816819912|0.2011|-1|1|0.20115|1.39|0.14248|63|0.14248220404188|63|35.64|-0.06705|-0.01042|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|51.291511665267|0.409|0.318|0.15341|22|7|-2.9074074074074E-5|0.048258172839506|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2024-11-09 17:43:25|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-3.5296771091914|35|0.19415312894271|0.3796|-1|1|0.37959|3.04|-0.05405|11|-0.054054004295401|11|39.79|-0.06638|-0.03028|-0.064642078197483|0.0040488632148376|56.008432031818|99.80534330224|134.06836005023|0.571|0.286|0.13394|14|7|0.00088758037225042|0.040667258883249|5.5|2022-09-18|-0.16836|2020-03-15|0.13534|2015-08-23
2024-11-09 17:43:26|WEEKLY|11118|43246|/equities/dnz-property|NZX50|1.1979278412996|13|0.070165572103746|-0.0142|1|1|-0.01418|1.39|-0.10156|48|-0.13121387976164|7|38.42|0.05479|0.09328|0.057996004444|0.11727661731372|167.34193312663|205.14324772969|137.62376225938|0.579|0.368|0.09514|19|8|0.00072270889487871|0.029882964959569|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2024-11-09 17:43:27|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|10.805167289371|16|0.54494409700415||0|0|0.12556|12.55|-0.15877|9|-0.15877188829027|9|30.11|0.04518|0.09066|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|421.1409433023|0.632|0.421|0.14152|19|6|0.0031621805792164|0.047284855195911|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2024-11-09 17:43:28|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.4488275242081|87|0.049998752070871||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|-0.0017049235993209|0.068347979626486|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.36735|2024-07-14
2024-11-09 17:43:30|WEEKLY|11121|1096407|/equities/tourism|NZX50|-2.2239333529259|71|0.16415581663184||0|0|0.46218|1.92|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|309.67741005131|0.7|0.4|0.19795|10|4|0.0036478194207836|0.060442759795571|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2024-11-09 17:43:31|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|4.6762563706985|9|0.26912306780963|0.1573|1|2|0.00569|5.3|-0.27913|11|-0.1278467957168|10|37.36|0.00059|0.04824|0.030956642719789|0.075979001553518|109.05818783704|127.70564338888|114.32977140538|0.636|0.364|0.12327|11|5|0.00087303102625299|0.039256968973747|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.31095|2024-09-15
2024-11-09 17:43:31|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|-3.9357716320415|111|0.09312288144206||0|0|0.0388|3.83|-0.03098|24|-0.03097693082292|24|48.3|-0.02438|0.00592|-0.028920014297049|-0.0066021597341335|82.956694348238|96.74374817867|142.91044135459|0.6|0.4|0.10024|10|4|0.0008183305227656|0.031598094435076|4.7538890838623|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2024-11-09 17:43:32|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|2.4402592419511|45|0.22158574815257||0|0|0.7006|2.84|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|218.4615398723|0.476|0.381|0.1489|21|6|0.0031952434456929|0.064207808988764|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2024-11-09 17:43:33|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.0490308260958|127|0.087663235566111||0|0|0.2984|1.975|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|146.43730671691|0.5|0.417|0.09322|12|4|0.00090599662162162|0.032791587837838|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2024-11-09 17:43:35|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|31.439395414769|42|1.4682882651196|0.4335|1|2|0.41129|35.64|-0.08365|46|-0.077804809031098|21|26.57|-0.05065|-0.01478|-0.058079453454736|-0.052015239693134|50.28100091781|63.57018344076|94.981485201581|0.524|0.381|0.12638|21|9|0.00049764607679466|0.043737595993322|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2024-11-09 17:43:36|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
2024-11-09 17:43:37|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-0.61053596290786|7|0.049302735688684||0|0|0.01818|0.54|0.0245|9|0.024496420367029|9|24.13|0.00756|0.07506|-0.050374935882376|-0.040655867488658|40.130775859421|53.781932256575|81.818181818182|0.5|0.406|0.11638|32|5|0.0009536118251928|0.036861516709512|3.4000000953674|2013-05-19|-0.26316|2024-03-24|0.35714|2009-11-22
2024-11-09 17:43:37|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
2024-11-09 17:43:38|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-3.3660157621503|1|0.18700523179768||1|0|0|2.66|-0.17134|13|-0.17133954697202|13|20.68|-0.03396|0.04184|-0.010420291870202|0.011368337785817|71.105805856326|92.423379842936|84.444444612641|0.545|0.455|0.11116|22|5|0.00055569230769231|0.041499318681319|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2024-11-09 17:43:40|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.7167417688103|2|0.035107023315659|-0.0488|1|1|-0.04878|0.78|0.00803|22|0.0080255256236264|22|28.29|0.23406|0.3667|0.80856715156924|1.0563314963488|768.67638717742|874.37317936184|4333.333360928|0.429|0.333|0.22262|21|5|0.01952156302521|0.065769361344538|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2024-11-09 17:43:41|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.15863325101202|142|0.0070759770627563||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|-7.7201986754968E-5|0.06055071192053|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2024-11-09 17:43:42|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|0.46841549788032|13|0.081438526744693|6.7165|1|2|0.4|0.49|0.0734|16|0.073398879895488|16|7.71|0.73375|3.74672|4.6503806877955|5.2368145454137|9831.0873794427|71652.390733927|48999.998626174|0.588|0.529|0.32815|34|1|0.46909167883212|0.13829708029197|0.77999997138977|2024-09-01|-0.5|2014-04-13|99|2016-08-28
2024-11-09 17:43:42|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|-0.29194010538798|8|0.024813368065294||0|0|0.28333|0.215|72.12991|6|72.129913748578|6|15.23|-2.82465|3.07529|6.0340037079053|6.582549499533|705.68586965002|705.68586965002|86.000001430512|0.462|0.423|0.28785|26|2|0.1870941191067|0.087512729528536|0.44175499677658|2024-09-01|-0.66667|2012-01-29|72.626|2024-08-11
2024-11-09 17:43:43|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.020695472680381|7|0.0024209997002065||0|0|-0.38462|0.018|-0.27778|19|-0.2777777317866|19|38.8|0.02959|0.15808|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|179.99999627476|0.467|0.333|0.31842|15|4|0.0048152891156463|0.096043996598639|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2024-11-09 17:43:45|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|0.35025721640448|11|0.029172835197866|0|1|1|0|0.45|0.14286|41|0.14285715299397|41|32.44|0.10489|0.20867|0.032224310299237|0.063426262693491|102.41240070369|130.86007168793|23.560209211683|0.36|0.32|0.2288|25|5|0.00067369062119367|0.073310633373934|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2024-11-09 17:43:46|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|4.4781733720346|15|0.19804315054537|0.1493|1|1|0.14932|5.08|-0.10674|45|-0.10674118715983|45|38.6|0.0654|0.09911|0.12031115765121|0.17410664560169|198.33177618567|183.74059640767|203.19999694824|0.533|0.333|0.10927|15|6|0.0016248397976391|0.034924350758853|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2024-11-09 17:43:47|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|-0.32185313949846|22|0.015828210235614||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|0.0077082332761578|0.053574528301887|3.7999999523163|2014-11-09|-0.78901|2019-09-22|3.39088|2024-06-09
2024-11-09 17:43:48|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
2024-11-09 17:43:48|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.81331956860634|38|0.034666893534696||0|0|-0.11029|0.755|-0.17576|36|-0.17575755517782|36|25|-0.03393|0.00957|-0.01421035905515|0.01733127341787|80.797646977596|109.34166818368|128.70780565797|0.455|0.364|0.09885|22|5|0.00096558773424191|0.034664923339012|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2024-11-09 17:43:50|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|-7.3444331445176|38|0.21283625296761|0.1415|-1|1|0.14146|7.04|-0.06129|4|-0.061290391054658|4|17.04|-0.005|0.03298|0.052872495521071|0.087580945251811|252.76516453616|335.91949850202|336.84211727115|0.511|0.378|0.06201|45|9|0.0019052736318408|0.022580845771144|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2024-11-09 17:43:51|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|-1.356433001195|27|0.070477673422837|0.345|-1|1|0.34503|1.12|-0.29918|11|-0.29918032866978|11|24.81|0.06122|0.14949|0.060741815188678|0.11928316413447|135.78737617972|220.326650639|115.46391461174|0.625|0.438|0.16547|32|12|0.0015635975609756|0.049920036585366|12.132081031799|2016-05-29|-0.24176|2024-06-02|0.39429|2024-02-25
2024-11-09 17:43:52|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.22494452846762|13|0.029093608656249|0.0774|1|2|-0.03636|0.265|-0.27778|13|-0.27777783296728|13|15.26|-0.50587|0.50354|-0.015789097449935|0.83262183371602|-1574.1559445694|477.88969490808|165.62499476131|0.481|0.37|0.30408|27|2|0.031800259433962|0.058714433962264|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2024-11-09 17:43:53|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|5.0252263324148|11|0.26369717514324|-0.0744|1|1|-0.07441|5.1|0.08167|17|-0.090909077773081|5|26.1|0.05918|0.09806|0.10606177078373|0.15037509739215|446.88577681154|424.32226879411|242.85714934472|0.581|0.387|0.10835|31|12|0.0016179365079365|0.032161074481075|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.13357|2020-06-28
2024-11-09 17:43:54|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|0.50403875754723|8|0.018653748278985|0.589|1|1|0.58904|0.58|-0.07029|9|-0.070290594288268|9|12.08|0.16486|0.33805|0.59537310702231|0.66710531982528|2152.3186035542|1312.5972565932|127.31051414318|0.417|0.333|0.15418|24|5|0.0049851851851852|0.031938417508418|3.7850480079651|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2024-11-09 17:43:55|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|-1.2223437045545|6|0.098482804986171||0|0|0.15238|0.89|0.09498|18|0.094980208564445|18|24|0.07244|0.17107|0.10224879869574|0.1478256698638|341.4600537976|338.81988869482|26.176469433267|0.818|0.5|0.2035|22|10|-9.8818011257035E-5|0.065328855534709|5.6717500686645|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2024-11-09 17:43:56|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
2024-11-09 17:43:57|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-0.86212829270785|52|0.04570943288944||0|0|0.40171|0.7|-0.1|15|-0.099999999999994|15|16.21|-0.04039|0.00978|-0.020129212534053|-0.027732649374694|67.146566892648|70.182557900691|46.666665871938|0.571|0.393|0.06948|28|7|-0.00084839603960396|0.027154079207921|2.1300001144409|2020-09-06|-0.1573|2024-06-16|0.14789|2020-04-12
2024-11-09 17:43:58|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|-0.28343509478998|9|0.011178394234219||0|0|-0.16667|0.28|0.56942|35|0.56941919272159|35|12.71|-0.08916|0.13771|-0.014450196121706|0.038538293087894|35.345563009538|69.488966891847|139.99999850988|0.417|0.375|0.24474|24|2|0.015985814696486|0.049192907348243|0.32800000905991|2024-08-04|-0.66667|2017-12-17|3|2024-07-14
2024-11-09 17:43:59|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
2024-11-09 17:44:00|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|9.413598505624|110|0.61686433640273||0|0|5.2|10.23|0.02436|18|0.024359793274461|18|28.8|0.0683|0.12501|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|409.75726588906|0.667|0.467|0.14745|15|4|0.0044446950092421|0.059977356746765|11.670000076294|2024-09-29|-0.425|2020-03-22|0.45882|2022-12-04
2024-11-09 17:44:01|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
2024-11-09 17:44:02|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
2024-11-09 17:44:03|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-0.90373792843845|33|0.053621377339442||0|0|0.19608|0.82|-0.1626|40|0.026247098241583|16|30.83|-0.00412|0.04857|0.05343065661196|0.059724537329255|135.65282970544|122.78084809941|67.695862493912|0.611|0.333|0.14139|18|7|8.8466780238503E-5|0.044055502555366|2.9500000476837|2016-05-29|-0.15008|2018-11-04|0.24444|2023-04-09
2024-11-09 17:44:04|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|6.6639013139692|9|0.28036626682389||0|0|0.20157|7.63|-0.08694|8|-0.086935684247048|8|27.62|0.03866|0.08029|0.15498790096637|0.13644810891299|253.32522553218|173.87301205529|162.34043455491|0.381|0.286|0.14058|21|6|0.002126462585034|0.048643316326531|7.8499999046326|2021-02-21|-0.46682|2020-03-22|0.34892|2020-04-12
2024-11-09 17:44:06|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|-0.72087666633787|8|0.045292219331075|-0|-1|1|0|0.57|0.14201|8|0.14201049746608|8|32.69|0.01094|0.16808|-0.016257727284665|0.0022740566936051|75.953191686814|95.96022972863|58.762884127345|0.625|0.438|0.21462|16|6|0.0011538301886792|0.064281301886792|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.57447|2024-07-28
2024-11-09 17:44:07|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
2024-11-09 17:44:07|WEEKLY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|-0.055428256601299|34|0.0048094191104845||0|0|0.73718|0.041|-0.02589|11|-0.025885623589189|11|15|0.04769|0.10436|0.036932144830612|0.065619630314842|107.96350015347|138.63869860733|12.812500640285|0.556|0.5|0.10373|18|2|-0.004936402640264|0.038190495049505|0.64999997615814|2021-03-14|-0.34783|2021-03-21|0.30233|2021-01-10
2024-11-09 17:44:08|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|3.3643113723453|5|0.094157355417151|-0.0332|1|1|-0.03324|3.49|-0.01868|12|-0.018675663696217|12|18.74|-0.01418|0.01457|-0.019936252230614|0.0059300118529284|64.854295655968|101.99198079053|124.64285960611|0.581|0.355|0.06252|31|11|0.00065524786324786|0.019054068376068|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.1051|2019-11-17
2024-11-09 17:44:09|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.091951904015534|25|0.005415026962271|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|0.078853757062147|0.08530209039548|163.04350280762|2007-12-16|-0.83333|2009-10-25|19.00001|2019-12-01
2024-11-09 17:44:11|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.081688028210866|9|0.0088064086837959|0.1714|-1|1|0.17143|0.058|-0.15805|11|-0.15804583256899|11|29.33|0.07237|0.11437|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|3.3142856189183|0.667|0.278|0.18707|18|9|-0.0046276679104478|0.065181697761194|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2024-11-09 17:44:12|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
2024-11-09 17:44:12|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-1.9217965844863|6|0.084641912513351||0|0|-0.08434|1.8|0.0102|48|-0.05341381032568|15|25.53|0.02852|0.07722|0.03544942282679|0.087102554566377|125.19080895783|179.96091996963|428.5714305988|0.6|0.367|0.09679|30|11|0.0027190012970169|0.029310544747082|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2024-11-09 17:44:13|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.26655200020955|8|0.030683998917492||0|0|0.24348|0.174|-0.34286|5|-0.34285711974513|5|14.54|0.76355|1.03849|0.035620746436241|-0.024745227080832|97.670657705082|46.946177292739|19.333333289182|0.457|0.343|0.24684|35|8|0.06462015503876|0.059723236434108|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2024-11-09 17:44:14|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.16770988936035|47|0.01823738474601||0|0|0.22905|0.22|||-0.34285711974513|5|146|0.89713|0.90259|0|0|100|100|12.64367802311|0|0|0.5001|1|0|-0.0080124479166667|0.086959322916667|1.75|2021-03-14|-0.30263|2023-02-19|0.40541|2024-08-25
2024-11-09 17:44:16|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.016447572105256|7|0.0025327591770804|-0.16|1|1|-0.16|0.021|-0.20832|2|-0.20831902884833|2|24.61|-0.0278|0.18454|0.12746051481731|0.25439734839436|19.328036952672|106.63528026143|2.9552489684944|0.426|0.279|0.31282|61|16|0.0073425680159257|0.11690287989383|3.7169001102448|1994-01-23|-0.49997|2022-06-19|1.85729|1993-05-09
2024-11-09 17:44:17|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|-0.27481660070834|24|0.0141055329734|0.0612|-1|1|0.06122|0.23|0.13266|35|0.1326562844342|35|33.08|-0.00807|0.12782|-0.048969326988701|-0.03309239457912|57.368998456591|67.037870521975|21.218809459945|0.583|0.5|0.17155|12|4|-0.0016008571428571|0.062463666666667|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2024-11-09 17:44:18|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
2024-11-09 17:44:19|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|1.660998239125|13|0.081612410383172|0.1013|1|1|0.10127|1.74|-0.08591|44|-0.068702227557621|7|52.73|0.25291|0.31227|0.21806035377125|0.37004585585039|153.98084874294|168.4526127|79.090907810148|0.273|0.182|0.12831|11|3|0.00053133445945946|0.047585118243243|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2024-11-09 17:44:19|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.83729975378838|41|0.033555888806972||0|0|-0.03158|0.92|-0.08448|21|-0.084480175022594|21|54|0.02752|0.04946|-0.084480175022594|-0.084480175022594|91.552|91.552|74.464924913879|0.333|0.333|0.09702|3|1|-0.0011978217821782|0.036014356435644|1.2547860145569|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2024-11-09 17:44:21|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.233800437541|58|0.013136465586086|0.1042|-1|1|0.10417|0.215|-0.07692|34|-0.076923063697213|34|33.56|-0.00375|0.02472|-0.030012526221403|-0.043988951099699|80.264368124806|76.162991056418|33.076924840374|0.438|0.375|0.07203|16|5|-0.0014743434343434|0.033142895622896|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15714|2020-04-12
2024-11-09 17:44:22|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.11910948530548|21|0.0078239885299474|-0.0146|1|1|-0.0146|0.135|-0.05385|14|-0.0050636146611538|20|27.24|-0.08552|0.0285|-0.033870544567792|-0.026935441514532|55.411885527937|79.150759716034|38.571430760987|0.414|0.241|0.1985|29|8|0.0011517530864198|0.064084407407407|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.4|2014-04-13
2024-11-09 17:44:23|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|0.92753381430429|18|0.044155396026633|0.0973|1|2|0.03884|1.07|-0.1|7|-0.12705442720472|30|27.87|0.08438|0.20971|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|146.57534582124|0.4|0.2|0.2015|15|4|0.0028087816091954|0.071312091954023|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2024-11-09 17:44:24|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|-0.2647302222046|4|0.018977160591289|-0.122|-1|1|-0.12195|0.23|-0.14583|28|-0.1458333216918|28|20.37|-0.53432|1.2484|1.6583181552858|2.2507616410669|32.25421411519|68.838895805861|21.904763296889|0.5|0.367|0.32975|30|9|0.12102656351792|0.085859039087948|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2024-11-09 17:44:25|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|1.5782025381849|19|0.12810621225716|-0.0918|1|1|-0.09184|1.78|0.28832|29|0.28832191623912|29|45.23|0.34226|0.44|0.2446009517874|0.38596368376556|217.52000504752|265.10341744466|491.84856665158|0.308|0.231|0.15889|13|3|0.0066425577557756|0.046182095709571|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2024-11-09 17:44:27|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
2024-11-09 17:44:27|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|0.40160014660097|4|0.038019953873944|0.2864|1|2|0.27536|0.44|284.63899|2|284.63899006139|2|12.41|-15.05657|13.92603|14.097209022643|20.167138449643|300.34918286765|857.77919576553|2200.0000372524|0.588|0.412|0.4137|34|6|1.2074692941176|0.12757207058824|0.56000000238419|2024-11-03|-0.5|2013-11-03|498.99998|2024-09-08
2024-11-09 17:44:28|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
2024-11-09 17:44:29|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.15941227858347|23|0.016295186866304|0.2561|1|2|0.11801|0.18|||-0.17711695349016|11|60.67|0.31759|0.36248|0|0|100|100|10.285714694432|0|0|0.23078|3|0|-0.0087814705882353|0.071042990196078|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.288|2024-06-09
2024-11-09 17:44:30|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|-0.91006292808481|28|0.073354300222227||0|0|0.2766|0.68|0.2446|20|0.2446008759058|20|39.2|0.25908|0.40365|0.74424064604018|1.0721091283436|821.69899499832|689.44820593317|51.127818436908|0.45|0.3|0.25215|20|6|0.0014703205918619|0.076290110974106|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2024-11-09 17:44:31|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|0.033522861289742|18|0.0047780565923747||0|0|-0.45205|0.04|-0.10936|6|-0.1093582511352|6|38.8|0.18113|0.26925|-0.12101768891595|-0.12101768891595|77.24698848|77.24698848|5.7142856838751|0.4|0.4|0.30183|5|0|-0.010244360189573|0.080862085308057|0.70999997854233|2020-11-01|-0.31507|2024-07-21|0.69767|2024-07-14
2024-11-09 17:44:32|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.25166428586946|4|0.016251922744204|0.0865|-1|2|0|0.19|-0.13636|8|-0.13636364252117|8|31.05|0.12484|0.21091|0.1836232107839|0.30026050361377|104.19942560514|179.88245970172|16.666666666666|0.6|0.45|0.23031|20|6|0.0010046474358974|0.07215467948718|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2024-11-09 17:44:33|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|1.7156742259769|2|0.16144190083252|-0.0702|1|1|-0.07018|2.12|-0.2|12|-0.2|12|28.67|0.03161|0.08503|0.084671317261455|0.11751213594332|214.91597975287|182.00872492823|90.912989125417|0.667|0.381|0.17111|21|11|0.0012006467661692|0.050076202321725|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2024-11-09 17:44:34|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.4950281937465|12|0.14569240261345|0.088|1|2|0.03571|2.9|-0.07749|24|-0.077490787893333|24|14.27|-0.02358|0.04289|0.020263172641609|0.063663833874896|111.01382804571|218.58058739696|131.22172150725|0.588|0.373|0.10825|51|20|0.0017032205683356|0.033231420838972|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2024-11-09 17:44:35|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|-0.94981051505347|65|0.088443151178182||0|0|0.54693|0.7|1.00649|51|1.0064935004617|51|19.08|-0.06206|0.06782|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|233.33332008786|0.615|0.385|0.21334|26|8|0.00460675|0.067709553571429|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2024-11-09 17:44:37|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
2024-11-09 17:44:37|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-1.3167264873746|5|0.050575508507207|-0|-1|1|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|7|0.0057235840707965|0.024976128318584|3.329999923706|2020-11-29|-0.16667|2014-06-22|0.35|2013-11-03
2024-11-09 17:44:38|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-5.8708778786042|11|0.17526327870424||0|0|0.06526|5.3|-0.02536|12|-0.025362324265633|12|11.67|-0.01431|0.01859|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|161.42296820645|0.521|0.375|0.05643|48|10|0.0011897719298246|0.017919824561404|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2024-11-09 17:44:39|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
2024-11-09 17:44:40|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|-1.6655329573839|41|0.061844312770139|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|0.00051804913294798|0.019919913294798|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2024-11-09 17:44:42|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.31293521404201|7|0.017542512929263||0|0|-0.01887|0.27|-0.01852|14|-0.018518610500988|14|24.84|-0.03653|0.05733|0.084320502795242|0.025694439921042|261.34332501477|117.27997299246|13.775510483362|0.531|0.438|0.13253|32|10|-0.0010664794007491|0.044763845193508|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2024-11-09 17:44:43|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|1.1849026216602|38|0.076483680839417|1.0409|1|2|0.88732|1.34|-0.07813|20|-0.09497145018751|31|32.71|0.01822|0.07586|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|85.897441187789|0.588|0.353|0.13861|17|6|0.00052765598650927|0.044514586846543|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2024-11-09 17:44:43|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|-0.021058662756053|37|0.001920513007228||0|0|0|0.019|-0.22233|5|-0.22233138647085|5|29.94|-0.0938|0.05145|-0.069551181458736|-0.04963296751618|34.240627911306|56.992290462195|14.615384681512|0.625|0.5|0.27656|16|4|-0.00050141747572816|0.087069087378641|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2024-11-09 17:44:44|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|4.0894229424619|8|0.1587898121237|0.0067|1|1|0.00667|4.53|-0.04408|20|1.2074468648369|89|22.69|-0.35689|0.25003|-0.053552142014756|0.6770075296396|-10694.935229311|2371.1507325868|11325.000777654|0.571|0.371|0.20606|35|12|0.017970711610487|0.055618938826467|4.8499999046326|2023-12-10|-0.375|2009-08-02|9.35714|2013-04-21
2024-11-09 17:44:45|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|0.99997475590202|16|0.096072457172447||0|0|-0.28169|1.02|0.52667|88|-0.16666664459087|9|46.65|0.07535|0.12898|0.087404134301469|0.048900264539634|158.31312482437|112.73773209768|27.642275477221|0.471|0.294|0.12446|17|7|-0.0010030074257426|0.042237264851485|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.22414|2024-07-28
2024-11-09 17:44:47|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.091168691169149|15|0.011422129056937|0.5942|1|1|0.5942|0.11|-0.32692|3|1.032518877677|66|34.29|0.04885|0.1837|0.017229250833575|0.051956820960875|36.88965774377|84.201795608493|2.3836352597665|0.486|0.286|0.27544|35|13|0.00087547775947282|0.085820123558484|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2024-11-09 17:44:48|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
2024-11-09 17:44:49|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|1.229891658725|4|0.2618792376484|-0.0113|1|2|-0.07647|1.57|-0.79894|6|-0.47790053993248|16|30.97|0.34565|0.77376|1.1444046860735|1.5811779203705|88.940012305101|434.61371985362|1032.8948045629|0.516|0.387|0.3119|31|7|0.0072450778816199|0.10659655244029|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2024-11-09 17:44:50|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|0.51796400904409|5|0.10706077210528||0|0|-0.14793|0.72|-0.24405|17|-0.24404760679893|17|30.6|0.20153|0.36654|0.54350505264663|0.78581947631912|962.44502074728|884.59594643221|240|0.533|0.333|0.43662|15|6|0.0089543196544277|0.14596360691145|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2024-11-09 17:44:51|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|-0.068289958980724|23|0.0072633199135614||0|0|0.23333|0.046|-0.19804|30|-0.1980414474297|30|29.19|0.29385|0.52005|0.75781233747682|1.0035421915651|1137.5569218291|923.58791761941|45.999999403955|0.577|0.423|0.43543|26|9|0.0086545198463508|0.14424629961588|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2024-11-09 17:44:53|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
2024-11-09 17:44:53|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|17.749927673326|49|0.92835739136209||0|0|1.14724|21|-0.17345|13|-0.17344903750739|13|34.24|0.43028|0.49175|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|603.44827255464|0.56|0.48|0.25034|25|9|0.0041818252212389|0.075042997787611|21.170000076294|2024-11-10|-0.23118|2012-07-22|0.40341|2013-07-07
2024-11-09 17:44:54|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.0390523601993|56|0.11760610734467||0|0|0.56053|0.835|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|1815.217341129|0.552|0.345|0.3821|29|8|0.012676011080332|0.14276434903047|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2024-11-09 17:44:55|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|8.5269896708872|7|0.7336615340833|0.0458|1|2|-0.01217|10.55|-0.33001|7|0.65107251467061|89|36.76|1.8354|2.55087|3.9186960986063|8.0111126738389|607.61942090547|20659.672990992|3907.4073227835|0.621|0.31|0.34506|29|12|0.0081727705223881|0.10295776119403|11.329999923706|2024-10-20|-0.49558|2008-11-23|0.94697|2009-05-24
2024-11-09 17:44:56|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|-12.84901786515|20|1.3756873535676||0|0|0.22115|9.72|-0.38378|28|-0.38378380440377|28|38.25|1.29961|1.58919|2.6517046955981|3.8154899782537|2709.5845259842|6070.3735047251|619.10827657921|0.5|0.35|0.37465|40|14|0.0081221368624919|0.13256762427372|94.550003051758|2007-04-15|-0.46194|2008-10-12|3.14783|2018-02-18
2024-11-09 17:44:58|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|1.7161303617325|49|0.11458837303828|0.1254|1|1|0.12539|1.795|-0.25248|8|-0.25247524518754|8|45.28|0.18031|0.23092|0.10638003452171|0.16043720505886|309.60807085206|283.77175651317|92.051277599548|0.6|0.36|0.18661|25|13|0.0014594322033898|0.057325559322034|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2024-11-09 17:44:59|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-10.139007882792|32|0.77840326475132|0.3735|-1|1|0.37354|9.09|-0.16214|36|-0.16214345974832|36|29.07|0.05888|0.23894|0.32551018984142|0.60204178187214|603.00897575381|1661.0833504062|255.33708704194|0.477|0.273|0.29077|44|14|0.006692427480916|0.099079|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2024-11-09 17:45:00|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|17.85630956338|37|1.637896646903|1.6304|1|2|1.10531|23.79|-0.66667|7|2.3907820003032|74|50.2|0.51205|0.72003|0.86205767853991|2.3907820003032|113.02486974|339.078|451.04460456474|0.4|0.2|0.40644|5|1|0.0086080139372822|0.12014181184669|23.819999694824|2024-11-10|-0.23092|2022-05-01|0.46127|2022-07-10
2024-11-09 17:45:01|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|-12.214594523155|10|0.66496995760554||0|0|-0.11584|11.27|0.28571|105|0.28571440917923|105|26.3|0.04177|0.10035|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|3415.1515181619|0.56|0.429|0.09778|84|21|0.0023187466185753|0.041578309287647|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.2|1991-02-03
2024-11-09 17:45:02|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|-4.8377096098005|22|0.3661314847337|-0.0686|-1|1|-0.06856|4.52|0.13528|46|0.13528062240017|46|26.14|-0.04459|0.14088|-0.038999026567579|0.060851566491875|0.7385761310808|3.7955068210998|15.259958990074|0.536|0.393|0.22067|28|7|0.0042160823373174|0.067197529880478|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2024-11-09 17:45:04|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|3.6938854266602|34|0.16737693578077|0.0599|1|2|0.02835|3.99|-0.16094|8|-0.16094416011578|8|37.47|-0.00386|0.03521|-0.0030412053231588|0.14530818563829|80.351736886304|133.98697422|380.00001816523|0.467|0.2|0.15715|15|6|0.0029514117647059|0.056560521008403|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2024-11-09 17:45:05|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-0.19031785163837|30|0.022864408806508||0|0|0.52124|0.14|-0.24143|17|-0.24142617324064|17|39.68|0.2837|0.38814|0.43099388108286|0.63378808753475|15694.120881943|9257.6076893293|31.11111206773|0.735|0.441|0.32305|34|19|0.0024490928882438|0.095000159651669|5.7273530960083|2021-10-17|-0.5013|2024-06-30|0.84211|2018-05-20
2024-11-09 17:45:06|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|17.744045023587|41|1.5936518495391|0.9126|1|1|0.91265|22.99|0.13976|47|0.1397557325597|47|29.45|0.15427|0.25747|0.52962856165533|0.6619108757416|444.09360523697|511.49893487477|3065.3333028158|0.545|0.455|0.38556|11|6|0.013058131868132|0.11565247252747|23.440000534058|2024-11-10|-0.23009|2020-03-22|0.40299|2020-11-08
2024-11-09 17:45:07|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|1.1818516239412|8|0.10219450041989|0.041|1|1|0.04104|1.395|-0.09666|52|0.10298698149839|45|29.54|-0.17482|1.3406|1.8159542834586|2.6364079656812|3796.3413319856|11670.385327338|2789.9999202787|0.538|0.385|0.38397|26|7|0.037916670967742|0.16500286451613|1.6899609565735|2023-04-16|-0.51429|2014-06-08|17.2|2011-09-25
2024-11-09 17:45:08|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-0.86501273246864|47|0.10333757510536|0.5443|-1|1|0.5443|0.54|-0.28118|20|-0.28117840008342|20|29.5|-0.02242|0.11595|0.31733786729268|0.31733786729268|184.94982145151|184.94982145151|42.587825284796|0.5|0.5|0.44789|6|2|0.0026906278026906|0.15343434977578|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2024-11-09 17:45:09|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
2024-11-09 17:45:10|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|8.5599217192753|49|0.57002608721708|0.8976|1|1|0.89762|10.38|-0.11051|17|-0.11051180708086|17|43.2|0.21046|0.26577|0.045690482816193|-0.11051180708086|106.90691361|88.949|298.76178577668|0.4|0.2|0.23864|5|2|0.0060579166666667|0.085191515151515|10.579999923706|2024-11-03|-0.47568|2020-03-22|0.18557|2021-03-21
2024-11-09 17:45:11|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|1.3317171280828|48|0.1811690527564|0.7754|1|1|0.7754|1.66|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09217|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|691.66666821888|0.56|0.32|0.38963|25|11|0.0072105740987984|0.11737476635514|1.8700000047684|2024-11-03|-0.22727|2012-05-20|0.57895|2016-04-03
2024-11-09 17:45:12|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|-38.019662339431|3|2.751398503465||0|0|-0.05907|30.3|0.29664|45|0.29664095931972|45|42.83|0.23446|0.3722|0.16871676454234|0.29316137033839|285.74217704502|322.2529919342|1334.8017397204|0.667|0.417|0.30014|12|5|0.0073340891472868|0.095559457364341|38.290000915527|2024-09-01|-0.42324|2020-03-22|0.46616|2020-11-15
2024-11-09 17:45:13|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|0.19113878137373|7|0.040408364753415|0.1713|1|2|-0.06522|0.215|-0.53333|14|-0.24814884076973|6|29.08|0.26268|1.74813|2.9136200212927|4.0756366547619|1925.0062360409|2736.8389256588|195.45454976481|0.56|0.4|0.37924|25|8|0.012392496589359|0.13847611186903|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2024-11-09 17:45:14|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-1.0132879719534|55|0.079236388367358||0|0|0.0625|0.825|-0.38889|8|-0.38888891648363|8|25.38|-0.16669|-0.06104|-0.061669118155593|-0.22228456751205|54.020421158139|34.173053446782|24.408282844556|0.625|0.5|0.44626|8|3|-0.0012500389105058|0.11801490272374|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2024-11-09 17:45:16|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|2.5123640277467|8|0.1271851333986|-0.0658|1|2|-0.13|2.61|-0.19522|22|-0.16333333651225|18|48.39|0.19278|0.26528|0.36454049635794|0.57389668649395|713.66312878292|701.211023703|219.32771173071|0.652|0.391|0.16053|23|10|0.0018079196428571|0.059067401785714|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2024-11-09 17:45:17|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|2.0504134398429|49|0.18736217082446||0|0|0.41645|2.67|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|1213.6364048916|0.431|0.275|0.25883|51|11|0.0053321348911312|0.097705055762082|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2024-11-09 17:45:18|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|-0.030791064706258|30|0.0045970215712359||0|0|0.66522|0.016|-0.48305|4|-0.48304726410952|4|32.78|0.32077|0.51066|0.047535698002456|0.11441625575115|21.740055129532|65.733182617162|12.30769334372|0.611|0.333|0.46868|18|6|0.013242988691438|0.14758584814216|2.015515089035|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2024-11-09 17:45:19|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-4.8406721443771|37|0.33355737033282|0.3727|-1|1|0.37274|3.82|-0.08377|12|-0.083765356042802|12|38.64|0.02802|0.10687|0.10231560173294|0.20033038012543|190.76333887145|286.7280772395|251.31578823536|0.714|0.5|0.17702|14|8|0.0025752686308492|0.061740034662045|10.498488426208|2021-05-23|-0.2495|2024-09-01|0.3062|2019-10-13
2024-11-09 17:45:21|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|13.47566380986|68|0.89877054121319|0.3922|1|2|0.34933|14.06|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1057.142854582|0.513|0.385|0.18475|39|12|0.003755584045584|0.058284510921177|16.729999542236|2024-10-06|-0.29072|2020-03-22|0.29412|2009-08-23
2024-11-09 17:45:22|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|-2.041024993804|2|0.062008324910187|0|-1|1|0|1.86|-0.12264|45|-0.12264145532508|45|55.9|0.05198|0.11447|0.15854616078139|0.23048201081205|149.5900562016|187.2520637921|278.86057365405|0.6|0.5|0.14264|10|5|0.0023686071428571|0.047993035714286|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2024-11-09 17:45:23|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|-1.4631347956419|25|0.083440437977329|0.165|-1|1|0.16498|1.24|-0.00872|23|-0.0087222319899678|23|35.14|-0.02803|0.05404|-0.018895392955334|-0.052360387919185|76.783757686405|77.604718289592|66.062867690325|0.429|0.286|0.25472|14|5|0.0012658720930233|0.082582151162791|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2024-11-09 17:45:24|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|1.9211496671416|39|0.14664562624974||0|0|0.03084|2.34|-0.22647|23|-0.22647057627312|23|35.14|-0.0062|0.12501|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|512.0350063175|0.414|0.276|0.26968|29|7|0.0041996404919584|0.086405193945128|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2024-11-09 17:45:25|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-9.2792584273043|28|0.49808619329741|0.1047|-1|1|0.10466|7.87|0.54985|62|0.549849501624|62|32.06|0.06528|0.16069|0.052101231718474|0.12295129413724|122.13558564879|179.09893998186|507.7419437206|0.563|0.375|0.19308|16|7|0.0042746481481481|0.068588907407407|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2024-11-09 17:45:27|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|4.1852581531211|3|0.29824733633451||0|0|0.03353|5.24|-0.06513|29|-0.089866116343707|35|30.88|1.0E-5|0.09539|0.11751088827991|0.35172509462955|111.08980340057|614.45181737593|508.7378559873|0.488|0.268|0.23244|41|14|0.0034266403785489|0.073050646687697|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2024-11-09 17:45:28|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|9.9142153885029|8|1.095892129767|-0.0287|1|1|-0.02869|11.51|0.88878|47|0.88878109115061|47|30.53|0.34134|0.5194|0.5198352310143|1.1240294053411|227.38810706681|1040.3872734237|1251.0869587048|0.6|0.333|0.34146|15|7|0.010523849462366|0.1178863655914|15|2021-09-05|-0.64516|2016-02-28|0.43007|2020-02-09
2024-11-09 17:45:29|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
2024-11-09 17:45:30|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-4.8688271102979|37|0.41628475472457|0.3211|-1|1|0.32113|4.08|-0.07253|25|-0.072530831606209|25|41.38|0.19881|0.28007|0.13197219501334|0.25918798647678|136.80401432172|154.55456519258|326.82485099257|0.625|0.375|0.27984|8|5|0.0047493460490463|0.079745204359673|9.3699998855591|2022-04-24|-0.29245|2024-09-01|0.18361|2021-12-19
2024-11-09 17:45:31|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-1.7866924079055|52|0.12889745738089||0|0|0.31707|1.4|-0.08394|58|-0.083943056169933|58|29.68|-0.01696|0.21281|0.1998474199789|0.36692831467232|79.8657475957|297.85403747888|869.56521095277|0.676|0.441|0.31155|34|16|0.0058425849056604|0.1075299245283|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2024-11-09 17:45:32|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|4.102237252371|5|0.29764383165212|-0.0802|1|1|-0.08023|4.7|-0.17991|12|-0.17991089059648|12|33.3|0.0105|0.06833|-0.018994198379581|0.080059812436502|22.800450994229|149.50250196957|1105.8822770432|0.727|0.364|0.23429|33|22|0.0036591568449683|0.077316418857661|7.0258941650391|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2024-11-09 17:45:33|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.326784672423|20|0.059488327010244|-0.0724|-1|1|-0.0724|1.185|-0.17228|29|-0.17228465355906|29|31.13|-0.04149|-0.00679|-0.035589469705792|-0.079739655907429|68.057610728637|59.391618942074|58.984564741323|0.563|0.375|0.11837|16|9|-0.0004727079303675|0.043655996131528|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2024-11-09 17:45:34|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|-8.555469589541|39|0.42165179651936||0|0|0.0026|7.67|0.36721|82|0.36721493214972|82|42.59|0.18383|0.24686|0.26879854729628|0.48726489762441|2969.8741434076|9323.9048772975|4261.1109841753|0.688|0.438|0.22498|32|15|0.0042281941470378|0.069038187009279|10.010000228882|2024-02-18|-0.22414|2001-06-10|0.34|2001-05-20
2024-11-09 17:45:35|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|-17.274253130035|25|0.92877595426922||0|0|0.1137|15.2|-0.0829|13|-0.082902102330674|13|37.57|0.03741|0.17648|0.20732478827055|0.28597546725961|618.20351480145|589.37076225482|2026.6666412354|0.571|0.393|0.1866|28|9|0.0040384107806691|0.064059591078067|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2024-11-09 17:45:36|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-1.3104694721637|38|0.11495682747286||0|0|0.24444|1.02|-0.24157|23|-0.24157300812324|23|27.8|-0.04542|0.03353|-0.15569820822464|-0.16941529328505|42.468576480287|56.807454141548|46.807863021636|0.5|0.3|0.32609|10|4|0.00020314285714286|0.10479196825397|2.4037671089172|2019-06-30|-0.2563|2024-09-08|0.29932|2020-09-20
2024-11-09 17:45:38|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|-4.4810994946704|37|0.19082143985852|-0.1271|-1|1|-0.12708|4.39|0.52648|82|0.52647923119688|82|36.36|-0.00627|0.05369|-0.032230350918305|0.032311086003101|62.957874962849|106.17780660537|160.04374107343|0.571|0.429|0.21086|14|4|0.0022437247706422|0.071248660550459|4.5922241210938|2024-02-04|-0.31023|2020-03-15|0.27626|2023-02-26
2024-11-09 17:45:39|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.45397354239146|29|0.041442060690882||0|0|0.11765|0.375|-0.15281|8|-0.15280627423662|8|29.57|0.07203|0.29962|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|27.777777287205|0.429|0.429|0.45551|14|1|0.002275|0.13268592760181|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2024-11-09 17:45:40|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|5.1869649603535|36|0.45034446766639||0|0|0.19578|6.23|-0.08225|15|-0.082247856223922|15|24.97|-0.00942|0.45905|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|8899.9999893567|0.483|0.345|0.37791|29|5|0.017623583662714|0.11722725955204|6.6050000190735|2024-10-27|-0.45|2010-10-31|3.8|2014-09-14
2024-11-09 17:45:41|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|-15.244629779125|12|0.83620004379708||0|0|0.06567|12.52|-0.12533|56|-0.12532637823372|56|23.69|-0.13376|0.25231|0.29646048902142|0.42950062897827|561.22187810214|5491.6542459769|736.47059450512|0.417|0.333|0.30342|72|11|0.020333459522423|0.10992001747234|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2024-11-09 17:45:42|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|3.5332873198263|35|0.54251376590513||0|0|0.44575|4.93|0.05005|36|0.019387711906672|18|32.89|3.03672|3.64603|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|1825.9257897918|0.444|0.222|0.39315|9|3|0.015644666666667|0.14200333333333|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2024-11-09 17:45:43|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|2.6693024513851|30|0.15878833741077|0.2736|1|2|0.23887|3.06|0.09524|27|-0.17270799005871|22|49.22|-0.01307|0.19662|0.13450948587742|0.12193562127057|173.57497325491|129.46966023478|160.20942388771|0.667|0.444|0.23565|9|3|0.0022291313559322|0.075307563559322|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2024-11-09 17:45:44|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
2024-11-09 17:45:45|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.6905461132844|16|0.14655772475093|0.0035|-1|1|0.00348|1.43|-0.17369|18|-0.17369286548626|18|9.7|-0.05286|0.19189|0.19918050528122|0.22064066794349|12137.896295227|33093.618388439|14299.999795113|0.883|0.818|0.11607|77|8|0.022447086614173|0.12483316272966|2.0999999046326|2024-05-26|-0.35714|2015-04-12|9.25641|2012-01-08
2024-11-09 17:45:46|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-10.312754151826|26|0.53082613873624||0|0|0.04216|8.86|0.00713|37|0.0071321533321325|37|33.8|0.0829|0.18057|0.19078261019367|0.33984150420496|396.45738493882|995.87511848555|3852.1736938921|0.6|0.45|0.19949|20|8|0.0067927104136947|0.065535891583452|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2024-11-09 17:45:47|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
2024-11-09 17:45:49|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.3392189334499|17|0.36783368137521|-0.0887|1|2|-0.12821|3.76|-0.20759|16|-0.20759496526239|16|27.69|0.12878|0.21096|0.27772371005633|0.37101060365534|43554.680670185|45056.310114486|686.13141258446|0.547|0.4|0.1699|75|23|0.0030108361204013|0.060309426660296|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2024-11-09 17:45:50|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|-0.11264889786651|22|0.011541182472582||0|0|-0.10465|0.095|-0.21956|8|-0.21956046703657|8|44.1|0.37468|0.74599|0.60505705408805|0.45309102282433|396.74076288205|118.1216777748|55.88235165215|0.5|0.3|0.60945|10|3|0.0073479437229437|0.17365426406926|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2024-11-09 17:45:51|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.4751092852225|7|0.15639548435918|-0.0221|1|1|-0.0221|1.77|-0.25694|20|-0.25388596043746|40|42.45|0.08143|0.14655|0.13006684656563|0.16244210026906|179.72464559686|163.06946399271|95.161288565247|0.727|0.455|0.30604|11|8|0.0021907610993657|0.091850655391121|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2024-11-09 17:45:52|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|-2.7229428335831|25|0.1443976446375|-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|0.0013235505481121|0.06211490864799|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2024-11-09 17:45:53|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
2024-11-09 17:45:55|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.1418289399006|44|0.044950489694428|-0.0119|1|1|-0.01186|1.25|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00677|0.0055147039014151|-0.058823553675821|100.6921423|94.118|92.936800997068|0.667|0.333|0.17709|3|3|0.00014844660194175|0.052283155339806|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2024-11-09 17:45:55|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|1.0556669980854|12|0.09078626219136|0.0202|1|1|0.02024|1.26|0.497|82|0.49700378683225|82|32.2|0.06621|0.20107|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|103.2786853209|0.48|0.4|0.15607|25|4|0.0024504534313726|0.072823480392157|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2024-11-09 17:45:56|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|-3.5782389796808|12|0.20107969168276|0.0316|-1|1|0.03165|3.06|-0.23715|10|-0.14453120852704|12|30.44|-0.06533|0.01434|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|108.51063883752|0.5|0.313|0.26349|16|7|0.0033522088353414|0.088087248995984|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2024-11-09 17:45:57|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|0.34086375355682|19|0.069740879774208|-0.1513|1|1|-0.1513|0.555|0.88938|84|2.1882588073237|49|27.39|0.20504|0.40911|0.38848728783482|0.37603416634454|1026.7574928854|314.93123818111|146.05263529392|0.435|0.261|0.25548|23|6|0.0053168672839506|0.094563703703704|20.505689620972|2021-09-12|-0.30769|2018-12-23|0.84211|2024-07-07
2024-11-09 17:45:58|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|-2.9781524606516|2|0.1093841614978||0|0|0.01498|2.63|-0.07931|37|-0.079310348796502|37|40.64|-0.03124|0.00863|-0.030992447260151|-0.025803212659441|74.263252590174|84.77526840423|138.71308418131|0.571|0.357|0.12382|14|6|0.00092622807017544|0.038152157894737|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2024-11-09 17:46:00|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-12.932499689012|26|1.282249963924||0|0|0.45043|9.48|0.82733|51|0.8273305897011|51|35.9|0.13727|0.21947|0.38630860021352|0.44732031787204|604.31566571264|558.90466193077|619.60782480441|0.6|0.5|0.28928|10|5|0.007576015625|0.093046640625|23.510000228882|2024-03-17|-0.44894|2020-03-22|0.44776|2020-04-12
2024-11-09 17:46:01|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|-0.44080621284144|20|0.037591898543694|0.0139|-1|1|0.01389|0.355|0.64312|43|0.64312269847017|43|3.15|0.00827|0.06664|0.05541332787492|0.12719236135989|769028.77938182|9209949470.1598|20.496535256319|0.578|0.382|0.10761|450|14|0.0054268984700974|0.090641279554937|2.5499999523163|2004-01-11|-0.83065|2013-11-03|0.73343|1997-09-07
2024-11-09 17:46:02|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.14899753970322|5|0.048056858188593||0|0|-0.06452|0.29|-0.26531|23|-0.02114075774813|11|22.64|0.15938|0.52615|0.55165184337294|0.89387897016667|30.532703040349|168.77776588239|115.99999666214|0.571|0.393|0.50347|28|10|0.011174796238245|0.16122452978056|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2024-11-09 17:46:03|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
2024-11-09 17:46:03|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|1.200435068653|12|0.11823926954829|0.12|1|1|0.12|1.54|0.71378|41|0.71377824548356|41|44.89|0.14454|0.247|0.13328518545272|0.29437308710947|137.04788119773|149.95060866|122.22222011977|0.444|0.222|0.30112|9|3|0.0036081445783133|0.092774192771084|5.0542469024658|2019-05-05|-0.4958|2022-11-06|0.48454|2023-08-27
2024-11-09 17:46:05|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.71647055905783|8|0.034551909562317||0|0|-0.05814|0.81|-0.05253|26|-0.052526280600146|26|51|0.09203|0.17355|0.075981751163869|0.075981751163869|108.96590808656|108.96590808656|24.035609195572|0.455|0.455|0.19096|11|2|-0.0012470950704225|0.069786003521127|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.22628|2023-12-17
2024-11-09 17:46:06|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|1.9140350602303|4|0.2287894909908|0.1629|1|2|0.09746|2.59|-0.23885|23|0.12027744767924|21|32.47|0.03292|0.15495|0.09809902041283|0.19637725413331|108.6071830392|179.86672415381|92.831539411531|0.8|0.467|0.34801|15|9|0.0033492857142857|0.10031197959184|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2024-11-09 17:46:07|WEEKLY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|3.4113177463444|36|0.11814778615034|0.1447|1|1|0.14469|3.56|-0.01303|33|0.24727275154807|102|41.08|-0.05209|0.00597|0.009022862269938|0.064350066033605|96.162298290346|117.81735917344|183.50514627717|0.538|0.308|0.15677|13|6|0.0016032337434095|0.047199367311072|4.1399998664856|2022-05-01|-0.27203|2020-03-22|0.16605|2020-06-21
2024-11-09 17:46:08|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
2024-11-09 17:46:09|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|-0.6458236878089|25|0.055923387352363||0|0|0.31646|0.54|-0.13606|29|-0.13606061638473|29|40.13|0.29526|0.38867|-0.039236642613438|-0.020486272487597|38.01045418673|52.105060735617|26.483570984073|0.5|0.417|0.23739|24|8|0.0057254609929078|0.086911752786221|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2024-11-09 17:46:11|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|1.7268345154116|36|0.19772184568015|1.1838|1|2|1.09053|2.54|-0.33516|9|0.15821212649424|3|41.04|0.04128|0.1336|0.18645605593059|0.27022024090971|451.15405060725|472.97000154634|490.34747666386|0.556|0.37|0.21085|27|9|0.0031118810148731|0.07160978127734|2.7000000476837|2024-11-10|-0.5|2010-04-04|0.40206|2024-10-06
2024-11-09 17:46:12|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|-1.7184714320697|23|0.121990470204||0|0|0.10596|1.35|-0.29767|19|-0.29767445419336|19|20.92|-0.15651|-0.10123|-0.087698088344474|-0.094889640660663|40.448555587548|62.589724594908|50|0.583|0.333|0.34704|12|5|0.00045912087912088|0.11145021978022|5.75|2020-08-30|-0.25366|2023-02-26|0.3557|2022-07-31
2024-11-09 17:46:12|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|-1.7491067181388|2|0.11470222904813||0|0|-0.04286|1.46|-0.19308|32|-0.19308359388178|32|42.1|0.05721|0.12423|0.10609589566109|0.22739904652915|55.256966754441|187.10630048107|72.817952858525|0.6|0.433|0.23705|30|13|0.0010721518987342|0.076111012658228|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2024-11-09 17:46:13|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.57888778754994|49|0.037476143812504|-0.024|1|1|-0.024|0.61|0.11348|27|-0.18023259118158|17|57.78|0.03996|0.0662|0.010067225479677|0.021307682407494|97.450712808112|99.988679073485|68.539328551656|0.778|0.444|0.12733|9|8|-0.00030397887323944|0.043130088028169|1.625|2020-01-19|-0.16818|2020-03-29|0.0885|2024-08-04
2024-11-09 17:46:14|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
2024-11-09 17:46:16|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.3459739484661|14|0.09941759466803|0.0031|1|1|0.00307|1.635|-0.16667|23|-0.16666665484035|23|37|-0.03846|0.04161|-0.024956938578967|0.008795772398812|76.552510351549|98.280828347431|148.68529574504|0.538|0.385|0.23706|13|7|0.0023123076923077|0.077912611336032|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2024-11-09 17:46:17|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|3.0608873866458|13|0.092704349428663||0|0|0.06349|3.35|-0.13718|11|0.25377233302972|85|64|-0.01268|0.03197|0.058294087623612|0.25377233302972|108.17778314|125.377|159.52381222697|0.667|0.333|0.10493|3|1|0.0025561764705882|0.039560833333333|3.420000076294|2024-10-20|-0.06419|2024-06-02|0.08962|2022-10-16
2024-11-09 17:46:17|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|3.5595512136912|40|0.16541714583216|0.1331|1|1|0.13314|3.83|-0.1082|18|-0.14804468790075|11|32.7|-0.06269|-0.01716|-0.071645763543911|-0.067804049967123|39.007146395001|55.451504683772|132.06895854329|0.522|0.348|0.14178|23|12|0.00080926675094817|0.044689254108723|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2024-11-09 17:46:18|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|7.318073277265|3|0.80877033587362||0|0|-0.15206|8.03|0.52505|55|-0.038381371759886|33|42.8|0.06241|0.14183|0.24333199177121|-0.038381371759886|146.6518581|96.162|25.411391253273|0.4|0.2|0.21266|5|0|-0.0038997685185185|0.078074537037037|33.419998168945|2022-04-24|-0.49448|2024-02-18|0.14865|2024-09-15
2024-11-09 17:46:19|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|-0.21372894958827|10|0.021282987274184||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|0.0051460508849557|0.13421567477876|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2024-11-09 17:46:21|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.2568308892741|44|0.062069368469832|-0.0831|1|1|-0.08306|1.38|0.16389|78|-0.075555589463973|62|33.43|-0.04905|-0.00759|-0.042585010073906|0.015772264620523|28.295932320592|97.97030906966|150.81966807314|0.571|0.286|0.2023|35|18|0.0012866281945589|0.063391459192086|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2024-11-09 17:46:22|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|-5.2981801141075|25|0.50206017699559|0.0693|-1|1|0.06934|5.1|0.29072|27|0.29071857159792|27|33.69|0.09184|0.20449|0.13627385172717|0.23195173414718|147.86298636806|472.60035904715|68.80733649848|0.654|0.5|0.35119|26|11|0.0030477333333333|0.10225463333333|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2024-11-09 17:46:23|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|1.3358560905322|74|0.075931355508621||0|0|1.01307|1.54|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|159.09090601216|0.652|0.391|0.26643|23|11|0.0029280855199223|0.090121535471332|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2024-11-09 17:46:24|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.19126741329629|17|0.012806195840682|0.0303|-1|1|0.0303|0.16|-0.28358|1|-0.28358212341097|1|43.42|0.23588|0.41255|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|18.82352846304|0.579|0.368|0.39199|38|15|0.0040628331332533|0.12523948379352|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2024-11-09 17:46:25|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.32054183794583|117|0.043646335355938|0.8116|-1|1|0.81159|0.23|-0.14266|2|-0.1426627154662|2|36|0.4164|0.58784|-0.26596531748073|-0.28627509786287|28.01003736026|35.234524202803|67.647059339142|0.4|0.3|0.42244|10|3|0.0043101260504202|0.13640058823529|4.3456349372864|2020-02-09|-0.48889|2017-06-18|0.54286|2020-05-10
2024-11-09 17:46:27|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|0.10867160512672|5|0.02877613172377||0|0|-0.075|0.185|-0.35417|13|-0.24919933601455|8|14.68|0.01078|0.14885|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|40.570175940233|0.437|0.286|0.16182|119|20|0.0057812278697887|0.076937184466019|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2024-11-09 17:46:28|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|0.047420991383105|10|0.0058363330349635|0.0697|1|2|-0.03175|0.061|0.51538|72|-0.1023624301243|43|40|0.18495|0.25847|0.35133173096389|0.48825731629055|2431.4678362086|1349.8636604961|14.878049077447|0.696|0.391|0.33317|23|11|0.0034413670613563|0.10880262648009|1.2293839454651|2019-06-23|-0.70833|2008-10-26|1|2009-01-11
2024-11-09 17:46:29|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.16278623995201|45|0.01912037112198|0.2376|1|2|0.0625|0.17|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|106.25000349246|0.4|0.2|0.2843|25|7|0.0022251015228426|0.09750372250423|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2024-11-09 17:46:30|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
2024-11-09 17:46:31|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|-0.11608381353088|186|0.0084476290391136|0.9412|-1|1|0.94125|0.099|0.50446|53|0.50446422821937|53|35.77|-0.02002|0.08257|0.063323739203158|0.14370022861209|65.408072715518|207.62022386073|11.92771101858|0.667|0.467|0.32897|30|16|0.001108720190779|0.1081927344992|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2024-11-09 17:46:33|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.67731665062827|33|0.047050138896584|0.0902|1|2|0.05634|0.75|0.00699|71|-0.1966292300379|13|43.9|0.20997|0.33825|0.28121383084819|0.43580110421922|168.59783700768|148.05922969296|4.8073841937634|0.81|0.476|0.3497|21|15|6.4255765199162E-5|0.11067123689727|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2024-11-09 17:46:34|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
2024-11-09 17:46:34|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|1.2200670468674|17|0.19526995556631||0|0|-0.33594|1.275|0.59863|108|1.5085910568456|50|28.59|0.10583|0.26995|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|303.57143237274|0.519|0.37|0.29143|27|7|0.0054456472081218|0.10383766497462|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2024-11-09 17:46:35|WEEKLY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.66750012505434|12|0.084052465762527||0|0|0.45536|0.815|-0.1921|12|0.040816342701446|26|36.19|0.12011|0.17438|0.16288705003116|0.32778323518468|305.0024032716|465.07802129028|119.85293956518|0.905|0.429|0.32953|21|17|0.0045415693904021|0.095429896238651|3.603532075882|2019-09-08|-0.32456|2020-03-22|2.36416|2019-08-11
2024-11-09 17:46:36|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.957061248022|12|0.29302915776726|0.1679|1|2|0.06679|5.91|-0.00605|50|-0.0060511903681552|50|37.37|0.10927|0.18312|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|820.83327952359|0.463|0.317|0.14772|41|9|0.0025193648736228|0.05310907323396|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2024-11-09 17:46:38|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.26119469318253|39|0.029484498915042||0|0|0.22414|0.225|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01273|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|89.999997615816|0.654|0.462|0.37392|26|15|0.0041490573248408|0.11765747770701|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2024-11-09 17:46:39|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
2024-11-09 17:46:39|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.38502877836781|35|0.025581865197601|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|0.0035670464135021|0.095469778481013|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2024-11-09 17:46:40|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
2024-11-09 17:46:41|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
2024-11-09 17:46:43|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
2024-11-09 17:46:44|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
2024-11-09 17:46:44|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
2024-11-09 17:46:45|WEEKLY|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|-140.68809359157|15|8.4039494558876||0|0|-0.04975|134.61|-0.1592|24|-0.15920267296455|24|31.67|-0.17637|-0.10708|-0.17892116880876|-0.13549120243374|43.96706059309|63.64750588904|96.667863993071|0.667|0.5|0.25003|6|3|0.0019348039215686|0.098027647058824|219.94000244141|2021-02-14|-0.16596|2022-11-06|0.20878|2023-02-19
2024-11-09 17:46:46|WEEKLY|11305|996528|/equities/snap-inc|R1000GROWTH|-12.968891069962|15|1.2640490362315||0|0|-0.28312|12.01|-0.37058|13|-0.37057815884615|13|32.25|0.16261|0.34343|0.35667037875508|0.35667037875508|153.92505216742|153.92505216742|44.333703068416|0.5|0.5|0.37745|12|1|0.0025392019950125|0.12436972568579|83.339996337891|2021-09-26|-0.34839|2024-02-11|0.5512|2020-10-25
2024-11-09 17:46:48|WEEKLY|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|20.177844773801|14|0.9936266421658|0.1275|1|1|0.1275|23.7|||-0.37057815884615|13|66|0.20679|0.21252|0|0|100|100|89.433965143168|0|0|0.24301|1|1|-0.0008353164556962|0.052433797468354|27.795000076294|2023-05-21|-0.07751|2023-10-29|0.1169|2024-08-11
2024-11-09 17:46:48|WEEKLY|11307|1179312|/equities/rivian-automotive|R1000VALUE|-14.492007180797|6|1.461485678867|-0.0153|-1|1|-0.01533|10.6|-0.29746|12|-0.2974627101875|12|37.75|-0.00495|0.11717|-0.19332015420759|-0.24841320517261|51.572252806387|56.24816256|8.1569839402856|0.75|0.5|0.46683|4|2|-0.0095442948717949|0.16526762820513|179.46989440918|2021-11-21|-0.38221|2024-02-25|0.48259|2023-07-09
2024-11-09 17:46:49|WEEKLY|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|152.51516072555|79|24.359944288586|14.418|1|2|12.48257|290.01|-0.20674|15|-0.20674078331282|15|21.6|-0.12649|-0.04659|-0.21481677588282|-0.21481677588282|61.64502786|61.64502786|475.42624551742|0.4|0.4|0.39914|5|1|0.013895053763441|0.14054935483871|292.85998535156|2024-11-10|-0.27451|2022-12-11|0.77344|2024-11-10
2024-11-09 17:46:50|WEEKLY|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|-15.332305498145|24|1.0452545485643||0|0|-0.07423|13.17|-0.34377|26|-0.34377099908616|26|81|0.07752|0.3756|-0.34377099908616|-0.34377099908616|65.623|65.623|17.597542384734|0.5|0.5|0.2088|2|0|-0.0059170810810811|0.12623983783784|90|2021-05-30|-0.35406|2024-06-02|0.36458|2023-12-03
2024-11-09 17:46:50|WEEKLY|11310|1181717|/equities/samsara|R1000GROWTH|37.420728887533|12|4.4101632537884||0|0|0.26457|52.72|0.8162|69|0.81620218253429|69|46.67|0.1924|0.27308|0.81620218253429|0.81620218253429|181.62|181.62|236.20072554449|0.333|0.333|0.36219|3|0|0.0099090728476821|0.14293675496689|52.805000305176|2024-11-10|-0.21953|2022-11-06|0.27545|2023-06-04
2024-11-09 17:46:52|WEEKLY|11311|1174521|/equities/confluent|R1000GROWTH|-26.543142678718|15|2.5959117960446||0|0|-0.37412|26.5|-0.39202|25|-0.39202395129646|25|27|-0.48776|-0.16603|-0.40045943065759|-0.40045943065759|21.448029564383|21.448029564383|57.421449889097|0.5|0.5|0.42268|6|1|0.0021084659090909|0.15053028409091|94.970001220703|2021-11-07|-0.34791|2023-11-05|0.37748|2021-11-07
2024-11-09 17:46:53|WEEKLY|11312|1172292|/equities/coinbase-global|R1000VALUE|117.44443913541|1|37.606300643034||0|0|0|270.74|-0.18902|27|-0.18901843231096|27|26.57|-0.08257|0.07304|-0.095900638712683|0.088618799077708|37.22180886515|106.18419828022|79.163739834612|0.571|0.429|0.48614|7|2|0.0068804301075269|0.17604150537634|368.89999389648|2021-11-14|-0.34577|2022-05-15|0.50271|2023-01-15
2024-11-09 17:46:53|WEEKLY|11313|1168998|/equities/roblox-corp|R1000GROWTH|42.36152325163|9|3.1695425209708|0.1804|1|2|0.14236|52.4|-0.29796|21|-0.080166532096479|23|26.14|-0.19723|-0.14766|-0.25362171132233|-0.22739362206749|22.406204097363|44.823744908712|75.17934550957|0.714|0.429|0.39862|7|5|0.0027324607329843|0.1343077486911|141.59989929199|2021-11-28|-0.2558|2022-02-20|0.37941|2021-11-14
2024-11-09 17:46:54|WEEKLY|11314|1175355|/equities/robinhood-markets|R1000VALUE|20.045610213655|49|3.0764854055823|1.8229|1|2|1.60358|30.54|-0.19233|13|-0.19233249302424|13|41|0.03424|0.13337|-0.19233249302424|-0.19233249302424|80.767|80.767|86.884778349277|0.333|0.333|0.30932|3|0|0.0036298830409357|0.13472385964912|85|2021-08-08|-0.22815|2021-12-05|0.56501|2021-08-08
2024-11-09 17:46:54|WEEKLY|11315|1177986|/equities/gitlab|R1000GROWTH|42.822435207786|1|5.1808554902271||0|0|0|60.5|0.13226|40|0.13225938582889|40|53.33|0.19649|0.24039|0.13225938582889|0.13225938582889|113.226|113.226|52.608695652174|0.333|0.333|0.4562|3|1|0.00254075|0.1523551875|137|2021-11-14|-0.25158|2022-11-06|0.76873|2022-03-20
2024-11-09 17:46:56|WEEKLY|11316|1212387|/equities/reddit|R1000GROWTH|80.967268963712|2|13.595910701468|0.5172|1|2|0.19313|134.8|||0.13225938582889|40|32|-1.45609|-0.93144|0|0|100|100|293.04348489513|0|0|0.31411|1|0|0.038070909090909|0.16145242424242|134.80000305176|2024-11-10|-0.1239|2024-07-21|0.38864|2024-11-03
2024-11-09 17:46:57|WEEKLY|11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|-138.43705861377|8|9.9593603013356||0|0|-0.14192|110.88|-0.02151|30|-0.021505306723144|30|8.9|-0.04591|0.13458|0.01223182274912|0.04847539933681|102.8277170341|113.81042283797|204.95378998293|0.4|0.3|0.10692|10|0|0.013112916666667|0.043135520833333|143.7200012207|2024-07-21|-0.36637|2022-01-09|0.32725|2022-04-24